시장 데이터를 불러오는 중
전체 종목
Star Holdings - Shares of Beneficial Interest 과거 주가
Star Holdings - Shares of Beneficial Interest · STHO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Holdings - Shares of Beneficial Interest · STHO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,368 | ₩11,368 | ₩11,114 | ₩11,127 | -2.12% | 1.9만 |
| 2026.10.08 | ₩11,408 | ₩11,502 | ₩11,321 | ₩11,341 | -0.59% | 3.1만 |
| 2026.10.07 | ₩11,783 | ₩11,790 | ₩11,442 | ₩11,609 | -1.48% | 3.3만 |
| 2026.10.06 | ₩11,770 | ₩11,904 | ₩11,562 | ₩11,783 | +0.11% | 4.2만 |
| 2026.10.05 | ₩11,488 | ₩11,989 | ₩11,421 | ₩11,743 | +2.21% | 9.6만 |
| 2026.10.02 | ₩11,622 | ₩11,756 | ₩11,234 | ₩11,355 | -2.30% | 24.7만 |
| 2026.10.01 | ₩11,522 | ₩11,683 | ₩11,160 | ₩11,542 | +0.17% | 22.6만 |
| 2026.09.30 | ₩11,435 | ₩11,970 | ₩10,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,475 |
| +0.35% |
| 5.6만 |
| 2026.09.29 | ₩11,475 | ₩11,502 | ₩11,207 | ₩11,488 | +0.12% | 3.3만 |
|---|
| 2026.09.28 | ₩11,037 | ₩11,341 | ₩10,939 | ₩11,341 | +2.75% | 3.2만 |
|---|
| 2026.09.25 | ₩11,582 | ₩11,582 | ₩10,986 | ₩11,020 | -4.86% | 2.9만 |
|---|
| 2026.09.24 | ₩11,736 | ₩11,803 | ₩11,395 | ₩11,488 | -2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩12,024 | ₩12,051 | ₩11,957 | ₩12,037 | +0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩12,171 | ₩12,171 | ₩12,051 | ₩12,118 | -0.44% | 3.1천 |
|---|
| 2026.09.21 | ₩12,118 | ₩12,157 | ₩11,957 | ₩12,118 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩12,345 | ₩12,479 | ₩12,131 | ₩12,158 | -1.52% | 3.9만 |
|---|
| 2026.09.17 | ₩12,252 | ₩12,473 | ₩12,024 | ₩12,265 | +0.11% | 5.2만 |
|---|
| 2026.09.16 | ₩12,131 | ₩12,600 | ₩12,131 | ₩12,386 | +2.10% | 1.7만 |
|---|
| 2026.09.15 | ₩12,466 | ₩12,479 | ₩12,285 | ₩12,479 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩12,453 | ₩12,560 | ₩12,158 | ₩12,479 | +0.22% | 1.1만 |
|---|
| 2026.09.11 | ₩12,707 | ₩12,747 | ₩12,466 | ₩12,466 | -1.90% | 7.5천 |
|---|
| 2026.09.10 | ₩12,640 | ₩12,767 | ₩12,640 | ₩12,760 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩12,868 | ₩12,868 | ₩12,640 | ₩12,680 | -1.46% | 9.8천 |
|---|
| 2026.09.08 | ₩13,309 | ₩13,309 | ₩12,720 | ₩12,734 | -4.33% | 9.9천 |
|---|
| 2026.09.04 | ₩13,122 | ₩13,296 | ₩13,055 | ₩13,296 | +1.33% | 1.5만 |
|---|
| 2026.09.03 | ₩12,948 | ₩13,249 | ₩12,868 | ₩13,028 | +0.62% | 4.6천 |
|---|
| 2026.09.02 | ₩12,881 | ₩13,149 | ₩12,854 | ₩13,015 | +1.04% | 1.1만 |
|---|
| 2026.09.01 | ₩12,941 | ₩13,237 | ₩12,854 | ₩12,881 | -0.47% | 1.1만 |
