시장 데이터를 불러오는 중
전체 종목
Star Equity Holdings, Inc. - Common Stock 과거 주가
Star Equity Holdings, Inc. - Common Stock · STRR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Equity Holdings, Inc. - Common Stock · STRR · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,133 | ₩14,295 | ₩13,133 | ₩13,787 | +4.98% | 9.7천 |
| 2026.10.08 | ₩13,093 | ₩13,827 | ₩13,093 | ₩13,119 | +0.20% | 4.5천 |
| 2026.10.07 | ₩13,306 | ₩13,921 | ₩12,972 | ₩13,360 | +0.40% | 5천 |
| 2026.10.06 | ₩13,026 | ₩13,373 | ₩13,026 | ₩13,373 | +2.67% | 2.3천 |
| 2026.10.05 | ₩13,453 | ₩13,453 | ₩13,093 | ₩13,093 | -2.68% | 3.8천 |
| 2026.10.02 | ₩13,493 | ₩13,694 | ₩13,039 | ₩13,039 | -3.37% | 3.1천 |
| 2026.10.01 | ₩13,226 | ₩13,293 | ₩12,959 | ₩13,186 | -0.30% | 2.7천 |
| 2026.09.30 | ₩13,026 | ₩13,026 | ₩13,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,026 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,159 | ₩13,173 | ₩12,959 | ₩13,026 | -1.02% | 2천 |
|---|
| 2026.09.28 | ₩13,199 | ₩13,253 | ₩13,026 | ₩13,159 | -0.30% | 1.5천 |
|---|
| 2026.09.25 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,360 | ₩13,627 | ₩13,226 | ₩13,587 | +1.70% | 3.6천 |
|---|
| 2026.09.23 | ₩12,451 | ₩13,801 | ₩12,451 | ₩13,801 | +10.84% | 1.5만 |
|---|
| 2026.09.22 | ₩13,694 | ₩13,747 | ₩12,451 | ₩13,226 | -3.41% | 5.8천 |
|---|
| 2026.09.21 | ₩13,627 | ₩13,814 | ₩12,812 | ₩13,199 | -3.14% | 1.1만 |
|---|
| 2026.09.18 | ₩13,627 | ₩13,627 | ₩12,812 | ₩13,146 | -3.53% | 8천 |
|---|
| 2026.09.17 | ₩14,041 | ₩14,094 | ₩13,426 | ₩13,694 | -2.47% | 6.3천 |
|---|
| 2026.09.16 | ₩13,480 | ₩13,760 | ₩13,293 | ₩13,440 | -0.30% | 4.1천 |
|---|
| 2026.09.15 | ₩13,093 | ₩13,360 | ₩13,093 | ₩13,360 | +2.04% | 800 |
|---|
| 2026.09.14 | ₩13,881 | ₩13,881 | ₩13,760 | ₩13,827 | -0.38% | 1.5천 |
|---|
| 2026.09.11 | ₩13,894 | ₩13,894 | ₩13,320 | ₩13,894 | 0.00% | 3.7천 |
|---|
| 2026.09.10 | ₩13,226 | ₩13,961 | ₩13,226 | ₩13,961 | +5.56% | 1.3천 |
|---|
| 2026.09.09 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩12,905 | ₩14,094 | ₩12,905 | ₩14,028 | +8.70% | 1.6천 |
|---|
| 2026.09.04 | ₩14,094 | ₩14,188 | ₩14,028 | ₩14,188 | +0.66% | 3.4천 |
|---|
| 2026.09.03 | ₩13,921 | ₩14,054 | ₩13,921 | ₩14,054 | +0.96% | 1.2천 |
|---|
| 2026.09.02 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩13,814 | ₩13,814 | ₩13,814 | ₩13,814 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,627 | ₩14,014 | ₩13,493 | ₩13,814 | +1.37% | 1만 |
|---|
| 2026.08.28 | ₩13,520 | ₩13,774 | ₩12,892 | ₩13,774 | +1.88% | 1.2만 |
