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 | ₩13,129 | ₩14,291 | ₩13,129 | ₩13,783 | +4.98% | 9.7천 |
| 2026.10.08 | ₩13,089 | ₩13,823 | ₩13,089 | ₩13,115 | +0.20% | 4.5천 |
| 2026.10.07 | ₩13,302 | ₩13,917 | ₩12,968 | ₩13,356 | +0.40% | 5천 |
| 2026.10.06 | ₩13,022 | ₩13,369 | ₩13,022 | ₩13,369 | +2.67% | 2.3천 |
| 2026.10.05 | ₩13,449 | ₩13,449 | ₩13,089 | ₩13,089 | -2.68% | 3.8천 |
| 2026.10.02 | ₩13,489 | ₩13,690 | ₩13,035 | ₩13,035 | -3.37% | 3.1천 |
| 2026.10.01 | ₩13,222 | ₩13,289 | ₩12,955 | ₩13,182 | -0.30% | 2.7천 |
| 2026.09.30 | ₩13,022 | ₩13,022 | ₩13,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,022 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,155 | ₩13,169 | ₩12,955 | ₩13,022 | -1.02% | 2천 |
|---|
| 2026.09.28 | ₩13,196 | ₩13,249 | ₩13,022 | ₩13,155 | -0.30% | 1.5천 |
|---|
| 2026.09.25 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,356 | ₩13,623 | ₩13,222 | ₩13,583 | +1.70% | 3.6천 |
|---|
| 2026.09.23 | ₩12,448 | ₩13,797 | ₩12,448 | ₩13,797 | +10.84% | 1.5만 |
|---|
| 2026.09.22 | ₩13,690 | ₩13,743 | ₩12,448 | ₩13,222 | -3.41% | 5.8천 |
|---|
| 2026.09.21 | ₩13,623 | ₩13,810 | ₩12,808 | ₩13,196 | -3.14% | 1.1만 |
|---|
| 2026.09.18 | ₩13,623 | ₩13,623 | ₩12,808 | ₩13,142 | -3.53% | 8천 |
|---|
| 2026.09.17 | ₩14,037 | ₩14,090 | ₩13,423 | ₩13,690 | -2.47% | 6.3천 |
|---|
| 2026.09.16 | ₩13,476 | ₩13,756 | ₩13,289 | ₩13,436 | -0.30% | 4.1천 |
|---|
| 2026.09.15 | ₩13,089 | ₩13,356 | ₩13,089 | ₩13,356 | +2.04% | 800 |
|---|
| 2026.09.14 | ₩13,877 | ₩13,877 | ₩13,756 | ₩13,823 | -0.38% | 1.5천 |
|---|
| 2026.09.11 | ₩13,890 | ₩13,890 | ₩13,316 | ₩13,890 | 0.00% | 3.7천 |
|---|
| 2026.09.10 | ₩13,222 | ₩13,957 | ₩13,222 | ₩13,957 | +5.56% | 1.3천 |
|---|
| 2026.09.09 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩12,902 | ₩14,090 | ₩12,902 | ₩14,024 | +8.70% | 1.6천 |
|---|
| 2026.09.04 | ₩14,090 | ₩14,184 | ₩14,024 | ₩14,184 | +0.66% | 3.4천 |
|---|
| 2026.09.03 | ₩13,917 | ₩14,050 | ₩13,917 | ₩14,050 | +0.96% | 1.2천 |
|---|
| 2026.09.02 | ₩13,917 | ₩13,917 | ₩13,917 | ₩13,917 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,623 | ₩14,010 | ₩13,489 | ₩13,810 | +1.37% | 1만 |
|---|
| 2026.08.28 | ₩13,516 | ₩13,770 | ₩12,888 | ₩13,770 | +1.88% | 1.2만 |
|---|
| 2026.08.27 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩13,797 | ₩13,917 | ₩13,423 | ₩13,783 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩13,650 | ₩13,690 | ₩13,155 | ₩13,690 | +0.29% | 1.3천 |