|---|
| 2026.08.31 | ₩13,068 | ₩13,243 | ₩12,734 | ₩13,162 | +0.72% | 8.5천 |
|---|
| 2026.08.28 | ₩13,189 | ₩13,256 | ₩13,082 | ₩13,189 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩13,276 | ₩13,303 | ₩12,948 | ₩13,216 | -0.45% | 3.1만 |
|---|
| 2026.08.26 | ₩12,653 | ₩13,055 | ₩12,653 | ₩12,988 | +2.65% | 9.2천 |
|---|
| 2026.08.25 | ₩12,653 | ₩13,042 | ₩12,653 | ₩13,042 | +3.07% | 2.7천 |
|---|
| 2026.08.24 | ₩12,881 | ₩13,055 | ₩12,881 | ₩13,042 | +1.25% | 1.1만 |
|---|
| 2026.08.21 | ₩13,067 | ₩13,202 | ₩12,760 | ₩13,109 | +0.32% | 2만 |
|---|
| 2026.08.20 | ₩12,640 | ₩13,082 | ₩12,586 | ₩13,082 | +3.50% | 1.3만 |
|---|
| 2026.08.19 | ₩12,533 | ₩12,814 | ₩12,319 | ₩12,573 | +0.32% | 2.3만 |
|---|
| 2026.08.18 | ₩12,185 | ₩12,653 | ₩12,051 | ₩12,633 | +3.68% | 1.3만 |
|---|
| 2026.08.17 | ₩12,988 | ₩13,008 | ₩12,493 | ₩12,546 | -3.40% | 1.2만 |
|---|
| 2026.08.14 | ₩13,055 | ₩13,149 | ₩12,854 | ₩13,122 | +0.51% | 2.1만 |
|---|
| 2026.08.13 | ₩13,028 | ₩13,162 | ₩12,935 | ₩13,001 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩12,707 | ₩13,075 | ₩12,707 | ₩12,975 | +2.11% | 1.5만 |
|---|
| 2026.08.11 | ₩12,640 | ₩12,841 | ₩12,640 | ₩12,707 | +0.53% | 8.4천 |
|---|
| 2026.08.10 | ₩12,760 | ₩12,760 | ₩12,640 | ₩12,640 | -0.94% | 5.8천 |
|---|
| 2026.08.07 | ₩12,854 | ₩13,095 | ₩12,519 | ₩12,908 | +0.42% | 1.2만 |
|---|
| 2026.08.06 | ₩12,546 | ₩13,015 | ₩12,211 | ₩12,694 | +1.17% | 7.2만 |
|---|
| 2026.08.05 | ₩12,453 | ₩12,560 | ₩12,453 | ₩12,560 | +0.86% | 8.3천 |
|---|
| 2026.08.04 | ₩12,586 | ₩12,586 | ₩12,305 | ₩12,305 | -2.23% | 3만 |
|---|
| 2026.08.03 | ₩12,546 | ₩12,573 | ₩12,292 | ₩12,372 | -1.39% | 8.8천 |
|---|
| 2026.07.31 | ₩12,513 | ₩12,653 | ₩12,211 | ₩12,546 | +0.27% | 1.6만 |
|---|
| 2026.07.30 | ₩12,399 | ₩12,479 | ₩12,359 | ₩12,479 | +0.65% | 2.8천 |
|---|
| 2026.07.29 | ₩12,586 | ₩12,627 | ₩12,225 | ₩12,453 | -1.06% | 5.9천 |
|---|
| 2026.07.28 | ₩12,345 | ₩12,600 | ₩12,345 | ₩12,586 | +1.95% | 4.9천 |
|---|
| 2026.07.27 | ₩12,412 | ₩12,667 | ₩12,386 | ₩12,426 | +0.11% | 5.9천 |
|---|
| 2026.07.24 | ₩12,399 | ₩12,707 | ₩12,211 | ₩12,412 | +0.11% | 1.8만 |
|---|
| 2026.07.23 | ₩12,466 | ₩12,466 | ₩12,278 | ₩12,278 | -1.50% | 5.4천 |
|---|
| 2026.07.22 | ₩12,479 | ₩12,774 | ₩12,466 | ₩12,493 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩12,546 | ₩12,763 | ₩12,546 | ₩12,560 | +0.11% | 6.9천 |
|---|
| 2026.07.20 | ₩12,546 | ₩12,707 | ₩12,466 | ₩12,586 | +0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩12,546 | ₩12,720 | ₩12,466 | ₩12,600 | +0.43% | 2.1만 |
