시장 데이터를 불러오는 중
전체 종목
Starz Entertainment Corp. - Common Shares 과거 주가
Starz Entertainment Corp. - Common Shares · STRZ · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Starz Entertainment Corp. - Common Shares · STRZ · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,667 | ₩32,328 | ₩30,445 | ₩31,773 | +0.34% | 14.2만 |
| 2026.10.08 | ₩31,213 | ₩31,773 | ₩30,478 | ₩31,560 | +1.11% | 21.5만 |
| 2026.10.07 | ₩30,545 | ₩31,453 | ₩29,623 | ₩31,426 | +2.89% | 11.3만 |
| 2026.10.06 | ₩31,092 | ₩31,373 | ₩30,558 | ₩30,959 | -0.43% | 16.4만 |
| 2026.10.05 | ₩30,892 | ₩30,932 | ₩29,596 | ₩30,758 | -0.43% | 13.4만 |
| 2026.10.02 | ₩30,972 | ₩31,800 | ₩30,211 | ₩31,052 | +0.26% | 18.7만 |
| 2026.10.01 | ₩31,627 | ₩31,627 | ₩28,702 | ₩30,518 | -3.51% | 43.1만 |
| 2026.09.30 | ₩30,064 | ₩32,334 | ₩29,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,480 |
| +4.71% |
| 44.2만 |
| 2026.09.29 | ₩28,715 | ₩29,717 | ₩27,833 | ₩29,623 | +3.16% | 102.3만 |
|---|
| 2026.09.28 | ₩28,234 | ₩29,723 | ₩27,032 | ₩28,715 | +1.70% | 39만 |
|---|
| 2026.09.25 | ₩30,465 | ₩31,019 | ₩26,378 | ₩28,141 | -7.63% | 94.4만 |
|---|
| 2026.09.24 | ₩31,279 | ₩33,376 | ₩29,516 | ₩30,331 | -3.03% | 55.8만 |
|---|
| 2026.09.23 | ₩34,311 | ₩34,311 | ₩29,944 | ₩31,266 | -8.88% | 62.3만 |
|---|
| 2026.09.22 | ₩35,753 | ₩35,860 | ₩33,830 | ₩34,338 | -3.96% | 46만 |
|---|
| 2026.09.21 | ₩33,189 | ₩35,820 | ₩32,608 | ₩35,380 | +6.60% | 64만 |
|---|
| 2026.09.18 | ₩33,122 | ₩33,503 | ₩31,800 | ₩33,056 | -0.20% | 22.7만 |
|---|
| 2026.09.17 | ₩35,780 | ₩35,780 | ₩32,962 | ₩33,109 | -7.47% | 37.7만 |
|---|
| 2026.09.16 | ₩36,261 | ₩37,289 | ₩34,685 | ₩35,099 | -3.20% | 15.3만 |
|---|
| 2026.09.15 | ₩37,343 | ₩37,690 | ₩36,181 | ₩36,341 | -2.68% | 17.9만 |
|---|
| 2026.09.14 | ₩35,099 | ₩38,411 | ₩35,099 | ₩37,743 | +7.53% | 21.8만 |
|---|
| 2026.09.11 | ₩34,324 | ₩35,139 | ₩33,977 | ₩34,551 | +0.66% | 9.5만 |
|---|
| 2026.09.10 | ₩33,603 | ₩34,451 | ₩33,383 | ₩33,817 | +0.64% | 9.8만 |
|---|
| 2026.09.09 | ₩34,471 | ₩34,979 | ₩33,309 | ₩33,790 | -1.98% | 10.8만 |
|---|
| 2026.09.08 | ₩35,380 | ₩35,406 | ₩34,071 | ₩34,592 | -2.23% | 11.2만 |
|---|
| 2026.09.04 | ₩35,607 | ₩36,221 | ₩34,819 | ₩35,914 | +0.86% | 13.6만 |
|---|
| 2026.09.03 | ₩36,448 | ₩36,789 | ₩35,059 | ₩35,954 | -1.36% | 11.9만 |
|---|
| 2026.09.02 | ₩35,500 | ₩37,105 | ₩35,380 | ₩35,927 | +1.20% | 12.9만 |
|---|
| 2026.09.01 | ₩35,219 | ₩36,955 | ₩34,284 | ₩35,420 | +0.57% | 41.4만 |
|---|