|---|
| 2026.08.24 | ₩14,010 | ₩14,010 | ₩12,915 | ₩13,489 | -3.72% | 4.4천 |
|---|
| 2026.08.21 | ₩13,316 | ₩13,316 | ₩13,316 | ₩13,316 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,529 | ₩13,529 | ₩13,222 | ₩13,316 | -1.58% | 2.3천 |
|---|
| 2026.08.19 | ₩13,356 | ₩13,756 | ₩12,928 | ₩12,928 | -3.20% | 4.9천 |
|---|
| 2026.08.18 | ₩13,155 | ₩13,155 | ₩12,848 | ₩12,848 | -2.34% | 800 |
|---|
| 2026.08.17 | ₩13,342 | ₩13,810 | ₩12,848 | ₩13,115 | -1.70% | 5.5천 |
|---|
| 2026.08.14 | ₩14,371 | ₩14,371 | ₩12,354 | ₩13,089 | -8.92% | 1.2만 |
|---|
| 2026.08.13 | ₩14,892 | ₩14,892 | ₩13,569 | ₩13,569 | -8.88% | 1.1천 |
|---|
| 2026.08.12 | ₩14,491 | ₩14,491 | ₩14,491 | ₩14,491 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩14,611 | ₩14,945 | ₩14,117 | ₩14,945 | +2.29% | 1.8천 |
|---|
| 2026.08.10 | ₩14,438 | ₩15,145 | ₩14,438 | ₩15,092 | +4.53% | 2.4천 |
|---|
| 2026.08.07 | ₩15,065 | ₩15,092 | ₩15,065 | ₩15,092 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩15,560 | ₩15,560 | ₩15,332 | ₩15,332 | -1.46% | 1.7천 |
|---|
| 2026.08.05 | ₩14,892 | ₩15,560 | ₩14,825 | ₩15,386 | +3.32% | 2.7만 |
|---|
| 2026.08.04 | ₩15,159 | ₩15,159 | ₩14,691 | ₩14,691 | -3.08% | 2.4천 |
|---|
| 2026.08.03 | ₩14,317 | ₩14,317 | ₩14,317 | ₩14,317 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩14,224 | ₩14,424 | ₩14,130 | ₩14,424 | +1.41% | 2.2천 |
|---|
| 2026.07.30 | ₩14,024 | ₩14,171 | ₩13,663 | ₩14,171 | +1.05% | 2.7천 |
|---|
| 2026.07.29 | ₩14,518 | ₩14,518 | ₩14,518 | ₩14,518 | 0.00% | 1.7천 |
|---|
| 2026.07.28 | ₩14,544 | ₩14,544 | ₩14,411 | ₩14,411 | -0.92% | 3.4천 |
|---|
| 2026.07.27 | ₩14,504 | ₩14,691 | ₩14,130 | ₩14,691 | +1.29% | 1천 |
|---|
| 2026.07.24 | ₩14,184 | ₩14,491 | ₩14,184 | ₩14,491 | +2.17% | 2.7천 |
|---|
| 2026.07.23 | ₩14,438 | ₩14,438 | ₩14,090 | ₩14,090 | -2.41% | 6.2천 |
|---|
| 2026.07.22 | ₩14,638 | ₩14,638 | ₩14,104 | ₩14,104 | -3.65% | 3.9천 |
|---|
| 2026.07.21 | ₩14,691 | ₩14,718 | ₩14,424 | ₩14,544 | -1.00% | 5.9천 |
|---|
| 2026.07.20 | ₩14,718 | ₩14,892 | ₩14,718 | ₩14,892 | +1.18% | 1.3천 |
|---|
| 2026.07.17 | ₩15,226 | ₩15,226 | ₩14,905 | ₩14,905 | -2.11% | 4.5천 |
|---|
| 2026.07.16 | ₩15,439 | ₩15,439 | ₩14,892 | ₩14,892 | -3.55% | 1.6천 |
|---|
| 2026.07.15 | ₩15,199 | ₩15,493 | ₩15,186 | ₩15,493 | +1.93% | 1.6천 |
|---|
| 2026.07.14 | ₩14,651 | ₩15,199 | ₩14,651 | ₩15,199 | +3.74% | 600 |
|---|