|---|
| 2026.07.16 | ₩12,426 | ₩12,961 | ₩12,292 | ₩12,640 | +1.72% | 3.2만 |
|---|
| 2026.07.15 | ₩12,118 | ₩12,399 | ₩12,118 | ₩12,292 | +1.44% | 1.1만 |
|---|
| 2026.07.14 | ₩12,319 | ₩12,319 | ₩11,944 | ₩12,171 | -1.20% | 2.2만 |
|---|
| 2026.07.13 | ₩12,091 | ₩12,293 | ₩12,091 | ₩12,238 | +1.22% | 4.8천 |
|---|
| 2026.07.10 | ₩12,091 | ₩12,185 | ₩11,957 | ₩12,131 | +0.33% | 1.6만 |
|---|
| 2026.07.09 | ₩11,944 | ₩12,145 | ₩11,944 | ₩12,078 | +1.12% | 4.8천 |
|---|
| 2026.07.08 | ₩12,024 | ₩12,225 | ₩11,649 | ₩11,930 | -0.78% | 1.6만 |
|---|
| 2026.07.07 | ₩12,225 | ₩12,359 | ₩12,118 | ₩12,145 | -0.66% | 4.8천 |
|---|
| 2026.07.06 | ₩12,265 | ₩12,426 | ₩12,198 | ₩12,278 | +0.11% | 8.6천 |
|---|
| 2026.07.02 | ₩12,245 | ₩12,359 | ₩12,145 | ₩12,359 | +0.93% | 2.9천 |
|---|
| 2026.07.01 | ₩12,118 | ₩12,435 | ₩12,118 | ₩12,211 | +0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩12,037 | ₩12,252 | ₩12,037 | ₩12,225 | +1.56% | 1.1만 |
|---|
| 2026.06.29 | ₩12,225 | ₩12,238 | ₩12,104 | ₩12,104 | -0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩11,997 | ₩12,292 | ₩11,783 | ₩12,292 | +2.46% | 5만 |
|---|
| 2026.06.25 | ₩12,011 | ₩12,104 | ₩11,917 | ₩12,051 | +0.33% | 7.8천 |
|---|
| 2026.06.24 | ₩11,877 | ₩12,078 | ₩11,783 | ₩12,051 | +1.47% | 1.1만 |
|---|
| 2026.06.23 | ₩11,810 | ₩11,984 | ₩11,810 | ₩11,930 | +1.02% | 3.4천 |
|---|
| 2026.06.22 | ₩11,984 | ₩11,984 | ₩11,763 | ₩11,796 | -1.56% | 2만 |
|---|
| 2026.06.18 | ₩12,011 | ₩12,064 | ₩11,918 | ₩12,011 | 0.00% | 2.5만 |
|---|
| 2026.06.17 | ₩12,158 | ₩12,245 | ₩11,723 | ₩11,904 | -2.09% | 5.5만 |
|---|
| 2026.06.16 | ₩12,225 | ₩12,278 | ₩12,178 | ₩12,185 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩12,372 | ₩12,379 | ₩12,145 | ₩12,211 | -1.30% | 9천 |
|---|
| 2026.06.12 | ₩12,345 | ₩12,345 | ₩12,198 | ₩12,345 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩12,158 | ₩12,252 | ₩12,037 | ₩12,225 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩12,185 | ₩12,185 | ₩11,984 | ₩12,011 | -1.43% | 6.4천 |
|---|
| 2026.06.09 | ₩12,145 | ₩12,319 | ₩12,044 | ₩12,145 | 0.00% | 7.8천 |
|---|
| 2026.06.08 | ₩12,171 | ₩12,225 | ₩11,870 | ₩11,930 | -1.98% | 2.3만 |
|---|
| 2026.06.05 | ₩12,024 | ₩12,185 | ₩11,596 | ₩12,058 | +0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩11,984 | ₩12,078 | ₩11,810 | ₩12,051 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩11,890 | ₩11,890 | ₩11,729 | ₩11,877 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩11,984 | ₩11,984 | ₩11,649 | ₩11,877 | -0.89% | 1.7만 |