| 2026.08.31 | ₩36,929 | ₩37,089 | ₩34,805 | ₩35,359 | -4.25% | 23.8만 |
|---|
| 2026.08.28 | ₩36,314 | ₩37,663 | ₩36,154 | ₩37,062 | +2.06% | 11.3만 |
|---|
| 2026.08.27 | ₩37,890 | ₩38,598 | ₩36,208 | ₩36,288 | -4.23% | 17만 |
|---|
| 2026.08.26 | ₩38,692 | ₩38,968 | ₩37,650 | ₩38,131 | -1.45% | 12.4만 |
|---|
| 2026.08.25 | ₩38,932 | ₩39,740 | ₩38,451 | ₩38,986 | +0.14% | 12.6만 |
|---|
| 2026.08.24 | ₩36,728 | ₩39,627 | ₩36,061 | ₩38,652 | +5.24% | 20.1만 |
|---|
| 2026.08.21 | ₩35,526 | ₩36,715 | ₩34,445 | ₩36,675 | +3.23% | 40.4만 |
|---|
| 2026.08.20 | ₩36,234 | ₩36,989 | ₩34,965 | ₩35,099 | -3.13% | 18.2만 |
|---|
| 2026.08.19 | ₩34,445 | ₩37,169 | ₩34,445 | ₩36,261 | +5.27% | 21.4만 |
|---|
| 2026.08.18 | ₩34,418 | ₩35,219 | ₩33,830 | ₩34,111 | -0.89% | 20.2만 |
|---|
| 2026.08.17 | ₩34,137 | ₩34,351 | ₩32,748 | ₩33,964 | -0.51% | 19.5만 |
|---|
| 2026.08.14 | ₩37,329 | ₩37,824 | ₩34,511 | ₩34,725 | -6.98% | 24.6만 |
|---|
| 2026.08.13 | ₩32,949 | ₩39,780 | ₩32,949 | ₩37,396 | +13.50% | 55.7만 |
|---|
| 2026.08.12 | ₩34,765 | ₩35,166 | ₩32,682 | ₩33,403 | -3.92% | 23.6만 |
|---|
| 2026.08.11 | ₩32,561 | ₩33,029 | ₩30,725 | ₩31,987 | -1.76% | 18.8만 |
|---|
| 2026.08.10 | ₩33,817 | ₩34,725 | ₩32,161 | ₩32,428 | -4.11% | 36.6만 |
|---|
| 2026.08.07 | ₩33,750 | ₩36,101 | ₩32,922 | ₩35,019 | +3.76% | 26.7만 |
|---|
| 2026.08.06 | ₩35,193 | ₩36,748 | ₩33,970 | ₩34,378 | -2.31% | 19.4만 |
|---|
| 2026.08.05 | ₩35,286 | ₩35,593 | ₩34,618 | ₩35,072 | -0.61% | 11만 |
|---|
| 2026.08.04 | ₩35,206 | ₩36,047 | ₩34,545 | ₩35,246 | +0.11% | 9.5만 |
|---|
| 2026.08.03 | ₩34,792 | ₩35,046 | ₩33,737 | ₩34,792 | 0.00% | 14.9만 |
|---|
| 2026.07.31 | ₩36,955 | ₩36,955 | ₩34,258 | ₩34,752 | -5.96% | 10.4만 |
|---|
| 2026.07.30 | ₩34,899 | ₩36,501 | ₩34,899 | ₩36,408 | +4.32% | 8.4만 |
|---|
| 2026.07.29 | ₩34,605 | ₩35,927 | ₩32,776 | ₩34,899 | +0.85% | 12.5만 |
|---|
| 2026.07.28 | ₩32,949 | ₩35,193 | ₩32,321 | ₩34,311 | +4.13% | 16.2만 |
|---|
| 2026.07.27 | ₩33,082 | ₩34,725 | ₩31,720 | ₩32,882 | -0.61% | 10.1만 |
|---|
| 2026.07.24 | ₩32,775 | ₩34,458 | ₩32,481 | ₩32,615 | -0.49% | 15만 |
|---|
| 2026.07.23 | ₩34,912 | ₩34,979 | ₩32,388 | ₩32,508 | -6.89% | 20.5만 |
|---|
| 2026.07.22 | ₩36,181 | ₩36,929 | ₩34,698 | ₩35,019 | -3.21% | 16.9만 |
|---|
| 2026.07.21 | ₩36,421 | ₩37,383 | ₩34,738 | ₩36,074 | -0.95% | 16.9만 |
|---|
| 2026.07.20 | ₩35,780 | ₩36,541 | ₩34,458 | ₩36,408 | +1.75% | 21.4만 |
|---|
| 2026.07.17 | ₩34,445 | ₩36,662 | ₩34,445 | ₩35,753 | +3.80% | 19.2만 |
|---|