|---|
| 2026.08.27 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩13,801 | ₩13,921 | ₩13,426 | ₩13,787 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩13,654 | ₩13,694 | ₩13,159 | ₩13,694 | +0.29% | 1.3천 |
|---|
| 2026.08.24 | ₩14,014 | ₩14,014 | ₩12,919 | ₩13,493 | -3.72% | 4.4천 |
|---|
| 2026.08.21 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,533 | ₩13,533 | ₩13,226 | ₩13,320 | -1.58% | 2.3천 |
|---|
| 2026.08.19 | ₩13,360 | ₩13,760 | ₩12,932 | ₩12,932 | -3.20% | 4.9천 |
|---|
| 2026.08.18 | ₩13,159 | ₩13,159 | ₩12,852 | ₩12,852 | -2.34% | 800 |
|---|
| 2026.08.17 | ₩13,346 | ₩13,814 | ₩12,852 | ₩13,119 | -1.70% | 5.5천 |
|---|
| 2026.08.14 | ₩14,375 | ₩14,375 | ₩12,358 | ₩13,093 | -8.92% | 1.2만 |
|---|
| 2026.08.13 | ₩14,896 | ₩14,896 | ₩13,573 | ₩13,573 | -8.88% | 1.1천 |
|---|
| 2026.08.12 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩14,616 | ₩14,950 | ₩14,121 | ₩14,950 | +2.29% | 1.8천 |
|---|
| 2026.08.10 | ₩14,442 | ₩15,150 | ₩14,442 | ₩15,096 | +4.53% | 2.4천 |
|---|
| 2026.08.07 | ₩15,070 | ₩15,096 | ₩15,070 | ₩15,096 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩15,564 | ₩15,564 | ₩15,337 | ₩15,337 | -1.46% | 1.7천 |
|---|
| 2026.08.05 | ₩14,896 | ₩15,564 | ₩14,829 | ₩15,390 | +3.32% | 2.7만 |
|---|
| 2026.08.04 | ₩15,163 | ₩15,163 | ₩14,696 | ₩14,696 | -3.08% | 2.4천 |
|---|
| 2026.08.03 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩14,228 | ₩14,428 | ₩14,135 | ₩14,428 | +1.41% | 2.2천 |
|---|
| 2026.07.30 | ₩14,028 | ₩14,175 | ₩13,667 | ₩14,175 | +1.05% | 2.7천 |
|---|
| 2026.07.29 | ₩14,522 | ₩14,522 | ₩14,522 | ₩14,522 | 0.00% | 1.7천 |
|---|
| 2026.07.28 | ₩14,549 | ₩14,549 | ₩14,415 | ₩14,415 | -0.92% | 3.4천 |
|---|
| 2026.07.27 | ₩14,509 | ₩14,696 | ₩14,135 | ₩14,696 | +1.29% | 1천 |
|---|
| 2026.07.24 | ₩14,188 | ₩14,495 | ₩14,188 | ₩14,495 | +2.17% | 2.7천 |
|---|
| 2026.07.23 | ₩14,442 | ₩14,442 | ₩14,094 | ₩14,094 | -2.41% | 6.2천 |
|---|
| 2026.07.22 | ₩14,642 | ₩14,642 | ₩14,108 | ₩14,108 | -3.65% | 3.9천 |
|---|
| 2026.07.21 | ₩14,696 | ₩14,722 | ₩14,428 | ₩14,549 | -1.00% | 5.9천 |
|---|
| 2026.07.20 | ₩14,722 | ₩14,896 | ₩14,722 | ₩14,896 | +1.18% | 1.3천 |
|---|
| 2026.07.17 | ₩15,230 | ₩15,230 | ₩14,909 | ₩14,909 | -2.11% | 4.5천 |
|---|
| 2026.07.16 | ₩15,444 | ₩15,444 | ₩14,896 | ₩14,896 | -3.55% | 1.6천 |
|---|
| 2026.07.15 | ₩15,203 | ₩15,497 | ₩15,190 | ₩15,497 | +1.93% | 1.6천 |
|---|
| 2026.07.14 | ₩14,656 | ₩15,203 | ₩14,656 | ₩15,203 | +3.74% | 600 |