|---|
| 2026.06.01 | ₩11,904 | ₩11,917 | ₩11,642 | ₩11,890 | -0.11% | 1.9만 |
|---|
| 2026.05.29 | ₩11,890 | ₩11,944 | ₩11,676 | ₩11,890 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩11,796 | ₩11,930 | ₩11,783 | ₩11,850 | +0.45% | 7.3천 |
|---|
| 2026.05.27 | ₩11,796 | ₩11,984 | ₩11,676 | ₩11,796 | 0.00% | 1.8만 |
|---|
| 2026.05.26 | ₩11,636 | ₩11,783 | ₩11,395 | ₩11,729 | +0.81% | 5.9천 |
|---|
| 2026.05.22 | ₩11,451 | ₩11,649 | ₩11,451 | ₩11,529 | +0.68% | 8.3천 |
|---|
| 2026.05.21 | ₩11,408 | ₩11,555 | ₩11,381 | ₩11,448 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩11,488 | ₩11,609 | ₩11,381 | ₩11,448 | -0.35% | 7.1천 |
|---|
| 2026.05.19 | ₩11,381 | ₩11,582 | ₩11,355 | ₩11,381 | 0.00% | 9.5천 |
|---|
| 2026.05.18 | ₩11,381 | ₩11,421 | ₩11,301 | ₩11,355 | -0.24% | 9.1천 |
|---|
| 2026.05.15 | ₩11,314 | ₩11,421 | ₩11,221 | ₩11,221 | -0.83% | 7.3천 |
|---|
| 2026.05.14 | ₩11,770 | ₩11,770 | ₩11,462 | ₩11,462 | -2.62% | 7.6천 |
|---|
| 2026.05.13 | ₩11,810 | ₩11,810 | ₩11,569 | ₩11,569 | -2.04% | 2.9만 |
|---|
| 2026.05.12 | ₩11,582 | ₩11,944 | ₩11,582 | ₩11,609 | +0.23% | 1.1만 |
|---|
| 2026.05.11 | ₩11,582 | ₩11,857 | ₩11,562 | ₩11,716 | +1.16% | 1.4만 |
|---|
| 2026.05.08 | ₩12,024 | ₩12,024 | ₩11,582 | ₩11,689 | -2.78% | 1.6만 |
|---|
| 2026.05.07 | ₩11,970 | ₩12,058 | ₩11,683 | ₩11,830 | -1.17% | 1.3만 |
|---|
| 2026.05.06 | ₩11,783 | ₩11,944 | ₩11,569 | ₩11,796 | +0.11% | 2.3만 |
|---|
| 2026.05.05 | ₩11,180 | ₩11,515 | ₩11,180 | ₩11,475 | +2.63% | 3.3만 |
|---|
| 2026.05.04 | ₩11,301 | ₩11,368 | ₩11,033 | ₩11,033 | -2.37% | 1.8만 |
|---|
| 2026.05.01 | ₩11,381 | ₩11,381 | ₩11,180 | ₩11,301 | -0.71% | 2만 |
|---|
| 2026.04.30 | ₩11,047 | ₩11,475 | ₩11,047 | ₩11,475 | +3.88% | 1.1만 |
|---|
| 2026.04.29 | ₩11,167 | ₩11,167 | ₩11,073 | ₩11,127 | -0.36% | 7.5천 |
|---|
| 2026.04.28 | ₩11,234 | ₩11,288 | ₩11,187 | ₩11,274 | +0.36% | 4.8천 |
|---|
| 2026.04.27 | ₩11,114 | ₩11,328 | ₩11,114 | ₩11,234 | +1.08% | 1.4만 |
|---|
| 2026.04.24 | ₩11,047 | ₩11,261 | ₩10,953 | ₩11,114 | +0.61% | 2.8만 |
|---|
| 2026.04.23 | ₩10,886 | ₩11,241 | ₩10,886 | ₩11,167 | +2.58% | 9.7천 |
|---|
| 2026.04.22 | ₩11,288 | ₩11,314 | ₩10,953 | ₩11,026 | -2.31% | 1.6만 |
|---|
| 2026.04.21 | ₩11,247 | ₩11,421 | ₩11,221 | ₩11,261 | +0.12% | 1.5만 |
|---|
| 2026.04.20 | ₩11,421 | ₩11,468 | ₩11,194 | ₩11,247 | -1.52% | 1.7만 |
|---|
| 2026.04.17 | ₩11,207 | ₩11,502 | ₩11,207 | ₩11,421 | +1.91% | 1만 |
|---|