| 2026.07.16 | ₩37,249 | ₩38,064 | ₩34,819 | ₩35,353 | -5.09% | 13.3만 |
|---|
| 2026.07.15 | ₩37,129 | ₩38,191 | ₩35,393 | ₩37,236 | +0.29% | 24만 |
|---|
| 2026.07.14 | ₩36,715 | ₩38,158 | ₩36,395 | ₩36,675 | -0.11% | 18.4만 |
|---|
| 2026.07.13 | ₩37,062 | ₩39,393 | ₩36,288 | ₩36,595 | -1.26% | 20.8만 |
|---|
| 2026.07.10 | ₩37,410 | ₩38,104 | ₩35,473 | ₩37,196 | -0.57% | 8.9만 |
|---|
| 2026.07.09 | ₩39,253 | ₩40,655 | ₩37,396 | ₩37,410 | -4.70% | 8만 |
|---|
| 2026.07.08 | ₩38,451 | ₩40,602 | ₩38,451 | ₩39,186 | +1.91% | 8.7만 |
|---|
| 2026.07.07 | ₩40,161 | ₩41,086 | ₩38,558 | ₩38,825 | -3.33% | 12만 |
|---|
| 2026.07.06 | ₩38,425 | ₩40,688 | ₩38,251 | ₩40,201 | +4.62% | 11만 |
|---|
| 2026.07.02 | ₩39,920 | ₩42,739 | ₩38,531 | ₩38,718 | -3.01% | 16만 |
|---|
| 2026.07.01 | ₩39,573 | ₩43,513 | ₩39,533 | ₩40,348 | +1.96% | 27.3만 |
|---|
| 2026.06.30 | ₩38,585 | ₩38,925 | ₩37,623 | ₩38,545 | -0.10% | 8.8만 |
|---|
| 2026.06.29 | ₩39,052 | ₩39,807 | ₩37,824 | ₩39,092 | +0.10% | 16.2만 |
|---|
| 2026.06.26 | ₩35,072 | ₩39,066 | ₩34,738 | ₩38,705 | +10.36% | 59.6만 |
|---|
| 2026.06.25 | ₩34,258 | ₩35,593 | ₩33,162 | ₩35,233 | +2.85% | 14만 |
|---|
| 2026.06.24 | ₩37,516 | ₩38,117 | ₩34,137 | ₩34,258 | -8.69% | 13.4만 |
|---|
| 2026.06.23 | ₩35,954 | ₩38,411 | ₩35,954 | ₩37,997 | +5.68% | 13만 |
|---|
| 2026.06.22 | ₩37,971 | ₩38,999 | ₩36,047 | ₩36,501 | -3.87% | 10.1만 |
|---|
| 2026.06.18 | ₩38,625 | ₩38,946 | ₩36,248 | ₩38,238 | -1.00% | 14.4만 |
|---|
| 2026.06.17 | ₩37,249 | ₩38,986 | ₩37,249 | ₩38,051 | +2.15% | 9.4만 |
|---|
| 2026.06.16 | ₩37,583 | ₩38,051 | ₩36,849 | ₩37,249 | -0.89% | 8.9만 |
|---|
| 2026.06.15 | ₩37,463 | ₩37,810 | ₩36,288 | ₩37,583 | +0.32% | 8만 |
|---|
| 2026.06.12 | ₩37,770 | ₩38,732 | ₩36,087 | ₩37,470 | -0.80% | 10.7만 |
|---|
| 2026.06.11 | ₩37,022 | ₩38,064 | ₩34,551 | ₩37,797 | +2.09% | 11.9만 |
|---|
| 2026.06.10 | ₩36,742 | ₩37,089 | ₩36,147 | ₩36,675 | -0.18% | 9.5만 |
|---|
| 2026.06.09 | ₩35,139 | ₩36,909 | ₩34,885 | ₩36,421 | +3.65% | 13.2만 |
|---|
| 2026.06.08 | ₩35,179 | ₩35,420 | ₩34,538 | ₩35,059 | -0.34% | 8.3만 |
|---|
| 2026.06.05 | ₩37,410 | ₩37,717 | ₩34,324 | ₩34,899 | -6.71% | 16.8만 |
|---|
| 2026.06.04 | ₩36,381 | ₩37,536 | ₩35,006 | ₩37,410 | +2.83% | 12.5만 |
|---|
| 2026.06.03 | ₩34,805 | ₩37,583 | ₩34,805 | ₩36,395 | +4.57% | 23.6만 |
|---|
| 2026.06.02 | ₩33,857 | ₩35,146 | ₩32,905 | ₩35,046 | +3.51% | 18.2만 |
|---|
| 2026.06.01 | ₩31,586 | ₩34,698 | ₩31,586 | ₩34,618 | +9.60% | 18.7만 |
|---|