|---|
| 2026.07.13 | ₩15,030 | ₩15,030 | ₩14,362 | ₩14,963 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩15,016 | ₩15,030 | ₩14,869 | ₩15,030 | +0.09% | 1.3천 |
|---|
| 2026.07.09 | ₩14,696 | ₩14,696 | ₩14,696 | ₩14,696 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩14,829 | ₩14,843 | ₩14,829 | ₩14,829 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩14,776 | ₩14,776 | ₩14,656 | ₩14,656 | -0.81% | 2.8천 |
|---|
| 2026.07.06 | ₩14,656 | ₩15,230 | ₩14,656 | ₩15,230 | +3.92% | 5.8천 |
|---|
| 2026.07.02 | ₩14,375 | ₩14,709 | ₩14,375 | ₩14,682 | +2.14% | 1.5천 |
|---|
| 2026.07.01 | ₩14,709 | ₩14,709 | ₩14,175 | ₩14,335 | -2.54% | 6.1천 |
|---|
| 2026.06.30 | ₩14,950 | ₩14,950 | ₩14,241 | ₩14,241 | -4.74% | 1.9천 |
|---|
| 2026.06.29 | ₩14,616 | ₩14,829 | ₩14,522 | ₩14,656 | +0.27% | 1.4만 |
|---|
| 2026.06.26 | ₩14,495 | ₩14,709 | ₩14,495 | ₩14,616 | +0.83% | 9.6천 |
|---|
| 2026.06.25 | ₩14,682 | ₩15,203 | ₩13,560 | ₩14,495 | -1.27% | 7.4천 |
|---|
| 2026.06.24 | ₩15,056 | ₩15,056 | ₩14,749 | ₩14,749 | -2.04% | 2.8천 |
|---|
| 2026.06.23 | ₩14,736 | ₩14,923 | ₩14,722 | ₩14,722 | -0.09% | 1천 |
|---|
| 2026.06.22 | ₩14,883 | ₩15,030 | ₩14,843 | ₩15,030 | +0.99% | 1.2만 |
|---|
| 2026.06.18 | ₩14,909 | ₩15,337 | ₩14,709 | ₩15,243 | +2.24% | 1.3만 |
|---|
| 2026.06.17 | ₩14,950 | ₩15,163 | ₩14,803 | ₩14,803 | -0.98% | 7.8천 |
|---|
| 2026.06.16 | ₩14,976 | ₩15,310 | ₩14,762 | ₩14,762 | -1.43% | 1.5만 |
|---|
| 2026.06.15 | ₩15,217 | ₩15,297 | ₩14,709 | ₩14,722 | -3.25% | 6.3천 |
|---|
| 2026.06.12 | ₩15,030 | ₩15,056 | ₩14,749 | ₩14,749 | -1.87% | 4.2천 |
|---|
| 2026.06.11 | ₩15,537 | ₩15,764 | ₩14,722 | ₩15,150 | -2.49% | 2.7만 |
|---|
| 2026.06.10 | ₩14,936 | ₩15,684 | ₩13,974 | ₩15,577 | +4.29% | 2.1만 |
|---|
| 2026.06.09 | ₩15,324 | ₩15,324 | ₩14,709 | ₩14,776 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩14,736 | ₩15,631 | ₩14,295 | ₩14,295 | -2.99% | 1.8만 |
|---|
| 2026.06.05 | ₩15,577 | ₩15,577 | ₩13,480 | ₩15,096 | -3.09% | 1.3만 |
|---|
| 2026.06.04 | ₩15,430 | ₩15,751 | ₩15,377 | ₩15,564 | +0.87% | 7.6천 |
|---|
| 2026.06.03 | ₩15,497 | ₩15,497 | ₩15,377 | ₩15,430 | -0.43% | 3.5천 |
|---|
| 2026.06.02 | ₩15,724 | ₩15,724 | ₩15,230 | ₩15,484 | -1.53% | 1.3만 |
|---|
| 2026.06.01 | ₩15,230 | ₩15,751 | ₩15,230 | ₩15,644 | +2.72% | 8.2천 |
|---|
| 2026.05.29 | ₩15,497 | ₩15,524 | ₩15,484 | ₩15,524 | +0.17% | 6.4천 |
|---|
| 2026.05.28 | ₩15,791 | ₩15,791 | ₩15,404 | ₩15,430 | -2.28% | 2.4만 |
|---|