| 2026.04.16 | ₩11,328 | ₩11,328 | ₩11,073 | ₩11,073 | -2.25% | 1.2만 |
|---|
| 2026.04.15 | ₩11,274 | ₩11,529 | ₩11,274 | ₩11,381 | +0.95% | 6.5만 |
|---|
| 2026.04.14 | ₩11,033 | ₩11,274 | ₩10,939 | ₩11,274 | +2.18% | 4.6만 |
|---|
| 2026.04.13 | ₩10,980 | ₩11,100 | ₩10,886 | ₩11,060 | +0.73% | 4.2만 |
|---|
| 2026.04.10 | ₩11,100 | ₩11,194 | ₩11,087 | ₩11,127 | +0.24% | 8.6천 |
|---|
| 2026.04.09 | ₩10,725 | ₩11,140 | ₩10,712 | ₩11,006 | +2.62% | 3.2만 |
|---|
| 2026.04.08 | ₩10,980 | ₩11,154 | ₩10,785 | ₩10,832 | -1.34% | 3.4만 |
|---|
| 2026.04.07 | ₩10,361 | ₩10,926 | ₩10,361 | ₩10,685 | +3.13% | 2만 |
|---|
| 2026.04.06 | ₩10,852 | ₩10,886 | ₩10,745 | ₩10,792 | -0.56% | 1.4만 |
|---|
| 2026.04.02 | ₩10,096 | ₩10,966 | ₩10,056 | ₩10,846 | +7.43% | 8.3만 |
|---|
| 2026.04.01 | ₩10,324 | ₩10,390 | ₩10,049 | ₩10,096 | -2.20% | 1.5만 |
|---|
| 2026.03.31 | ₩9,922 | ₩10,257 | ₩9,801 | ₩10,136 | +2.16% | 3.5만 |
|---|
| 2026.03.30 | ₩9,949 | ₩10,129 | ₩9,842 | ₩9,868 | -0.81% | 1.8만 |
|---|
| 2026.03.27 | ₩10,096 | ₩10,364 | ₩9,815 | ₩9,842 | -2.52% | 3.9만 |
|---|
| 2026.03.26 | ₩10,163 | ₩10,511 | ₩10,163 | ₩10,257 | +0.92% | 1.6만 |
|---|
| 2026.03.25 | ₩10,672 | ₩10,672 | ₩10,337 | ₩10,337 | -3.14% | 1.3만 |
|---|
| 2026.03.24 | ₩10,484 | ₩10,819 | ₩10,478 | ₩10,498 | +0.13% | 4.1만 |
|---|
| 2026.03.23 | ₩10,484 | ₩10,765 | ₩10,404 | ₩10,672 | +1.79% | 1.6만 |
|---|
| 2026.03.20 | ₩10,685 | ₩10,806 | ₩10,190 | ₩10,390 | -2.76% | 8.1만 |
|---|
| 2026.03.19 | ₩10,685 | ₩10,939 | ₩10,645 | ₩10,859 | +1.63% | 2.2만 |
|---|
| 2026.03.18 | ₩10,939 | ₩10,966 | ₩10,873 | ₩10,873 | -0.61% | 2만 |
|---|
| 2026.03.17 | ₩10,832 | ₩11,047 | ₩10,832 | ₩10,980 | +1.36% | 2.1만 |
|---|
| 2026.03.16 | ₩10,779 | ₩11,009 | ₩10,779 | ₩10,792 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩10,779 | ₩10,799 | ₩10,544 | ₩10,685 | -0.87% | 2만 |
|---|
| 2026.03.12 | ₩10,806 | ₩10,832 | ₩10,632 | ₩10,712 | -0.87% | 1.4만 |
|---|
| 2026.03.11 | ₩10,752 | ₩10,926 | ₩10,544 | ₩10,859 | +1.00% | 1.7만 |
|---|
| 2026.03.10 | ₩10,732 | ₩10,913 | ₩10,578 | ₩10,685 | -0.44% | 2.1만 |
|---|
| 2026.03.09 | ₩11,140 | ₩11,140 | ₩10,752 | ₩10,752 | -3.49% | 4.4만 |
|---|
| 2026.03.06 | ₩11,261 | ₩11,475 | ₩11,080 | ₩11,194 | -0.59% | 2.7만 |
|---|
| 2026.03.05 | ₩11,649 | ₩11,709 | ₩11,408 | ₩11,529 | -1.03% | 1.9만 |
|---|
| 2026.03.04 | ₩11,515 | ₩11,823 | ₩11,462 | ₩11,636 | +1.05% | 9.6만 |
|---|
| 2026.03.03 | ₩11,618 | ₩11,618 | ₩11,194 | ₩11,462 | -1.35% | 2.5만 |
|---|
| 2026.03.02 | ₩11,862 | ₩11,997 | ₩11,716 | ₩11,863 | +0.01% | 2.5만 |