| 2026.05.29 | ₩32,922 | ₩32,922 | ₩30,785 | ₩31,226 | -5.15% | 7.8만 |
|---|
| 2026.05.28 | ₩30,264 | ₩32,575 | ₩30,238 | ₩32,495 | +7.37% | 10.8만 |
|---|
| 2026.05.27 | ₩29,770 | ₩30,745 | ₩29,770 | ₩30,224 | +1.53% | 10.4만 |
|---|
| 2026.05.26 | ₩29,757 | ₩31,987 | ₩29,562 | ₩30,211 | +1.53% | 9.7만 |
|---|
| 2026.05.22 | ₩29,236 | ₩30,718 | ₩28,221 | ₩29,743 | +1.74% | 14만 |
|---|
| 2026.05.21 | ₩28,127 | ₩29,356 | ₩27,660 | ₩28,995 | +3.09% | 9.8만 |
|---|
| 2026.05.20 | ₩28,101 | ₩30,051 | ₩27,560 | ₩28,127 | +0.10% | 14.2만 |
|---|
| 2026.05.19 | ₩28,421 | ₩28,595 | ₩26,689 | ₩28,127 | -1.03% | 22.3만 |
|---|
| 2026.05.18 | ₩30,518 | ₩31,052 | ₩28,381 | ₩28,408 | -6.91% | 15.8만 |
|---|
| 2026.05.15 | ₩29,236 | ₩32,041 | ₩29,202 | ₩30,879 | +5.62% | 52.3만 |
|---|
| 2026.05.14 | ₩26,965 | ₩31,560 | ₩26,965 | ₩29,289 | +8.62% | 54.5만 |
|---|
| 2026.05.13 | ₩26,778 | ₩26,778 | ₩25,029 | ₩26,231 | -2.04% | 10.1만 |
|---|
| 2026.05.12 | ₩28,421 | ₩28,421 | ₩27,099 | ₩27,179 | -4.37% | 13만 |
|---|
| 2026.05.11 | ₩29,416 | ₩29,730 | ₩26,618 | ₩28,248 | -3.97% | 29.8만 |
|---|
| 2026.05.08 | ₩28,662 | ₩30,465 | ₩26,258 | ₩26,431 | -7.78% | 29.2만 |
|---|
| 2026.05.07 | ₩27,206 | ₩27,399 | ₩26,685 | ₩26,845 | -1.33% | 9.6만 |
|---|
| 2026.05.06 | ₩26,097 | ₩27,486 | ₩25,977 | ₩26,912 | +3.12% | 10.3만 |
|---|
| 2026.05.05 | ₩26,258 | ₩26,912 | ₩25,877 | ₩25,990 | -1.02% | 8.4만 |
|---|
| 2026.05.04 | ₩26,404 | ₩26,698 | ₩25,656 | ₩25,870 | -2.02% | 9.9만 |
|---|
| 2026.05.01 | ₩24,535 | ₩26,631 | ₩24,147 | ₩26,378 | +7.51% | 11.7만 |
|---|
| 2026.04.30 | ₩23,252 | ₩24,748 | ₩23,012 | ₩24,495 | +5.34% | 13.5만 |
|---|
| 2026.04.29 | ₩24,040 | ₩24,348 | ₩23,132 | ₩23,333 | -2.94% | 10.4만 |
|---|
| 2026.04.28 | ₩24,575 | ₩25,376 | ₩23,827 | ₩24,361 | -0.87% | 10만 |
|---|
| 2026.04.27 | ₩24,788 | ₩25,710 | ₩24,281 | ₩24,628 | -0.65% | 11.6만 |
|---|
| 2026.04.24 | ₩25,229 | ₩25,710 | ₩24,468 | ₩24,935 | -1.16% | 12만 |
|---|
| 2026.04.23 | ₩25,002 | ₩25,563 | ₩24,040 | ₩25,229 | +0.91% | 14.2만 |
|---|
| 2026.04.22 | ₩25,082 | ₩26,538 | ₩24,361 | ₩25,122 | +0.16% | 16.3만 |
|---|
| 2026.04.21 | ₩26,258 | ₩26,832 | ₩24,949 | ₩25,015 | -4.73% | 14.1만 |
|---|
| 2026.04.20 | ₩26,672 | ₩27,552 | ₩26,184 | ₩26,364 | -1.15% | 18.9만 |
|---|
| 2026.04.17 | ₩23,386 | ₩26,992 | ₩23,359 | ₩26,832 | +14.73% | 49.9만 |
|---|
| 2026.04.16 | ₩22,464 | ₩23,767 | ₩22,404 | ₩22,972 | +2.26% | 27.4만 |
|---|
| 2026.04.15 | ₩22,732 | ₩23,319 | ₩21,970 | ₩22,371 | -1.59% | 19.9만 |