| 2026.05.27 | ₩15,871 | ₩15,871 | ₩15,577 | ₩15,778 | -0.59% | 6.5천 |
|---|
| 2026.05.26 | ₩15,163 | ₩15,911 | ₩15,123 | ₩15,430 | +1.76% | 5.4천 |
|---|
| 2026.05.22 | ₩14,709 | ₩15,337 | ₩14,562 | ₩15,337 | +4.27% | 3.6천 |
|---|
| 2026.05.21 | ₩14,362 | ₩14,829 | ₩14,362 | ₩14,829 | +3.26% | 1.1만 |
|---|
| 2026.05.20 | ₩13,360 | ₩14,028 | ₩13,066 | ₩14,028 | +5.00% | 2.1천 |
|---|
| 2026.05.19 | ₩13,373 | ₩13,640 | ₩13,239 | ₩13,507 | +1.00% | 2.1만 |
|---|
| 2026.05.18 | ₩12,959 | ₩12,959 | ₩12,959 | ₩12,959 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩13,293 | ₩13,360 | ₩12,972 | ₩12,999 | -2.21% | 7.7천 |
|---|
| 2026.05.14 | ₩12,705 | ₩13,360 | ₩12,705 | ₩13,306 | +4.73% | 1.5만 |
|---|
| 2026.05.13 | ₩12,692 | ₩12,825 | ₩12,692 | ₩12,705 | +0.11% | 1.2천 |
|---|
| 2026.05.12 | ₩12,291 | ₩13,159 | ₩12,037 | ₩13,052 | +6.20% | 7.5천 |
|---|
| 2026.05.11 | ₩12,638 | ₩12,638 | ₩12,638 | ₩12,638 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩12,304 | ₩12,638 | ₩12,304 | ₩12,638 | +2.71% | 1.4천 |
|---|
| 2026.05.07 | ₩12,491 | ₩12,491 | ₩12,358 | ₩12,358 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩12,759 | ₩13,360 | ₩12,291 | ₩12,558 | -1.57% | 3.4천 |
|---|
| 2026.05.05 | ₩12,491 | ₩12,491 | ₩12,491 | ₩12,491 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩13,026 | ₩13,026 | ₩12,692 | ₩12,785 | -1.85% | 2.6천 |
|---|
| 2026.05.01 | ₩12,825 | ₩12,825 | ₩12,692 | ₩12,692 | -1.04% | 500 |
|---|
| 2026.04.30 | ₩12,959 | ₩12,959 | ₩12,959 | ₩12,959 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩12,692 | ₩13,026 | ₩12,692 | ₩12,932 | +1.89% | 5.2천 |
|---|
| 2026.04.28 | ₩13,386 | ₩13,386 | ₩12,892 | ₩13,213 | -1.30% | 2.4천 |
|---|
| 2026.04.27 | ₩12,705 | ₩13,039 | ₩12,705 | ₩12,986 | +2.21% | 1.1만 |
|---|
| 2026.04.24 | ₩12,571 | ₩12,759 | ₩12,358 | ₩12,625 | +0.43% | 3천 |
|---|
| 2026.04.23 | ₩12,425 | ₩12,692 | ₩12,157 | ₩12,425 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩12,638 | ₩12,759 | ₩12,625 | ₩12,692 | +0.42% | 1.1천 |
|---|
| 2026.04.21 | ₩12,625 | ₩12,625 | ₩12,625 | ₩12,625 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩12,812 | ₩12,892 | ₩12,612 | ₩12,612 | -1.56% | 5.2천 |
|---|
| 2026.04.17 | ₩12,692 | ₩12,892 | ₩12,638 | ₩12,892 | +1.58% | 3.1천 |
|---|
| 2026.04.16 | ₩12,852 | ₩13,774 | ₩12,825 | ₩13,052 | +1.56% | 2.4천 |
|---|
| 2026.04.15 | ₩12,865 | ₩13,199 | ₩12,839 | ₩12,839 | -0.21% | 6.9천 |
|---|
| 2026.04.14 | ₩12,879 | ₩12,972 | ₩12,879 | ₩12,972 | +0.73% | 1.3천 |
