시장 데이터를 불러오는 중
전체 종목
Liberty All-Star Equity Fund Common Stock 과거 주가
Liberty All-Star Equity Fund Common Stock · USA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty All-Star Equity Fund Common Stock · USA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,893 | ₩7,933 | ₩7,879 | ₩7,933 | +0.51% | 95.4만 |
| 2026.10.08 | ₩7,839 | ₩7,866 | ₩7,799 | ₩7,853 | +0.17% | 91.5만 |
| 2026.10.07 | ₩7,866 | ₩7,866 | ₩7,812 | ₩7,866 | 0.00% | 68.9만 |
| 2026.10.06 | ₩7,826 | ₩7,893 | ₩7,826 | ₩7,893 | +0.86% | 155.6만 |
| 2026.10.05 | ₩7,759 | ₩7,866 | ₩7,732 | ₩7,786 | +0.35% | 177.7만 |
| 2026.10.02 | ₩7,826 | ₩7,826 | ₩7,772 | ₩7,799 | -0.34% | 78만 |
| 2026.10.01 | ₩7,759 | ₩7,759 | ₩7,692 | ₩7,732 | -0.35% | 102.9만 |
| 2026.09.30 | ₩7,772 | ₩7,826 | ₩7,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,732 |
| -0.52% |
| 84.3만 |
| 2026.09.29 | ₩7,853 | ₩7,853 | ₩7,732 | ₩7,786 | -0.85% | 136.4만 |
|---|
| 2026.09.28 | ₩7,839 | ₩7,853 | ₩7,812 | ₩7,812 | -0.34% | 114.7만 |
|---|
| 2026.09.25 | ₩7,839 | ₩7,866 | ₩7,812 | ₩7,866 | +0.34% | 75.6만 |
|---|
| 2026.09.24 | ₩7,812 | ₩7,839 | ₩7,799 | ₩7,812 | 0.00% | 67.7만 |
|---|
| 2026.09.23 | ₩7,893 | ₩7,906 | ₩7,826 | ₩7,853 | -0.51% | 124.9만 |
|---|
| 2026.09.22 | ₩7,933 | ₩7,946 | ₩7,893 | ₩7,906 | -0.34% | 86.5만 |
|---|
| 2026.09.21 | ₩7,853 | ₩7,933 | ₩7,839 | ₩7,933 | +1.02% | 80.4만 |
|---|
| 2026.09.18 | ₩7,879 | ₩7,879 | ₩7,826 | ₩7,826 | -0.68% | 74만 |
|---|
| 2026.09.17 | ₩7,879 | ₩7,906 | ₩7,853 | ₩7,866 | -0.17% | 173.7만 |
|---|
| 2026.09.16 | ₩7,866 | ₩7,906 | ₩7,799 | ₩7,906 | +0.51% | 236.1만 |
|---|
| 2026.09.15 | ₩7,879 | ₩7,906 | ₩7,839 | ₩7,839 | -0.51% | 183.5만 |
|---|
| 2026.09.14 | ₩7,839 | ₩7,893 | ₩7,812 | ₩7,893 | +0.68% | 109.7만 |
|---|
| 2026.09.11 | ₩7,906 | ₩7,920 | ₩7,866 | ₩7,879 | -0.34% | 95.2만 |
|---|
| 2026.09.10 | ₩7,812 | ₩7,853 | ₩7,812 | ₩7,839 | +0.34% | 130.3만 |
|---|
| 2026.09.09 | ₩7,946 | ₩7,946 | ₩7,866 | ₩7,906 | -0.51% | 142.6만 |
|---|
| 2026.09.08 | ₩7,987 | ₩8,040 | ₩7,960 | ₩7,973 | -0.17% | 129.6만 |
|---|
| 2026.09.04 | ₩8,054 | ₩8,067 | ₩8,000 | ₩8,000 | -0.67% | 75.2만 |
|---|
| 2026.09.03 | ₩8,013 | ₩8,080 | ₩8,013 | ₩8,067 | +0.67% | 89만 |
|---|
| 2026.09.02 | ₩7,946 | ₩7,987 | ₩7,946 | ₩7,946 | 0.00% | 113.7만 |
|---|
| 2026.09.01 | ₩7,987 | ₩8,000 | ₩7,933 | ₩7,933 | -0.67% | 124.9만 |