|---|
| 2026.04.14 | ₩21,369 | ₩22,678 | ₩21,369 | ₩22,424 | +4.94% | 25.7만 |
|---|
| 2026.04.13 | ₩19,499 | ₩21,062 | ₩19,206 | ₩21,035 | +7.88% | 19.7만 |
|---|
| 2026.04.10 | ₩18,965 | ₩20,134 | ₩18,965 | ₩19,459 | +2.61% | 14.4만 |
|---|
| 2026.04.09 | ₩18,338 | ₩19,085 | ₩18,324 | ₩19,072 | +4.01% | 6.3만 |
|---|
| 2026.04.08 | ₩18,070 | ₩18,538 | ₩17,663 | ₩18,351 | +1.55% | 8만 |
|---|
| 2026.04.07 | ₩17,229 | ₩17,890 | ₩17,135 | ₩17,630 | +2.33% | 9.4만 |
|---|
| 2026.04.06 | ₩16,147 | ₩17,496 | ₩16,120 | ₩17,229 | +6.70% | 6.6만 |
|---|
| 2026.04.02 | ₩15,653 | ₩16,261 | ₩15,633 | ₩16,174 | +3.33% | 6.5만 |
|---|
| 2026.04.01 | ₩15,359 | ₩16,174 | ₩15,119 | ₩15,893 | +3.48% | 7.1만 |
|---|
| 2026.03.31 | ₩15,560 | ₩15,713 | ₩14,812 | ₩15,359 | -1.29% | 12.2만 |
|---|
| 2026.03.30 | ₩15,787 | ₩16,615 | ₩14,972 | ₩15,506 | -1.78% | 11.5만 |
|---|
| 2026.03.27 | ₩15,186 | ₩15,746 | ₩15,112 | ₩15,600 | +2.73% | 8.4만 |
|---|
| 2026.03.26 | ₩16,000 | ₩16,134 | ₩15,132 | ₩15,399 | -3.76% | 7.8만 |
|---|
| 2026.03.25 | ₩15,800 | ₩16,428 | ₩15,359 | ₩15,813 | +0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩17,135 | ₩17,135 | ₩15,653 | ₩15,666 | -8.57% | 11.9만 |
|---|
| 2026.03.23 | ₩16,307 | ₩17,269 | ₩16,194 | ₩17,149 | +5.16% | 12.8만 |
|---|
| 2026.03.20 | ₩16,561 | ₩17,563 | ₩16,174 | ₩16,214 | -2.10% | 31.4만 |
|---|
| 2026.03.19 | ₩17,002 | ₩17,196 | ₩16,027 | ₩16,561 | -2.59% | 19.1만 |
|---|
| 2026.03.18 | ₩19,580 | ₩19,580 | ₩17,135 | ₩17,176 | -12.28% | 20.5만 |
|---|
| 2026.03.17 | ₩18,458 | ₩19,446 | ₩18,418 | ₩18,551 | +0.51% | 15.4만 |
|---|
| 2026.03.16 | ₩18,765 | ₩19,600 | ₩17,910 | ₩18,471 | -1.57% | 12.2만 |
|---|
| 2026.03.13 | ₩20,020 | ₩20,515 | ₩18,605 | ₩18,725 | -6.47% | 23.3만 |
|---|
| 2026.03.12 | ₩21,035 | ₩21,343 | ₩19,580 | ₩19,980 | -5.02% | 21.1만 |
|---|
| 2026.03.11 | ₩20,314 | ₩21,262 | ₩20,247 | ₩21,035 | +3.55% | 18.9만 |
|---|
| 2026.03.10 | ₩19,660 | ₩20,862 | ₩19,032 | ₩20,608 | +4.82% | 14.8만 |
|---|
| 2026.03.09 | ₩20,127 | ₩21,182 | ₩19,642 | ₩19,913 | -1.06% | 24.6만 |
|---|
| 2026.03.06 | ₩17,870 | ₩20,822 | ₩17,516 | ₩20,434 | +14.35% | 35.5만 |
|---|
| 2026.03.05 | ₩17,336 | ₩19,159 | ₩17,336 | ₩18,284 | +5.47% | 26.8만 |
|---|
| 2026.03.04 | ₩16,321 | ₩17,508 | ₩15,867 | ₩17,389 | +6.55% | 19.9만 |
|---|
| 2026.03.03 | ₩14,905 | ₩16,281 | ₩14,718 | ₩16,214 | +8.78% | 24.9만 |
|---|
| 2026.03.02 | ₩14,478 | ₩15,426 | ₩13,569 | ₩15,105 | +4.34% | 56.9만 |
|---|