|---|
| 2026.04.13 | ₩12,892 | ₩12,919 | ₩12,825 | ₩12,865 | -0.21% | 2.2천 |
|---|
| 2026.04.10 | ₩12,959 | ₩13,026 | ₩12,839 | ₩12,892 | -0.52% | 1.3천 |
|---|
| 2026.04.09 | ₩12,825 | ₩12,919 | ₩12,825 | ₩12,919 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩12,825 | ₩12,839 | ₩12,825 | ₩12,839 | +0.10% | 2.4천 |
|---|
| 2026.04.07 | ₩12,732 | ₩13,146 | ₩12,585 | ₩12,732 | 0.00% | 8.9천 |
|---|
| 2026.04.06 | ₩13,293 | ₩13,654 | ₩12,946 | ₩12,946 | -2.61% | 2.6만 |
|---|
| 2026.04.02 | ₩12,571 | ₩13,520 | ₩12,571 | ₩13,026 | +3.61% | 1.5만 |
|---|
| 2026.04.01 | ₩13,573 | ₩13,707 | ₩12,344 | ₩12,558 | -7.48% | 2만 |
|---|
| 2026.03.31 | ₩14,175 | ₩14,696 | ₩13,453 | ₩13,734 | -3.11% | 1.1만 |
|---|
| 2026.03.30 | ₩13,360 | ₩14,428 | ₩13,360 | ₩13,827 | +3.50% | 1.3만 |
|---|
| 2026.03.27 | ₩13,720 | ₩13,720 | ₩13,413 | ₩13,493 | -1.66% | 4.2천 |
|---|
| 2026.03.26 | ₩13,093 | ₩14,028 | ₩13,093 | ₩13,734 | +4.90% | 1.6만 |
|---|
| 2026.03.25 | ₩13,306 | ₩13,426 | ₩12,959 | ₩12,972 | -2.51% | 1.3만 |
|---|
| 2026.03.24 | ₩12,772 | ₩13,306 | ₩12,772 | ₩13,199 | +3.35% | 1.4만 |
|---|
| 2026.03.23 | ₩12,411 | ₩12,946 | ₩12,157 | ₩12,946 | +4.31% | 8.7천 |
|---|
| 2026.03.20 | ₩12,558 | ₩13,159 | ₩12,371 | ₩12,465 | -0.74% | 3.5만 |
|---|
| 2026.03.19 | ₩12,865 | ₩13,266 | ₩12,224 | ₩13,253 | +3.01% | 1.6만 |
|---|
| 2026.03.18 | ₩12,331 | ₩12,825 | ₩11,957 | ₩12,825 | +4.01% | 2.1만 |
|---|
| 2026.03.17 | ₩12,905 | ₩12,986 | ₩12,638 | ₩12,959 | +0.41% | 1.3만 |
|---|
| 2026.03.16 | ₩12,919 | ₩12,972 | ₩12,919 | ₩12,959 | +0.31% | 3천 |
|---|
| 2026.03.13 | ₩13,133 | ₩13,627 | ₩12,732 | ₩12,919 | -1.63% | 3.2만 |
|---|
| 2026.03.12 | ₩13,106 | ₩13,373 | ₩13,106 | ₩13,253 | +1.12% | 6.9천 |
|---|
| 2026.03.11 | ₩13,173 | ₩13,213 | ₩13,093 | ₩13,093 | -0.61% | 1.3만 |
|---|
| 2026.03.10 | ₩13,173 | ₩13,266 | ₩13,159 | ₩13,186 | +0.10% | 3.4천 |
|---|
| 2026.03.09 | ₩13,226 | ₩13,360 | ₩13,106 | ₩13,293 | +0.51% | 5.4천 |
|---|
| 2026.03.06 | ₩13,386 | ₩13,453 | ₩13,386 | ₩13,453 | +0.50% | 1.6천 |
|---|
| 2026.03.05 | ₩13,667 | ₩13,667 | ₩13,360 | ₩13,426 | -1.76% | 3.6천 |
|---|
| 2026.03.04 | ₩13,173 | ₩13,346 | ₩13,173 | ₩13,266 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩13,226 | ₩13,360 | ₩13,226 | ₩13,226 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩13,186 | ₩13,440 | ₩13,133 | ₩13,133 | -0.41% | 8.5천 |
|---|
| 2026.02.27 | ₩13,199 | ₩13,333 | ₩13,199 | ₩13,333 | +1.01% | 7.7천 |
|---|
| 2026.02.26 | ₩13,213 | ₩13,226 | ₩13,199 | ₩13,199 | -0.10% | 1.7천 |