| 2026.07.13 | ₩15,025 | ₩15,025 | ₩14,357 | ₩14,958 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩15,012 | ₩15,025 | ₩14,865 | ₩15,025 | +0.09% | 1.3천 |
|---|
| 2026.07.09 | ₩14,691 | ₩14,691 | ₩14,691 | ₩14,691 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩14,825 | ₩14,838 | ₩14,825 | ₩14,825 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩14,772 | ₩14,772 | ₩14,651 | ₩14,651 | -0.81% | 2.8천 |
|---|
| 2026.07.06 | ₩14,651 | ₩15,226 | ₩14,651 | ₩15,226 | +3.92% | 5.8천 |
|---|
| 2026.07.02 | ₩14,371 | ₩14,705 | ₩14,371 | ₩14,678 | +2.14% | 1.5천 |
|---|
| 2026.07.01 | ₩14,705 | ₩14,705 | ₩14,171 | ₩14,331 | -2.54% | 6.1천 |
|---|
| 2026.06.30 | ₩14,945 | ₩14,945 | ₩14,237 | ₩14,237 | -4.74% | 1.9천 |
|---|
| 2026.06.29 | ₩14,611 | ₩14,825 | ₩14,518 | ₩14,651 | +0.27% | 1.4만 |
|---|
| 2026.06.26 | ₩14,491 | ₩14,705 | ₩14,491 | ₩14,611 | +0.83% | 9.6천 |
|---|
| 2026.06.25 | ₩14,678 | ₩15,199 | ₩13,556 | ₩14,491 | -1.27% | 7.4천 |
|---|
| 2026.06.24 | ₩15,052 | ₩15,052 | ₩14,745 | ₩14,745 | -2.04% | 2.8천 |
|---|
| 2026.06.23 | ₩14,731 | ₩14,918 | ₩14,718 | ₩14,718 | -0.09% | 1천 |
|---|
| 2026.06.22 | ₩14,878 | ₩15,025 | ₩14,838 | ₩15,025 | +0.99% | 1.2만 |
|---|
| 2026.06.18 | ₩14,905 | ₩15,332 | ₩14,705 | ₩15,239 | +2.24% | 1.3만 |
|---|
| 2026.06.17 | ₩14,945 | ₩15,159 | ₩14,798 | ₩14,798 | -0.98% | 7.8천 |
|---|
| 2026.06.16 | ₩14,972 | ₩15,306 | ₩14,758 | ₩14,758 | -1.43% | 1.5만 |
|---|
| 2026.06.15 | ₩15,212 | ₩15,292 | ₩14,705 | ₩14,718 | -3.25% | 6.3천 |
|---|
| 2026.06.12 | ₩15,025 | ₩15,052 | ₩14,745 | ₩14,745 | -1.87% | 4.2천 |
|---|
| 2026.06.11 | ₩15,533 | ₩15,760 | ₩14,718 | ₩15,145 | -2.49% | 2.7만 |
|---|
| 2026.06.10 | ₩14,932 | ₩15,680 | ₩13,970 | ₩15,573 | +4.29% | 2.1만 |
|---|
| 2026.06.09 | ₩15,319 | ₩15,319 | ₩14,705 | ₩14,772 | -3.57% | 1.3만 |
|---|
| 2026.06.08 | ₩14,731 | ₩15,626 | ₩14,291 | ₩14,291 | -2.99% | 1.8만 |
|---|
| 2026.06.05 | ₩15,573 | ₩15,573 | ₩13,476 | ₩15,092 | -3.09% | 1.3만 |
|---|
| 2026.06.04 | ₩15,426 | ₩15,746 | ₩15,373 | ₩15,560 | +0.87% | 7.6천 |
|---|
| 2026.06.03 | ₩15,493 | ₩15,493 | ₩15,373 | ₩15,426 | -0.43% | 3.5천 |
|---|
| 2026.06.02 | ₩15,720 | ₩15,720 | ₩15,226 | ₩15,479 | -1.53% | 1.3만 |
|---|
| 2026.06.01 | ₩15,226 | ₩15,746 | ₩15,226 | ₩15,640 | +2.72% | 8.2천 |
|---|
| 2026.05.29 | ₩15,493 | ₩15,519 | ₩15,479 | ₩15,519 | +0.17% | 6.4천 |
|---|
| 2026.05.28 | ₩15,787 | ₩15,787 | ₩15,399 | ₩15,426 | -2.28% | 2.4만 |
|---|
| 2026.05.27 | ₩15,867 | ₩15,867 | ₩15,573 | ₩15,773 | -0.59% | 6.5천 |