| 2026.02.27 | ₩12,795 | ₩15,907 | ₩12,701 | ₩14,691 | +14.82% | 91.9만 |
|---|
| 2026.02.26 | ₩12,408 | ₩13,169 | ₩12,408 | ₩12,795 | +3.12% | 12.6만 |
|---|
| 2026.02.25 | ₩12,501 | ₩12,661 | ₩12,087 | ₩12,394 | -0.85% | 18.8만 |
|---|
| 2026.02.24 | ₩12,020 | ₩12,474 | ₩11,873 | ₩12,394 | +3.11% | 5.9만 |
|---|
| 2026.02.23 | ₩12,488 | ₩12,835 | ₩11,766 | ₩11,967 | -4.17% | 10.8만 |
|---|
| 2026.02.20 | ₩12,381 | ₩12,688 | ₩11,953 | ₩12,314 | -0.54% | 7.4만 |
|---|
| 2026.02.19 | ₩12,167 | ₩12,528 | ₩11,967 | ₩12,434 | +2.20% | 8.7만 |
|---|
| 2026.02.18 | ₩12,087 | ₩12,648 | ₩12,087 | ₩12,327 | +1.99% | 4.9만 |
|---|
| 2026.02.17 | ₩11,726 | ₩12,354 | ₩11,526 | ₩12,034 | +2.62% | 7.1만 |
|---|
| 2026.02.13 | ₩11,579 | ₩12,114 | ₩11,219 | ₩11,740 | +1.38% | 9.9만 |
|---|
| 2026.02.12 | ₩12,408 | ₩12,755 | ₩11,446 | ₩11,566 | -6.78% | 8.8만 |
|---|
| 2026.02.11 | ₩12,902 | ₩13,182 | ₩12,180 | ₩12,247 | -5.07% | 11.1만 |
|---|
| 2026.02.10 | ₩12,074 | ₩13,082 | ₩12,074 | ₩12,822 | +6.19% | 9.7만 |
|---|
| 2026.02.09 | ₩12,261 | ₩12,261 | ₩11,845 | ₩12,074 | -1.53% | 8.3만 |
|---|
| 2026.02.06 | ₩11,726 | ₩12,434 | ₩11,486 | ₩12,287 | +4.78% | 10.1만 |
|---|
| 2026.02.05 | ₩11,967 | ₩12,314 | ₩11,259 | ₩11,553 | -3.46% | 17.8만 |
|---|
| 2026.02.04 | ₩12,875 | ₩12,902 | ₩11,760 | ₩12,034 | -6.54% | 17만 |
|---|
| 2026.02.03 | ₩13,142 | ₩13,316 | ₩12,635 | ₩12,808 | -2.54% | 17.5만 |
|---|
| 2026.02.02 | ₩13,396 | ₩13,556 | ₩12,995 | ₩13,222 | -1.30% | 10.1만 |
|---|
| 2026.01.30 | ₩13,329 | ₩13,443 | ₩13,049 | ₩13,342 | +0.10% | 10.4만 |
|---|
| 2026.01.29 | ₩13,850 | ₩13,850 | ₩12,862 | ₩13,329 | -3.76% | 16.8만 |
|---|
| 2026.01.28 | ₩14,037 | ₩14,110 | ₩13,396 | ₩13,650 | -2.76% | 13.4만 |
|---|
| 2026.01.27 | ₩13,569 | ₩14,077 | ₩13,329 | ₩14,050 | +3.54% | 16.5만 |
|---|
| 2026.01.26 | ₩13,730 | ₩13,783 | ₩13,155 | ₩13,583 | -1.07% | 14.3만 |
|---|
| 2026.01.23 | ₩13,489 | ₩14,050 | ₩13,449 | ₩13,797 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩13,690 | ₩13,997 | ₩13,237 | ₩13,489 | -1.46% | 11.8만 |
|---|
| 2026.01.21 | ₩13,984 | ₩14,564 | ₩13,196 | ₩13,636 | -2.48% | 17.2만 |
|---|
| 2026.01.20 | ₩14,518 | ₩14,798 | ₩13,943 | ₩13,943 | -3.96% | 13.7만 |
|---|
| 2026.01.16 | ₩14,651 | ₩15,166 | ₩14,451 | ₩14,745 | +0.64% | 14.1만 |
|---|
| 2026.01.15 | ₩14,932 | ₩15,119 | ₩14,280 | ₩14,665 | -1.79% | 6.7만 |
|---|
| 2026.01.14 | ₩14,518 | ₩15,119 | ₩14,304 | ₩14,985 | +3.22% | 17만 |
|---|
| 2026.01.13 | ₩14,838 | ₩14,885 | ₩14,531 | ₩14,665 | -1.17% | 7.6만 |
|---|