|---|
| 2026.02.25 | ₩13,266 | ₩13,320 | ₩13,186 | ₩13,186 | -0.60% | 3.8천 |
|---|
| 2026.02.24 | ₩13,533 | ₩13,573 | ₩13,093 | ₩13,093 | -3.26% | 8.8천 |
|---|
| 2026.02.23 | ₩13,801 | ₩13,801 | ₩13,426 | ₩13,426 | -2.71% | 9.8천 |
|---|
| 2026.02.20 | ₩13,480 | ₩13,654 | ₩13,333 | ₩13,426 | -0.40% | 1.9천 |
|---|
| 2026.02.19 | ₩14,201 | ₩14,201 | ₩13,373 | ₩13,440 | -5.36% | 4.6천 |
|---|
| 2026.02.18 | ₩13,360 | ₩13,547 | ₩13,306 | ₩13,373 | +0.10% | 6.1천 |
|---|
| 2026.02.17 | ₩13,106 | ₩13,453 | ₩13,106 | ₩13,360 | +1.94% | 2.6천 |
|---|
| 2026.02.13 | ₩13,587 | ₩13,654 | ₩13,333 | ₩13,560 | -0.20% | 9.6천 |
|---|
| 2026.02.12 | ₩13,360 | ₩14,201 | ₩13,266 | ₩13,346 | -0.10% | 1.8만 |
|---|
| 2026.02.11 | ₩13,333 | ₩13,426 | ₩13,253 | ₩13,346 | +0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩13,106 | ₩13,400 | ₩13,106 | ₩13,346 | +1.83% | 9.8천 |
|---|
| 2026.02.09 | ₩13,266 | ₩13,320 | ₩13,026 | ₩13,226 | -0.30% | 2.6만 |
|---|
| 2026.02.06 | ₩13,253 | ₩13,360 | ₩13,173 | ₩13,266 | +0.10% | 9.1천 |
|---|
| 2026.02.05 | ₩13,333 | ₩13,360 | ₩13,173 | ₩13,226 | -0.80% | 1.4만 |
|---|
| 2026.02.04 | ₩13,413 | ₩13,680 | ₩13,173 | ₩13,400 | -0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩13,560 | ₩13,787 | ₩13,426 | ₩13,587 | +0.20% | 1.7만 |
|---|
| 2026.02.02 | ₩14,014 | ₩14,028 | ₩13,373 | ₩13,627 | -2.76% | 7.2천 |
|---|
| 2026.01.30 | ₩13,827 | ₩13,827 | ₩13,226 | ₩13,720 | -0.77% | 4.3천 |
|---|
| 2026.01.29 | ₩14,014 | ₩14,014 | ₩13,827 | ₩13,827 | -1.33% | 900 |
|---|
| 2026.01.28 | ₩13,961 | ₩15,016 | ₩13,694 | ₩13,948 | -0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩13,627 | ₩13,707 | ₩13,266 | ₩13,707 | +0.59% | 4.1천 |
|---|
| 2026.01.26 | ₩12,986 | ₩14,121 | ₩12,986 | ₩13,680 | +5.35% | 2.5만 |
|---|
| 2026.01.23 | ₩13,774 | ₩13,934 | ₩13,373 | ₩13,547 | -1.65% | 1.1만 |
|---|
| 2026.01.22 | ₩14,121 | ₩14,228 | ₩13,867 | ₩14,228 | +0.76% | 4.6천 |
|---|
| 2026.01.21 | ₩13,814 | ₩14,509 | ₩13,814 | ₩14,188 | +2.71% | 3.8천 |
|---|
| 2026.01.20 | ₩13,988 | ₩14,201 | ₩13,573 | ₩13,961 | -0.19% | 4.6천 |
|---|
| 2026.01.16 | ₩14,642 | ₩14,642 | ₩14,642 | ₩14,642 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,161 | ₩14,642 | ₩14,161 | ₩14,642 | +3.40% | 1.7천 |
|---|
| 2026.01.14 | ₩14,268 | ₩14,348 | ₩14,081 | ₩14,241 | -0.19% | 8.7천 |
|---|
| 2026.01.13 | ₩14,696 | ₩14,696 | ₩14,282 | ₩14,282 | -2.82% | 1천 |
|---|