|---|
| 2026.02.27 | ₩11,770 | ₩12,091 | ₩11,689 | ₩12,078 | +2.62% | 2.9만 |
|---|
| 2026.02.26 | ₩11,837 | ₩11,984 | ₩11,663 | ₩11,930 | +0.79% | 1.3만 |
|---|
| 2026.02.25 | ₩11,663 | ₩11,810 | ₩11,502 | ₩11,716 | +0.46% | 3.3만 |
|---|
| 2026.02.24 | ₩11,582 | ₩11,663 | ₩11,503 | ₩11,582 | 0.00% | 2.5만 |
|---|
| 2026.02.23 | ₩11,542 | ₩11,850 | ₩11,542 | ₩11,636 | +0.81% | 3.7만 |
|---|
| 2026.02.20 | ₩11,247 | ₩11,663 | ₩11,180 | ₩11,596 | +3.10% | 5.3만 |
|---|
| 2026.02.19 | ₩11,247 | ₩11,408 | ₩10,899 | ₩11,221 | -0.24% | 3.4만 |
|---|
| 2026.02.18 | ₩11,060 | ₩11,381 | ₩10,939 | ₩11,234 | +1.57% | 6.9만 |
|---|
| 2026.02.17 | ₩10,765 | ₩11,140 | ₩10,752 | ₩11,100 | +3.11% | 3.3만 |
|---|
| 2026.02.13 | ₩10,484 | ₩11,006 | ₩10,444 | ₩10,873 | +3.70% | 2.8만 |
|---|
| 2026.02.12 | ₩10,777 | ₩10,899 | ₩10,390 | ₩10,498 | -2.60% | 2.1만 |
|---|
| 2026.02.11 | ₩10,846 | ₩10,883 | ₩10,672 | ₩10,725 | -1.11% | 2.4만 |
|---|
| 2026.02.10 | ₩10,698 | ₩10,792 | ₩10,565 | ₩10,765 | +0.63% | 8.3만 |
|---|
| 2026.02.09 | ₩10,605 | ₩10,765 | ₩10,431 | ₩10,698 | +0.88% | 3.3만 |
|---|
| 2026.02.06 | ₩10,792 | ₩10,792 | ₩10,565 | ₩10,618 | -1.61% | 1.7만 |
|---|
| 2026.02.05 | ₩10,873 | ₩10,913 | ₩10,531 | ₩10,565 | -2.83% | 2.7만 |
|---|
| 2026.02.04 | ₩10,364 | ₩10,779 | ₩10,364 | ₩10,739 | +3.62% | 4.1만 |
|---|
| 2026.02.03 | ₩10,310 | ₩10,484 | ₩10,076 | ₩10,431 | +1.17% | 6.7만 |
|---|
| 2026.02.02 | ₩10,457 | ₩10,518 | ₩10,203 | ₩10,297 | -1.54% | 10.2만 |
|---|
| 2026.01.30 | ₩10,444 | ₩10,618 | ₩10,297 | ₩10,471 | +0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩10,277 | ₩10,658 | ₩10,277 | ₩10,618 | +3.32% | 3.9만 |
|---|
| 2026.01.28 | ₩10,935 | ₩11,077 | ₩10,243 | ₩10,337 | -5.47% | 7.6만 |
|---|
| 2026.01.27 | ₩10,913 | ₩11,000 | ₩10,578 | ₩10,632 | -2.58% | 10.3만 |
|---|
| 2026.01.26 | ₩10,980 | ₩11,087 | ₩10,672 | ₩10,779 | -1.83% | 6.4만 |
|---|
| 2026.01.23 | ₩11,649 | ₩11,997 | ₩10,939 | ₩10,993 | -5.63% | 9.8만 |
|---|
| 2026.01.22 | ₩12,064 | ₩12,191 | ₩11,984 | ₩11,997 | -0.55% | 4.6만 |
|---|
| 2026.01.21 | ₩11,877 | ₩12,064 | ₩11,877 | ₩12,011 | +1.13% | 4.8만 |
|---|
| 2026.01.20 | ₩11,783 | ₩11,977 | ₩11,636 | ₩11,823 | +0.34% | 2.3만 |
|---|
| 2026.01.16 | ₩11,970 | ₩12,104 | ₩11,917 | ₩11,970 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩12,118 | ₩12,345 | ₩12,044 | ₩12,211 | +0.77% | 6.9만 |
|---|
| 2026.01.14 | ₩11,756 | ₩12,131 | ₩11,756 | ₩12,024 | +2.28% | 4.5만 |
|---|