|---|
| 2026.05.26 | ₩15,159 | ₩15,907 | ₩15,119 | ₩15,426 | +1.76% | 5.4천 |
|---|
| 2026.05.22 | ₩14,705 | ₩15,332 | ₩14,558 | ₩15,332 | +4.27% | 3.6천 |
|---|
| 2026.05.21 | ₩14,357 | ₩14,825 | ₩14,357 | ₩14,825 | +3.26% | 1.1만 |
|---|
| 2026.05.20 | ₩13,356 | ₩14,024 | ₩13,062 | ₩14,024 | +5.00% | 2.1천 |
|---|
| 2026.05.19 | ₩13,369 | ₩13,636 | ₩13,236 | ₩13,503 | +1.00% | 2.1만 |
|---|
| 2026.05.18 | ₩12,955 | ₩12,955 | ₩12,955 | ₩12,955 | 0.00% | 700 |
|---|
| 2026.05.15 | ₩13,289 | ₩13,356 | ₩12,968 | ₩12,995 | -2.21% | 7.7천 |
|---|
| 2026.05.14 | ₩12,701 | ₩13,356 | ₩12,701 | ₩13,302 | +4.73% | 1.5만 |
|---|
| 2026.05.13 | ₩12,688 | ₩12,822 | ₩12,688 | ₩12,701 | +0.11% | 1.2천 |
|---|
| 2026.05.12 | ₩12,287 | ₩13,155 | ₩12,034 | ₩13,049 | +6.20% | 7.5천 |
|---|
| 2026.05.11 | ₩12,635 | ₩12,635 | ₩12,635 | ₩12,635 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩12,301 | ₩12,635 | ₩12,301 | ₩12,635 | +2.71% | 1.4천 |
|---|
| 2026.05.07 | ₩12,488 | ₩12,488 | ₩12,354 | ₩12,354 | -1.07% | 2.1천 |
|---|
| 2026.05.06 | ₩12,755 | ₩13,356 | ₩12,287 | ₩12,554 | -1.57% | 3.4천 |
|---|
| 2026.05.05 | ₩12,488 | ₩12,488 | ₩12,488 | ₩12,488 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩13,022 | ₩13,022 | ₩12,688 | ₩12,782 | -1.85% | 2.6천 |
|---|
| 2026.05.01 | ₩12,822 | ₩12,822 | ₩12,688 | ₩12,688 | -1.04% | 500 |
|---|
| 2026.04.30 | ₩12,955 | ₩12,955 | ₩12,955 | ₩12,955 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩12,688 | ₩13,022 | ₩12,688 | ₩12,928 | +1.89% | 5.2천 |
|---|
| 2026.04.28 | ₩13,383 | ₩13,383 | ₩12,888 | ₩13,209 | -1.30% | 2.4천 |
|---|
| 2026.04.27 | ₩12,701 | ₩13,035 | ₩12,701 | ₩12,982 | +2.21% | 1.1만 |
|---|
| 2026.04.24 | ₩12,568 | ₩12,755 | ₩12,354 | ₩12,621 | +0.43% | 3천 |
|---|
| 2026.04.23 | ₩12,421 | ₩12,688 | ₩12,154 | ₩12,421 | 0.00% | 2천 |
|---|
| 2026.04.22 | ₩12,635 | ₩12,755 | ₩12,621 | ₩12,688 | +0.42% | 1.1천 |
|---|
| 2026.04.21 | ₩12,621 | ₩12,621 | ₩12,621 | ₩12,621 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩12,808 | ₩12,888 | ₩12,608 | ₩12,608 | -1.56% | 5.2천 |
|---|
| 2026.04.17 | ₩12,688 | ₩12,888 | ₩12,635 | ₩12,888 | +1.58% | 3.1천 |
|---|
| 2026.04.16 | ₩12,848 | ₩13,770 | ₩12,822 | ₩13,049 | +1.56% | 2.4천 |
|---|
| 2026.04.15 | ₩12,862 | ₩13,196 | ₩12,835 | ₩12,835 | -0.21% | 6.9천 |
|---|
| 2026.04.14 | ₩12,875 | ₩12,968 | ₩12,875 | ₩12,968 | +0.73% | 1.3천 |
|---|
| 2026.04.13 | ₩12,888 | ₩12,915 | ₩12,822 | ₩12,862 | -0.21% | 2.2천 |