| 2026.01.12 | ₩14,495 | ₩14,562 | ₩14,362 | ₩14,495 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,589 | ₩14,589 | ₩14,268 | ₩14,322 | -1.83% | 4.6천 |
|---|
| 2026.01.08 | ₩14,495 | ₩14,629 | ₩14,268 | ₩14,335 | -1.11% | 7.6천 |
|---|
| 2026.01.07 | ₩14,322 | ₩14,602 | ₩14,241 | ₩14,241 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩14,829 | ₩14,829 | ₩14,522 | ₩14,522 | -2.07% | 1.2천 |
|---|
| 2026.01.05 | ₩14,482 | ₩14,602 | ₩14,241 | ₩14,602 | +0.83% | 1.3천 |
|---|
| 2026.01.02 | ₩15,270 | ₩15,270 | ₩14,255 | ₩14,255 | -6.65% | 1.4천 |
|---|
| 2025.12.31 | ₩14,776 | ₩15,096 | ₩14,776 | ₩15,030 | +1.72% | 4.8천 |
|---|
| 2025.12.30 | ₩15,137 | ₩15,364 | ₩14,335 | ₩14,335 | -5.30% | 1.5만 |
|---|
| 2025.12.29 | ₩14,776 | ₩15,056 | ₩14,776 | ₩15,056 | +1.90% | 2.1만 |
|---|
| 2025.12.26 | ₩14,282 | ₩14,589 | ₩14,282 | ₩14,589 | +2.15% | 700 |
|---|
| 2025.12.24 | ₩14,589 | ₩14,602 | ₩14,589 | ₩14,602 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩14,602 | ₩14,696 | ₩14,509 | ₩14,562 | -0.27% | 1.5천 |
|---|
| 2025.12.22 | ₩14,495 | ₩14,696 | ₩14,495 | ₩14,696 | +1.38% | 4.8천 |
|---|
| 2025.12.19 | ₩14,963 | ₩14,963 | ₩14,616 | ₩14,629 | -2.23% | 1.5만 |
|---|
| 2025.12.18 | ₩14,201 | ₩15,030 | ₩14,201 | ₩14,602 | +2.82% | 4천 |
|---|
| 2025.12.17 | ₩14,736 | ₩15,096 | ₩14,322 | ₩14,322 | -2.81% | 5.1천 |
|---|
| 2025.12.16 | ₩14,990 | ₩14,990 | ₩14,388 | ₩14,843 | -0.98% | 4.8천 |
|---|
| 2025.12.15 | ₩14,455 | ₩14,736 | ₩14,388 | ₩14,696 | +1.66% | 4.5천 |
|---|
| 2025.12.12 | ₩14,014 | ₩14,549 | ₩13,948 | ₩14,241 | +1.62% | 1만 |
|---|
| 2025.12.11 | ₩14,469 | ₩14,469 | ₩14,001 | ₩14,014 | -3.14% | 1.2만 |
|---|
| 2025.12.10 | ₩13,934 | ₩13,974 | ₩13,587 | ₩13,841 | -0.67% | 6.4천 |
|---|
| 2025.12.09 | ₩13,934 | ₩13,934 | ₩13,747 | ₩13,760 | -1.25% | 6.6천 |
|---|
| 2025.12.08 | ₩13,894 | ₩14,014 | ₩13,707 | ₩13,934 | +0.29% | 4.7천 |
|---|
| 2025.12.05 | ₩13,600 | ₩14,108 | ₩13,493 | ₩14,108 | +3.73% | 1.4만 |
|---|
| 2025.12.04 | ₩13,360 | ₩13,627 | ₩13,360 | ₩13,467 | +0.80% | 1.2만 |
|---|
| 2025.12.03 | ₩13,493 | ₩13,493 | ₩13,426 | ₩13,426 | -0.50% | 700 |
|---|
| 2025.12.02 | ₩13,426 | ₩13,493 | ₩13,426 | ₩13,493 | +0.50% | 1.1만 |
|---|
| 2025.12.01 | ₩13,520 | ₩13,814 | ₩13,520 | ₩13,707 | +1.38% | 1.1만 |
|---|
| 2025.11.28 | ₩13,573 | ₩13,747 | ₩13,533 | ₩13,560 | -0.10% | 2.5만 |
|---|
| 2025.11.26 | ₩13,360 | ₩14,041 | ₩13,360 | ₩13,587 | +1.70% | 3.1만 |
|---|
| 2025.11.25 | ₩13,894 | ₩13,894 | ₩13,360 | ₩13,360 | -3.85% | 9.3천 |
|---|