|---|
| 2026.08.31 | ₩8,040 | ₩8,040 | ₩8,000 | ₩8,027 | -0.17% | 98.1만 |
|---|
| 2026.08.28 | ₩8,040 | ₩8,094 | ₩8,013 | ₩8,040 | 0.00% | 102.9만 |
|---|
| 2026.08.27 | ₩8,027 | ₩8,067 | ₩7,987 | ₩8,027 | 0.00% | 98만 |
|---|
| 2026.08.26 | ₩8,000 | ₩8,054 | ₩7,987 | ₩8,027 | +0.34% | 99.2만 |
|---|
| 2026.08.25 | ₩8,080 | ₩8,080 | ₩8,013 | ₩8,013 | -0.83% | 106.5만 |
|---|
| 2026.08.24 | ₩8,040 | ₩8,040 | ₩8,013 | ₩8,040 | 0.00% | 86만 |
|---|
| 2026.08.21 | ₩7,987 | ₩8,040 | ₩7,973 | ₩8,027 | +0.50% | 103.4만 |
|---|
| 2026.08.20 | ₩8,054 | ₩8,067 | ₩7,933 | ₩7,933 | -1.50% | 92만 |
|---|
| 2026.08.19 | ₩8,054 | ₩8,147 | ₩8,054 | ₩8,067 | +0.17% | 78.2만 |
|---|
| 2026.08.18 | ₩8,080 | ₩8,080 | ₩8,027 | ₩8,054 | -0.33% | 100만 |
|---|
| 2026.08.17 | ₩8,134 | ₩8,147 | ₩8,067 | ₩8,107 | -0.33% | 157.4만 |
|---|
| 2026.08.14 | ₩8,201 | ₩8,201 | ₩8,134 | ₩8,134 | -0.82% | 70.7만 |
|---|
| 2026.08.13 | ₩8,147 | ₩8,188 | ₩8,134 | ₩8,147 | 0.00% | 143.7만 |
|---|
| 2026.08.12 | ₩8,161 | ₩8,161 | ₩8,080 | ₩8,121 | -0.49% | 158.5만 |
|---|
| 2026.08.11 | ₩8,107 | ₩8,161 | ₩8,107 | ₩8,121 | +0.17% | 160만 |
|---|
| 2026.08.10 | ₩8,054 | ₩8,107 | ₩8,040 | ₩8,080 | +0.33% | 127.3만 |
|---|
| 2026.08.07 | ₩8,040 | ₩8,080 | ₩8,013 | ₩8,054 | +0.17% | 142.3만 |
|---|
| 2026.08.06 | ₩8,013 | ₩8,027 | ₩7,987 | ₩8,027 | +0.17% | 96.1만 |
|---|
| 2026.08.05 | ₩8,000 | ₩8,040 | ₩7,987 | ₩8,013 | +0.17% | 133.9만 |
|---|
| 2026.08.04 | ₩7,933 | ₩8,027 | ₩7,933 | ₩7,973 | +0.51% | 160.7만 |
|---|
| 2026.08.03 | ₩7,799 | ₩7,920 | ₩7,799 | ₩7,906 | +1.37% | 182.4만 |
|---|
| 2026.07.31 | ₩7,826 | ₩7,839 | ₩7,745 | ₩7,786 | -0.51% | 112.5만 |
|---|
| 2026.07.30 | ₩7,826 | ₩7,839 | ₩7,745 | ₩7,786 | -0.51% | 148.2만 |
|---|
| 2026.07.29 | ₩7,812 | ₩7,826 | ₩7,719 | ₩7,719 | -1.20% | 138.7만 |
|---|
| 2026.07.28 | ₩7,719 | ₩7,812 | ₩7,705 | ₩7,772 | +0.69% | 183.8만 |
|---|
| 2026.07.27 | ₩7,678 | ₩7,719 | ₩7,652 | ₩7,665 | -0.17% | 119.8만 |
|---|
| 2026.07.24 | ₩7,598 | ₩7,638 | ₩7,544 | ₩7,625 | +0.35% | 174.3만 |
|---|
| 2026.07.23 | ₩7,665 | ₩7,678 | ₩7,518 | ₩7,571 | -1.22% | 188.3만 |
|---|
| 2026.07.22 | ₩7,759 | ₩7,786 | ₩7,692 | ₩7,692 | -0.86% | 80.5만 |
|---|
| 2026.07.21 | ₩7,786 | ₩7,786 | ₩7,745 | ₩7,759 | -0.34% | 136만 |
|---|
| 2026.07.20 | ₩7,745 | ₩7,772 | ₩7,678 | ₩7,732 | -0.17% | 143.1만 |
|---|