|---|
| 2026.04.10 | ₩12,955 | ₩13,022 | ₩12,835 | ₩12,888 | -0.52% | 1.3천 |
|---|
| 2026.04.09 | ₩12,822 | ₩12,915 | ₩12,822 | ₩12,915 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩12,822 | ₩12,835 | ₩12,822 | ₩12,835 | +0.10% | 2.4천 |
|---|
| 2026.04.07 | ₩12,728 | ₩13,142 | ₩12,581 | ₩12,728 | 0.00% | 8.9천 |
|---|
| 2026.04.06 | ₩13,289 | ₩13,650 | ₩12,942 | ₩12,942 | -2.61% | 2.6만 |
|---|
| 2026.04.02 | ₩12,568 | ₩13,516 | ₩12,568 | ₩13,022 | +3.61% | 1.5만 |
|---|
| 2026.04.01 | ₩13,569 | ₩13,703 | ₩12,341 | ₩12,554 | -7.48% | 2만 |
|---|
| 2026.03.31 | ₩14,171 | ₩14,691 | ₩13,449 | ₩13,730 | -3.11% | 1.1만 |
|---|
| 2026.03.30 | ₩13,356 | ₩14,424 | ₩13,356 | ₩13,823 | +3.50% | 1.3만 |
|---|
| 2026.03.27 | ₩13,716 | ₩13,716 | ₩13,409 | ₩13,489 | -1.66% | 4.2천 |
|---|
| 2026.03.26 | ₩13,089 | ₩14,024 | ₩13,089 | ₩13,730 | +4.90% | 1.6만 |
|---|
| 2026.03.25 | ₩13,302 | ₩13,423 | ₩12,955 | ₩12,968 | -2.51% | 1.3만 |
|---|
| 2026.03.24 | ₩12,768 | ₩13,302 | ₩12,768 | ₩13,196 | +3.35% | 1.4만 |
|---|
| 2026.03.23 | ₩12,408 | ₩12,942 | ₩12,154 | ₩12,942 | +4.31% | 8.7천 |
|---|
| 2026.03.20 | ₩12,554 | ₩13,155 | ₩12,367 | ₩12,461 | -0.74% | 3.5만 |
|---|
| 2026.03.19 | ₩12,862 | ₩13,262 | ₩12,221 | ₩13,249 | +3.01% | 1.6만 |
|---|
| 2026.03.18 | ₩12,327 | ₩12,822 | ₩11,953 | ₩12,822 | +4.01% | 2.1만 |
|---|
| 2026.03.17 | ₩12,902 | ₩12,982 | ₩12,635 | ₩12,955 | +0.41% | 1.3만 |
|---|
| 2026.03.16 | ₩12,915 | ₩12,968 | ₩12,915 | ₩12,955 | +0.31% | 3천 |
|---|
| 2026.03.13 | ₩13,129 | ₩13,623 | ₩12,728 | ₩12,915 | -1.63% | 3.2만 |
|---|
| 2026.03.12 | ₩13,102 | ₩13,369 | ₩13,102 | ₩13,249 | +1.12% | 6.9천 |
|---|
| 2026.03.11 | ₩13,169 | ₩13,209 | ₩13,089 | ₩13,089 | -0.61% | 1.3만 |
|---|
| 2026.03.10 | ₩13,169 | ₩13,262 | ₩13,155 | ₩13,182 | +0.10% | 3.4천 |
|---|
| 2026.03.09 | ₩13,222 | ₩13,356 | ₩13,102 | ₩13,289 | +0.51% | 5.4천 |
|---|
| 2026.03.06 | ₩13,383 | ₩13,449 | ₩13,383 | ₩13,449 | +0.50% | 1.6천 |
|---|
| 2026.03.05 | ₩13,663 | ₩13,663 | ₩13,356 | ₩13,423 | -1.76% | 3.6천 |
|---|
| 2026.03.04 | ₩13,169 | ₩13,342 | ₩13,169 | ₩13,262 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩13,222 | ₩13,356 | ₩13,222 | ₩13,222 | 0.00% | 3.9천 |
|---|
| 2026.03.02 | ₩13,182 | ₩13,436 | ₩13,129 | ₩13,129 | -0.41% | 8.5천 |
|---|
| 2026.02.27 | ₩13,196 | ₩13,329 | ₩13,196 | ₩13,329 | +1.01% | 7.7천 |
|---|
| 2026.02.26 | ₩13,209 | ₩13,222 | ₩13,196 | ₩13,196 | -0.10% | 1.7천 |
|---|