| 2026.01.13 | ₩11,663 | ₩11,823 | ₩11,455 | ₩11,770 | +0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩11,247 | ₩11,957 | ₩11,247 | ₩11,810 | +5.00% | 8.4만 |
|---|
| 2026.01.09 | ₩10,926 | ₩11,408 | ₩10,926 | ₩11,314 | +3.55% | 10만 |
|---|
| 2026.01.08 | ₩10,618 | ₩11,120 | ₩10,618 | ₩10,966 | +3.28% | 5만 |
|---|
| 2026.01.07 | ₩11,053 | ₩11,147 | ₩10,899 | ₩10,926 | -1.15% | 5.6만 |
|---|
| 2026.01.06 | ₩10,899 | ₩11,147 | ₩10,846 | ₩11,060 | +1.47% | 7.1만 |
|---|
| 2026.01.05 | ₩10,843 | ₩11,020 | ₩10,819 | ₩10,926 | +0.77% | 4.6만 |
|---|
| 2026.01.02 | ₩11,020 | ₩11,040 | ₩10,806 | ₩10,873 | -1.34% | 2.5만 |
|---|
| 2025.12.31 | ₩10,816 | ₩11,060 | ₩10,725 | ₩11,020 | +1.88% | 6.3만 |
|---|
| 2025.12.30 | ₩10,832 | ₩11,150 | ₩10,832 | ₩10,926 | +0.87% | 9.6만 |
|---|
| 2025.12.29 | ₩10,524 | ₩10,839 | ₩10,431 | ₩10,739 | +2.04% | 5.7만 |
|---|
| 2025.12.26 | ₩10,042 | ₩10,538 | ₩10,042 | ₩10,538 | +4.93% | 7.4만 |
|---|
| 2025.12.24 | ₩9,828 | ₩10,330 | ₩9,815 | ₩10,109 | +2.86% | 4만 |
|---|
| 2025.12.23 | ₩10,243 | ₩10,277 | ₩9,895 | ₩9,922 | -3.14% | 4.6만 |
|---|
| 2025.12.22 | ₩10,337 | ₩10,491 | ₩10,190 | ₩10,190 | -1.42% | 5.9만 |
|---|
| 2025.12.19 | ₩10,444 | ₩10,451 | ₩10,243 | ₩10,310 | -1.28% | 6.9만 |
|---|
| 2025.12.18 | ₩10,136 | ₩10,578 | ₩10,123 | ₩10,431 | +2.91% | 15.5만 |
|---|
| 2025.12.17 | ₩10,083 | ₩10,136 | ₩9,895 | ₩9,975 | -1.06% | 4.1만 |
|---|
| 2025.12.16 | ₩10,163 | ₩10,230 | ₩10,009 | ₩10,016 | -1.45% | 3.3만 |
|---|
| 2025.12.15 | ₩10,243 | ₩10,404 | ₩10,056 | ₩10,096 | -1.44% | 3.6만 |
|---|
| 2025.12.12 | ₩10,176 | ₩10,337 | ₩10,149 | ₩10,243 | +0.66% | 6.9만 |
|---|
| 2025.12.11 | ₩10,337 | ₩10,404 | ₩10,176 | ₩10,176 | -1.55% | 4.2만 |
|---|
| 2025.12.10 | ₩10,214 | ₩10,377 | ₩10,116 | ₩10,243 | +0.29% | 7.8만 |
|---|
| 2025.12.09 | ₩10,230 | ₩10,544 | ₩10,123 | ₩10,123 | -1.05% | 3.7만 |
|---|
| 2025.12.08 | ₩10,163 | ₩10,364 | ₩10,163 | ₩10,230 | +0.66% | 4.4만 |
|---|
| 2025.12.05 | ₩10,230 | ₩10,575 | ₩10,216 | ₩10,216 | -0.13% | 4.8만 |
|---|
| 2025.12.04 | ₩10,471 | ₩10,578 | ₩10,270 | ₩10,377 | -0.90% | 5.7만 |
|---|
| 2025.12.03 | ₩10,548 | ₩10,725 | ₩10,471 | ₩10,551 | +0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩10,591 | ₩10,591 | ₩10,385 | ₩10,471 | -1.14% | 2.8만 |
|---|
| 2025.12.01 | ₩10,632 | ₩10,697 | ₩10,390 | ₩10,484 | -1.39% | 3.1만 |
|---|
| 2025.11.28 | ₩10,565 | ₩10,832 | ₩10,565 | ₩10,712 | +1.39% | 1.9만 |
|---|
| 2025.11.26 | ₩10,605 | ₩10,725 | ₩10,471 | ₩10,538 | -0.63% | 4.1만 |
|---|
| 2025.11.25 | ₩10,203 | ₩10,538 | ₩10,203 | ₩10,297 | +0.92% | 8.6만 |