| 2026.01.12 | ₩14,504 | ₩15,179 | ₩14,504 | ₩15,025 | +3.59% | 6만 |
|---|
| 2026.01.09 | ₩15,145 | ₩15,720 | ₩14,184 | ₩14,678 | -3.09% | 15.2만 |
|---|
| 2026.01.08 | ₩15,359 | ₩15,893 | ₩15,092 | ₩15,105 | -1.65% | 21만 |
|---|
| 2026.01.07 | ₩15,339 | ₩15,426 | ₩14,937 | ₩15,426 | +0.57% | 5.6만 |
|---|
| 2026.01.06 | ₩15,827 | ₩15,893 | ₩15,252 | ₩15,573 | -1.60% | 10.7만 |
|---|
| 2026.01.05 | ₩15,453 | ₩16,161 | ₩15,052 | ₩15,947 | +3.20% | 12.2만 |
|---|
| 2026.01.02 | ₩15,039 | ₩15,827 | ₩15,039 | ₩15,506 | +3.11% | 6.8만 |
|---|
| 2025.12.31 | ₩15,399 | ₩16,261 | ₩15,319 | ₩15,626 | +1.47% | 5.7만 |
|---|
| 2025.12.30 | ₩15,893 | ₩16,120 | ₩15,406 | ₩15,506 | -2.44% | 8.1만 |
|---|
| 2025.12.29 | ₩15,746 | ₩16,207 | ₩15,339 | ₩15,840 | +0.59% | 6.9만 |
|---|
| 2025.12.26 | ₩15,279 | ₩15,807 | ₩15,239 | ₩15,787 | +3.32% | 8.2만 |
|---|
| 2025.12.24 | ₩15,373 | ₩15,479 | ₩15,079 | ₩15,479 | +0.70% | 6.5만 |
|---|
| 2025.12.23 | ₩14,464 | ₩15,386 | ₩14,424 | ₩15,373 | +6.28% | 12.7만 |
|---|
| 2025.12.22 | ₩15,252 | ₩15,493 | ₩14,585 | ₩14,625 | -4.12% | 16.6만 |
|---|
| 2025.12.19 | ₩15,680 | ₩16,114 | ₩15,119 | ₩15,252 | -2.73% | 21.5만 |
|---|
| 2025.12.18 | ₩15,720 | ₩16,227 | ₩15,566 | ₩15,680 | -0.25% | 18.6만 |
|---|
| 2025.12.17 | ₩15,907 | ₩16,668 | ₩15,546 | ₩15,640 | -1.68% | 9.8만 |
|---|
| 2025.12.16 | ₩16,828 | ₩16,828 | ₩15,653 | ₩15,813 | -6.03% | 23.2만 |
|---|
| 2025.12.15 | ₩16,187 | ₩16,575 | ₩15,145 | ₩15,586 | -3.71% | 13.5만 |
|---|
| 2025.12.12 | ₩16,695 | ₩17,015 | ₩15,733 | ₩16,187 | -3.04% | 19.6만 |
|---|
| 2025.12.11 | ₩16,027 | ₩17,403 | ₩16,006 | ₩16,748 | +4.50% | 21만 |
|---|
| 2025.12.10 | ₩14,518 | ₩15,960 | ₩14,224 | ₩15,827 | +9.02% | 42.8만 |
|---|
| 2025.12.09 | ₩14,157 | ₩14,665 | ₩13,970 | ₩14,344 | +1.32% | 20만 |
|---|
| 2025.12.08 | ₩14,251 | ₩14,738 | ₩13,569 | ₩14,304 | +0.37% | 26.6만 |
|---|
| 2025.12.05 | ₩13,770 | ₩14,271 | ₩13,356 | ₩14,184 | +3.01% | 19.5만 |
|---|
| 2025.12.04 | ₩13,623 | ₩13,770 | ₩13,222 | ₩13,690 | +0.49% | 13.3만 |
|---|
| 2025.12.03 | ₩14,531 | ₩14,531 | ₩13,583 | ₩13,663 | -5.97% | 16.2만 |
|---|
| 2025.12.02 | ₩15,252 | ₩15,346 | ₩14,010 | ₩14,585 | -4.38% | 11.9만 |
|---|
| 2025.12.01 | ₩14,585 | ₩15,560 | ₩14,077 | ₩15,099 | +3.53% | 20.7만 |
|---|
| 2025.11.28 | ₩14,678 | ₩14,785 | ₩14,317 | ₩14,651 | -0.18% | 3.4만 |
|---|
| 2025.11.26 | ₩14,972 | ₩15,206 | ₩14,558 | ₩14,598 | -2.50% | 8.6만 |
|---|
| 2025.11.25 | ₩14,772 | ₩15,439 | ₩14,312 | ₩14,905 | +0.90% | 17.3만 |