| 2025.11.24 | ₩12,772 | ₩14,014 | ₩12,772 | ₩14,014 | +9.73% | 2.1만 |
|---|
| 2025.11.21 | ₩12,839 | ₩13,293 | ₩12,839 | ₩13,026 | +1.46% | 1만 |
|---|
| 2025.11.20 | ₩13,640 | ₩13,640 | ₩12,732 | ₩12,892 | -5.48% | 5.2천 |
|---|
| 2025.11.19 | ₩13,774 | ₩14,028 | ₩13,106 | ₩13,774 | 0.00% | 4.9천 |
|---|
| 2025.11.18 | ₩13,507 | ₩14,188 | ₩13,507 | ₩13,774 | +1.98% | 1.8만 |
|---|
| 2025.11.17 | ₩13,333 | ₩14,201 | ₩13,119 | ₩13,400 | +0.50% | 2.5만 |
|---|
| 2025.11.14 | ₩13,480 | ₩14,762 | ₩13,467 | ₩13,801 | +2.38% | 2.2만 |
|---|
| 2025.11.13 | ₩13,306 | ₩13,533 | ₩13,119 | ₩13,467 | +1.20% | 9.8천 |
|---|
| 2025.11.12 | ₩13,386 | ₩13,774 | ₩13,360 | ₩13,600 | +1.60% | 1.1만 |
|---|
| 2025.11.11 | ₩13,360 | ₩14,375 | ₩13,360 | ₩13,413 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩13,440 | ₩13,533 | ₩13,360 | ₩13,533 | +0.70% | 8.2천 |
|---|
| 2025.11.07 | ₩13,694 | ₩14,616 | ₩12,438 | ₩13,413 | -2.05% | 1.1만 |
|---|
| 2025.11.06 | ₩14,976 | ₩15,016 | ₩13,694 | ₩13,694 | -8.56% | 6.7천 |
|---|
| 2025.11.05 | ₩14,562 | ₩14,696 | ₩14,562 | ₩14,589 | +0.18% | 3.4천 |
|---|
| 2025.11.04 | ₩14,575 | ₩14,575 | ₩14,562 | ₩14,562 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩14,562 | ₩14,709 | ₩14,562 | ₩14,709 | +1.01% | 1.6천 |
|---|
| 2025.10.31 | ₩14,629 | ₩14,736 | ₩14,616 | ₩14,642 | +0.09% | 2.9천 |
|---|
| 2025.10.30 | ₩14,883 | ₩14,963 | ₩14,589 | ₩14,682 | -1.35% | 5천 |
|---|
| 2025.10.29 | ₩14,602 | ₩15,096 | ₩14,602 | ₩15,030 | +2.93% | 7.5천 |
|---|
| 2025.10.28 | ₩14,749 | ₩14,749 | ₩14,602 | ₩14,736 | -0.09% | 9.1천 |
|---|
| 2025.10.27 | ₩14,709 | ₩14,722 | ₩14,602 | ₩14,629 | -0.54% | 1만 |
|---|
| 2025.10.24 | ₩14,696 | ₩14,722 | ₩14,669 | ₩14,722 | +0.18% | 4.6천 |
|---|
| 2025.10.23 | ₩14,602 | ₩14,602 | ₩14,602 | ₩14,602 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩14,749 | ₩14,749 | ₩14,602 | ₩14,602 | -1.00% | 1.6천 |
|---|
| 2025.10.21 | ₩14,749 | ₩14,990 | ₩14,575 | ₩14,709 | -0.27% | 2.5천 |
|---|
| 2025.10.20 | ₩14,562 | ₩14,936 | ₩14,562 | ₩14,696 | +0.92% | 2.2만 |
|---|
| 2025.10.17 | ₩14,362 | ₩14,856 | ₩14,362 | ₩14,589 | +1.58% | 2.2천 |
|---|
| 2025.10.16 | ₩14,829 | ₩15,163 | ₩14,362 | ₩14,402 | -2.88% | 1.3만 |
|---|
| 2025.10.15 | ₩14,976 | ₩15,324 | ₩14,829 | ₩14,829 | -0.98% | 8.5천 |
|---|
| 2025.10.14 | ₩14,829 | ₩15,364 | ₩14,829 | ₩14,869 | +0.27% | 8.3천 |
|---|
| 2025.10.13 | ₩14,843 | ₩15,030 | ₩14,696 | ₩15,016 | +1.17% | 1.7만 |
|---|
| 2025.10.10 | ₩14,923 | ₩15,257 | ₩14,829 | ₩14,843 | -0.54% | 5.7천 |
|---|