|---|
| 2025.11.24 | ₩10,136 | ₩10,283 | ₩10,042 | ₩10,243 | +1.06% | 8.7만 |
|---|
| 2025.11.21 | ₩9,949 | ₩10,243 | ₩9,895 | ₩10,096 | +1.48% | 6.5만 |
|---|
| 2025.11.20 | ₩9,842 | ₩10,270 | ₩9,701 | ₩9,721 | -1.22% | 4.6만 |
|---|
| 2025.11.19 | ₩9,882 | ₩10,083 | ₩9,868 | ₩9,895 | +0.14% | 2.6만 |
|---|
| 2025.11.18 | ₩9,721 | ₩10,143 | ₩9,721 | ₩10,029 | +3.17% | 4.9만 |
|---|
| 2025.11.17 | ₩9,882 | ₩10,257 | ₩9,882 | ₩9,882 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩10,056 | ₩10,417 | ₩9,868 | ₩9,882 | -1.73% | 5.8만 |
|---|
| 2025.11.13 | ₩10,324 | ₩10,496 | ₩10,237 | ₩10,270 | -0.52% | 4.2만 |
|---|
| 2025.11.12 | ₩10,243 | ₩10,685 | ₩10,243 | ₩10,404 | +1.57% | 5만 |
|---|
| 2025.11.11 | ₩9,975 | ₩10,377 | ₩9,975 | ₩10,324 | +3.49% | 6.4만 |
|---|
| 2025.11.10 | ₩9,654 | ₩10,230 | ₩9,654 | ₩9,935 | +2.91% | 5.8만 |
|---|
| 2025.11.07 | ₩9,708 | ₩9,835 | ₩9,594 | ₩9,654 | -0.55% | 7.6만 |
|---|
| 2025.11.06 | ₩9,895 | ₩10,103 | ₩9,386 | ₩9,386 | -5.14% | 6.2만 |
|---|
| 2025.11.05 | ₩9,734 | ₩10,203 | ₩9,734 | ₩9,868 | +1.38% | 2.3만 |
|---|
| 2025.11.04 | ₩9,801 | ₩10,083 | ₩9,748 | ₩9,748 | -0.55% | 2.6만 |
|---|
| 2025.11.03 | ₩9,761 | ₩9,922 | ₩9,741 | ₩9,908 | +1.51% | 2.9만 |
|---|
| 2025.10.31 | ₩9,842 | ₩9,975 | ₩9,801 | ₩9,801 | -0.41% | 2.4만 |
|---|
| 2025.10.30 | ₩9,908 | ₩10,176 | ₩9,833 | ₩9,868 | -0.41% | 2.5만 |
|---|
| 2025.10.29 | ₩10,123 | ₩10,712 | ₩9,935 | ₩9,989 | -1.32% | 3.5만 |
|---|
| 2025.10.28 | ₩10,243 | ₩10,384 | ₩10,190 | ₩10,190 | -0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩10,672 | ₩10,779 | ₩10,457 | ₩10,457 | -2.01% | 2.8만 |
|---|
| 2025.10.24 | ₩10,993 | ₩10,993 | ₩10,498 | ₩10,672 | -2.92% | 3.1만 |
|---|
| 2025.10.23 | ₩10,085 | ₩10,544 | ₩10,083 | ₩10,484 | +3.96% | 5만 |
|---|
| 2025.10.22 | ₩10,257 | ₩10,417 | ₩10,163 | ₩10,310 | +0.52% | 5.1만 |
|---|
| 2025.10.21 | ₩10,096 | ₩10,283 | ₩10,002 | ₩10,123 | +0.27% | 6만 |
|---|
| 2025.10.20 | ₩10,042 | ₩10,270 | ₩9,975 | ₩10,083 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩10,083 | ₩10,230 | ₩9,942 | ₩9,962 | -1.20% | 6만 |
|---|
| 2025.10.16 | ₩10,123 | ₩10,285 | ₩9,962 | ₩10,083 | -0.40% | 2.7만 |
|---|
| 2025.10.15 | ₩10,176 | ₩10,364 | ₩10,176 | ₩10,203 | +0.26% | 4.5만 |
|---|
| 2025.10.14 | ₩9,882 | ₩10,712 | ₩9,882 | ₩10,243 | +3.66% | 3.6만 |
|---|
| 2025.10.13 | ₩9,975 | ₩10,223 | ₩9,975 | ₩10,056 | +0.81% | 2.7만 |
|---|
| 2025.10.10 | ₩10,270 | ₩10,337 | ₩10,016 | ₩10,029 | -2.35% | 3.7만 |
|---|