|---|
| 2025.11.24 | ₩14,678 | ₩14,785 | ₩13,863 | ₩14,625 | -0.36% | 12.9만 |
|---|
| 2025.11.21 | ₩14,464 | ₩15,145 | ₩14,130 | ₩14,598 | +0.92% | 21.4만 |
|---|
| 2025.11.20 | ₩14,945 | ₩14,945 | ₩14,130 | ₩14,504 | -2.95% | 12.1만 |
|---|
| 2025.11.19 | ₩15,493 | ₩16,267 | ₩14,691 | ₩14,745 | -4.83% | 21.1만 |
|---|
| 2025.11.18 | ₩13,656 | ₩15,506 | ₩13,656 | ₩15,453 | +13.15% | 22.1만 |
|---|
| 2025.11.17 | ₩13,409 | ₩14,050 | ₩12,948 | ₩13,877 | +3.49% | 10.1만 |
|---|
| 2025.11.14 | ₩13,850 | ₩14,411 | ₩12,835 | ₩13,503 | -2.51% | 16만 |
|---|
| 2025.11.13 | ₩14,504 | ₩14,625 | ₩14,130 | ₩14,411 | -0.64% | 10만 |
|---|
| 2025.11.12 | ₩14,384 | ₩14,558 | ₩13,837 | ₩14,504 | +0.84% | 11만 |
|---|
| 2025.11.11 | ₩14,130 | ₩14,691 | ₩13,877 | ₩14,424 | +2.08% | 5.9만 |
|---|
| 2025.11.10 | ₩13,797 | ₩14,237 | ₩13,716 | ₩14,090 | +2.13% | 7.4만 |
|---|
| 2025.11.07 | ₩13,636 | ₩13,997 | ₩13,383 | ₩13,770 | +0.98% | 4.3만 |
|---|
| 2025.11.06 | ₩14,211 | ₩14,224 | ₩13,316 | ₩13,743 | -3.29% | 6만 |
|---|
| 2025.11.05 | ₩14,504 | ₩14,638 | ₩14,171 | ₩14,291 | -1.47% | 5.1만 |
|---|
| 2025.11.04 | ₩14,184 | ₩14,424 | ₩13,863 | ₩14,411 | +1.60% | 4.7만 |
|---|
| 2025.11.03 | ₩14,050 | ₩14,384 | ₩13,650 | ₩14,331 | +2.00% | 6.5만 |
|---|
| 2025.10.31 | ₩14,024 | ₩14,304 | ₩13,650 | ₩14,037 | +0.10% | 7.6만 |
|---|
| 2025.10.30 | ₩14,064 | ₩14,191 | ₩13,623 | ₩14,171 | +0.76% | 7만 |
|---|
| 2025.10.29 | ₩14,838 | ₩14,838 | ₩13,930 | ₩14,024 | -5.49% | 7.8만 |
|---|
| 2025.10.28 | ₩15,012 | ₩15,139 | ₩14,691 | ₩14,785 | -1.51% | 4.8만 |
|---|
| 2025.10.27 | ₩15,546 | ₩15,920 | ₩14,772 | ₩15,132 | -2.66% | 7.1만 |
|---|
| 2025.10.24 | ₩15,746 | ₩15,760 | ₩15,286 | ₩15,546 | -1.27% | 7.4만 |
|---|
| 2025.10.23 | ₩14,825 | ₩15,606 | ₩14,605 | ₩15,586 | +5.14% | 7.3만 |
|---|
| 2025.10.22 | ₩14,691 | ₩14,838 | ₩14,353 | ₩14,758 | +0.45% | 7.7만 |
|---|
| 2025.10.21 | ₩14,691 | ₩15,025 | ₩14,491 | ₩14,798 | +0.73% | 7.2만 |
|---|
| 2025.10.20 | ₩15,039 | ₩15,871 | ₩14,705 | ₩14,758 | -1.87% | 4.9만 |
|---|
| 2025.10.17 | ₩15,292 | ₩15,493 | ₩14,745 | ₩14,852 | -2.88% | 8.6만 |
|---|
| 2025.10.16 | ₩15,680 | ₩15,693 | ₩14,745 | ₩15,386 | -1.87% | 8.3만 |
|---|
| 2025.10.15 | ₩16,014 | ₩16,468 | ₩15,426 | ₩15,680 | -2.09% | 5.5만 |
|---|
| 2025.10.14 | ₩16,120 | ₩16,508 | ₩15,533 | ₩15,773 | -2.15% | 11.3만 |
|---|
| 2025.10.13 | ₩16,307 | ₩16,508 | ₩15,893 | ₩15,947 | -2.21% | 5.9만 |
|---|
| 2025.10.10 | ₩17,189 | ₩17,256 | ₩15,960 | ₩16,187 | -5.83% | 8.7만 |
|---|