| 2026.02.25 | ₩13,262 | ₩13,316 | ₩13,182 | ₩13,182 | -0.60% | 3.8천 |
|---|
| 2026.02.24 | ₩13,529 | ₩13,569 | ₩13,089 | ₩13,089 | -3.26% | 8.8천 |
|---|
| 2026.02.23 | ₩13,797 | ₩13,797 | ₩13,423 | ₩13,423 | -2.71% | 9.8천 |
|---|
| 2026.02.20 | ₩13,476 | ₩13,650 | ₩13,329 | ₩13,423 | -0.40% | 1.9천 |
|---|
| 2026.02.19 | ₩14,197 | ₩14,197 | ₩13,369 | ₩13,436 | -5.36% | 4.6천 |
|---|
| 2026.02.18 | ₩13,356 | ₩13,543 | ₩13,302 | ₩13,369 | +0.10% | 6.1천 |
|---|
| 2026.02.17 | ₩13,102 | ₩13,449 | ₩13,102 | ₩13,356 | +1.94% | 2.6천 |
|---|
| 2026.02.13 | ₩13,583 | ₩13,650 | ₩13,329 | ₩13,556 | -0.20% | 9.6천 |
|---|
| 2026.02.12 | ₩13,356 | ₩14,197 | ₩13,262 | ₩13,342 | -0.10% | 1.8만 |
|---|
| 2026.02.11 | ₩13,329 | ₩13,423 | ₩13,249 | ₩13,342 | +0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩13,102 | ₩13,396 | ₩13,102 | ₩13,342 | +1.83% | 9.8천 |
|---|
| 2026.02.09 | ₩13,262 | ₩13,316 | ₩13,022 | ₩13,222 | -0.30% | 2.6만 |
|---|
| 2026.02.06 | ₩13,249 | ₩13,356 | ₩13,169 | ₩13,262 | +0.10% | 9.1천 |
|---|
| 2026.02.05 | ₩13,329 | ₩13,356 | ₩13,169 | ₩13,222 | -0.80% | 1.4만 |
|---|
| 2026.02.04 | ₩13,409 | ₩13,676 | ₩13,169 | ₩13,396 | -0.10% | 2.1만 |
|---|
| 2026.02.03 | ₩13,556 | ₩13,783 | ₩13,423 | ₩13,583 | +0.20% | 1.7만 |
|---|
| 2026.02.02 | ₩14,010 | ₩14,024 | ₩13,369 | ₩13,623 | -2.76% | 7.2천 |
|---|
| 2026.01.30 | ₩13,823 | ₩13,823 | ₩13,222 | ₩13,716 | -0.77% | 4.3천 |
|---|
| 2026.01.29 | ₩14,010 | ₩14,010 | ₩13,823 | ₩13,823 | -1.33% | 900 |
|---|
| 2026.01.28 | ₩13,957 | ₩15,012 | ₩13,690 | ₩13,943 | -0.10% | 1.1만 |
|---|
| 2026.01.27 | ₩13,623 | ₩13,703 | ₩13,262 | ₩13,703 | +0.59% | 4.1천 |
|---|
| 2026.01.26 | ₩12,982 | ₩14,117 | ₩12,982 | ₩13,676 | +5.35% | 2.5만 |
|---|
| 2026.01.23 | ₩13,770 | ₩13,930 | ₩13,369 | ₩13,543 | -1.65% | 1.1만 |
|---|
| 2026.01.22 | ₩14,117 | ₩14,224 | ₩13,863 | ₩14,224 | +0.76% | 4.6천 |
|---|
| 2026.01.21 | ₩13,810 | ₩14,504 | ₩13,810 | ₩14,184 | +2.71% | 3.8천 |
|---|
| 2026.01.20 | ₩13,984 | ₩14,197 | ₩13,569 | ₩13,957 | -0.19% | 4.6천 |
|---|
| 2026.01.16 | ₩14,638 | ₩14,638 | ₩14,638 | ₩14,638 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,157 | ₩14,638 | ₩14,157 | ₩14,638 | +3.40% | 1.7천 |
|---|
| 2026.01.14 | ₩14,264 | ₩14,344 | ₩14,077 | ₩14,237 | -0.19% | 8.7천 |
|---|
| 2026.01.13 | ₩14,691 | ₩14,691 | ₩14,277 | ₩14,277 | -2.82% | 1천 |
|---|
| 2026.01.12 | ₩14,491 | ₩14,558 | ₩14,357 | ₩14,491 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩14,585 | ₩14,585 | ₩14,264 | ₩14,317 | -1.83% | 4.6천 |
|---|
| 2026.01.08 | ₩14,491 | ₩14,625 | ₩14,264 | ₩14,331 | -1.11% | 7.6천 |
|---|
| 2026.01.07 | ₩14,317 | ₩14,598 | ₩14,237 | ₩14,237 | -0.56% | 1.5천 |
|---|
| 2026.01.06 | ₩14,825 | ₩14,825 | ₩14,518 | ₩14,518 | -2.07% | 1.2천 |
|---|
| 2026.01.05 | ₩14,478 | ₩14,598 | ₩14,237 | ₩14,598 | +0.83% | 1.3천 |
|---|
| 2026.01.02 | ₩15,266 | ₩15,266 | ₩14,251 | ₩14,251 | -6.65% | 1.4천 |
|---|
| 2025.12.31 | ₩14,772 | ₩15,092 | ₩14,772 | ₩15,025 | +1.72% | 4.8천 |
|---|
| 2025.12.30 | ₩15,132 | ₩15,359 | ₩14,331 | ₩14,331 | -5.30% | 1.5만 |
|---|
| 2025.12.29 | ₩14,772 | ₩15,052 | ₩14,772 | ₩15,052 | +1.90% | 2.1만 |
|---|
| 2025.12.26 | ₩14,277 | ₩14,585 | ₩14,277 | ₩14,585 | +2.15% | 700 |
|---|
| 2025.12.24 | ₩14,585 | ₩14,598 | ₩14,585 | ₩14,598 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩14,598 | ₩14,691 | ₩14,504 | ₩14,558 | -0.27% | 1.5천 |
|---|
| 2025.12.22 | ₩14,491 | ₩14,691 | ₩14,491 | ₩14,691 | +1.38% | 4.8천 |
|---|
| 2025.12.19 | ₩14,958 | ₩14,958 | ₩14,611 | ₩14,625 | -2.23% | 1.5만 |
|---|
| 2025.12.18 | ₩14,197 | ₩15,025 | ₩14,197 | ₩14,598 | +2.82% | 4천 |
|---|
| 2025.12.17 | ₩14,731 | ₩15,092 | ₩14,317 | ₩14,317 | -2.81% | 5.1천 |
|---|
| 2025.12.16 | ₩14,985 | ₩14,985 | ₩14,384 | ₩14,838 | -0.98% | 4.8천 |
|---|
| 2025.12.15 | ₩14,451 | ₩14,731 | ₩14,384 | ₩14,691 | +1.66% | 4.5천 |
|---|
| 2025.12.12 | ₩14,010 | ₩14,544 | ₩13,943 | ₩14,237 | +1.62% | 1만 |
|---|
| 2025.12.11 | ₩14,464 | ₩14,464 | ₩13,997 | ₩14,010 | -3.14% | 1.2만 |
|---|
| 2025.12.10 | ₩13,930 | ₩13,970 | ₩13,583 | ₩13,837 | -0.67% | 6.4천 |
|---|
| 2025.12.09 | ₩13,930 | ₩13,930 | ₩13,743 | ₩13,756 | -1.25% | 6.6천 |
|---|
| 2025.12.08 | ₩13,890 | ₩14,010 | ₩13,703 | ₩13,930 | +0.29% | 4.7천 |
|---|
| 2025.12.05 | ₩13,596 | ₩14,104 | ₩13,489 | ₩14,104 | +3.73% | 1.4만 |
|---|
| 2025.12.04 | ₩13,356 | ₩13,623 | ₩13,356 | ₩13,463 | +0.80% | 1.2만 |
|---|
| 2025.12.03 | ₩13,489 | ₩13,489 | ₩13,423 | ₩13,423 | -0.50% | 700 |
|---|
| 2025.12.02 | ₩13,423 | ₩13,489 | ₩13,423 | ₩13,489 | +0.50% | 1.1만 |
|---|
| 2025.12.01 | ₩13,516 | ₩13,810 | ₩13,516 | ₩13,703 | +1.38% | 1.1만 |
|---|
| 2025.11.28 | ₩13,569 | ₩13,743 | ₩13,529 | ₩13,556 | -0.10% | 2.5만 |
|---|
| 2025.11.26 | ₩13,356 | ₩14,037 | ₩13,356 | ₩13,583 | +1.70% | 3.1만 |
|---|
| 2025.11.25 | ₩13,890 | ₩13,890 | ₩13,356 | ₩13,356 | -3.85% | 9.3천 |
|---|
| 2025.11.24 | ₩12,768 | ₩14,010 | ₩12,768 | ₩14,010 | +9.73% | 2.1만 |
|---|
| 2025.11.21 | ₩12,835 | ₩13,289 | ₩12,835 | ₩13,022 | +1.46% | 1만 |
|---|
| 2025.11.20 | ₩13,636 | ₩13,636 | ₩12,728 | ₩12,888 | -5.48% | 5.2천 |
|---|
| 2025.11.19 | ₩13,770 | ₩14,024 | ₩13,102 | ₩13,770 | 0.00% | 4.9천 |
|---|
| 2025.11.18 | ₩13,503 | ₩14,184 | ₩13,503 | ₩13,770 | +1.98% | 1.8만 |
|---|
| 2025.11.17 | ₩13,329 | ₩14,197 | ₩13,115 | ₩13,396 | +0.50% | 2.5만 |
|---|
| 2025.11.14 | ₩13,476 | ₩14,758 | ₩13,463 | ₩13,797 | +2.38% | 2.2만 |
|---|
| 2025.11.13 | ₩13,302 | ₩13,529 | ₩13,115 | ₩13,463 | +1.20% | 9.8천 |
|---|
| 2025.11.12 | ₩13,383 | ₩13,770 | ₩13,356 | ₩13,596 | +1.60% | 1.1만 |
|---|
| 2025.11.11 | ₩13,356 | ₩14,371 | ₩13,356 | ₩13,409 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩13,436 | ₩13,529 | ₩13,356 | ₩13,529 | +0.70% | 8.2천 |
|---|
| 2025.11.07 | ₩13,690 | ₩14,611 | ₩12,434 | ₩13,409 | -2.05% | 1.1만 |
|---|
| 2025.11.06 | ₩14,972 | ₩15,012 | ₩13,690 | ₩13,690 | -8.56% | 6.7천 |
|---|
| 2025.11.05 | ₩14,558 | ₩14,691 | ₩14,558 | ₩14,585 | +0.18% | 3.4천 |
|---|
| 2025.11.04 | ₩14,571 | ₩14,571 | ₩14,558 | ₩14,558 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩14,558 | ₩14,705 | ₩14,558 | ₩14,705 | +1.01% | 1.6천 |
|---|
| 2025.10.31 | ₩14,625 | ₩14,731 | ₩14,611 | ₩14,638 | +0.09% | 2.9천 |
|---|
| 2025.10.30 | ₩14,878 | ₩14,958 | ₩14,585 | ₩14,678 | -1.35% | 5천 |
|---|
| 2025.10.29 | ₩14,598 | ₩15,092 | ₩14,598 | ₩15,025 | +2.93% | 7.5천 |
|---|
| 2025.10.28 | ₩14,745 | ₩14,745 | ₩14,598 | ₩14,731 | -0.09% | 9.1천 |
|---|
| 2025.10.27 | ₩14,705 | ₩14,718 | ₩14,598 | ₩14,625 | -0.54% | 1만 |
|---|
| 2025.10.24 | ₩14,691 | ₩14,718 | ₩14,665 | ₩14,718 | +0.18% | 4.6천 |
|---|
| 2025.10.23 | ₩14,598 | ₩14,598 | ₩14,598 | ₩14,598 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩14,745 | ₩14,745 | ₩14,598 | ₩14,598 | -1.00% | 1.6천 |
|---|
| 2025.10.21 | ₩14,745 | ₩14,985 | ₩14,571 | ₩14,705 | -0.27% | 2.5천 |
|---|
| 2025.10.20 | ₩14,558 | ₩14,932 | ₩14,558 | ₩14,691 | +0.92% | 2.2만 |
|---|
| 2025.10.17 | ₩14,357 | ₩14,852 | ₩14,357 | ₩14,585 | +1.58% | 2.2천 |
|---|
| 2025.10.16 | ₩14,825 | ₩15,159 | ₩14,357 | ₩14,398 | -2.88% | 1.3만 |
|---|
| 2025.10.15 | ₩14,972 | ₩15,319 | ₩14,825 | ₩14,825 | -0.98% | 8.5천 |
|---|
| 2025.10.14 | ₩14,825 | ₩15,359 | ₩14,825 | ₩14,865 | +0.27% | 8.3천 |
|---|
| 2025.10.13 | ₩14,838 | ₩15,025 | ₩14,691 | ₩15,012 | +1.17% | 1.7만 |
|---|
| 2025.10.10 | ₩14,918 | ₩15,252 | ₩14,825 | ₩14,838 | -0.54% | 5.7천 |
|---|