| 2026.07.17 | ₩7,732 | ₩7,772 | ₩7,692 | ₩7,705 | -0.35% | 208.2만 |
|---|
| 2026.07.16 | ₩7,799 | ₩7,853 | ₩7,772 | ₩7,772 | -0.34% | 168.3만 |
|---|
| 2026.07.15 | ₩8,013 | ₩8,040 | ₩7,987 | ₩8,027 | +0.17% | 160만 |
|---|
| 2026.07.14 | ₩8,027 | ₩8,040 | ₩7,960 | ₩7,973 | -0.67% | 150.7만 |
|---|
| 2026.07.13 | ₩7,946 | ₩8,027 | ₩7,946 | ₩7,987 | +0.51% | 167.2만 |
|---|
| 2026.07.10 | ₩7,906 | ₩7,960 | ₩7,893 | ₩7,960 | +0.68% | 145.6만 |
|---|
| 2026.07.09 | ₩7,826 | ₩7,920 | ₩7,812 | ₩7,839 | +0.17% | 172.5만 |
|---|
| 2026.07.08 | ₩7,866 | ₩7,893 | ₩7,812 | ₩7,812 | -0.68% | 171.3만 |
|---|
| 2026.07.07 | ₩7,839 | ₩7,906 | ₩7,839 | ₩7,879 | +0.51% | 132.2만 |
|---|
| 2026.07.06 | ₩7,812 | ₩7,893 | ₩7,812 | ₩7,866 | +0.69% | 176만 |
|---|
| 2026.07.02 | ₩7,839 | ₩7,893 | ₩7,772 | ₩7,772 | -0.85% | 317.1만 |
|---|
| 2026.07.01 | ₩7,759 | ₩7,826 | ₩7,745 | ₩7,799 | +0.52% | 224.9만 |
|---|
| 2026.06.30 | ₩7,745 | ₩7,799 | ₩7,719 | ₩7,786 | +0.52% | 122.3만 |
|---|
| 2026.06.29 | ₩7,705 | ₩7,772 | ₩7,705 | ₩7,759 | +0.70% | 318.1만 |
|---|
| 2026.06.26 | ₩7,638 | ₩7,705 | ₩7,611 | ₩7,665 | +0.35% | 206.1만 |
|---|
| 2026.06.25 | ₩7,638 | ₩7,705 | ₩7,638 | ₩7,652 | +0.18% | 140.7만 |
|---|
| 2026.06.24 | ₩7,544 | ₩7,652 | ₩7,544 | ₩7,571 | +0.36% | 144.1만 |
|---|
| 2026.06.23 | ₩7,625 | ₩7,638 | ₩7,571 | ₩7,571 | -0.70% | 177.5만 |
|---|
| 2026.06.22 | ₩7,759 | ₩7,786 | ₩7,652 | ₩7,665 | -1.21% | 132.9만 |
|---|
| 2026.06.18 | ₩7,786 | ₩7,786 | ₩7,732 | ₩7,772 | -0.17% | 116.4만 |
|---|
| 2026.06.17 | ₩7,839 | ₩7,839 | ₩7,692 | ₩7,705 | -1.71% | 166.1만 |
|---|
| 2026.06.16 | ₩7,866 | ₩7,879 | ₩7,799 | ₩7,799 | -0.85% | 135만 |
|---|
| 2026.06.15 | ₩7,759 | ₩7,866 | ₩7,745 | ₩7,866 | +1.38% | 169만 |
|---|
| 2026.06.12 | ₩7,732 | ₩7,759 | ₩7,678 | ₩7,692 | -0.52% | 167.3만 |
|---|
| 2026.06.11 | ₩7,652 | ₩7,732 | ₩7,611 | ₩7,732 | +1.05% | 152.2만 |
|---|
| 2026.06.10 | ₩7,705 | ₩7,759 | ₩7,585 | ₩7,585 | -1.57% | 197.9만 |
|---|
| 2026.06.09 | ₩7,786 | ₩7,799 | ₩7,598 | ₩7,665 | -1.55% | 158.7만 |
|---|
| 2026.06.08 | ₩7,759 | ₩7,772 | ₩7,692 | ₩7,772 | +0.17% | 128.3만 |
|---|
| 2026.06.05 | ₩7,745 | ₩7,799 | ₩7,705 | ₩7,732 | -0.17% | 189.2만 |
|---|
| 2026.06.04 | ₩7,772 | ₩7,812 | ₩7,772 | ₩7,786 | +0.17% | 91만 |
|---|
| 2026.06.03 | ₩7,826 | ₩7,839 | ₩7,759 | ₩7,799 | -0.34% | 127.6만 |
|---|
| 2026.06.02 | ₩7,826 | ₩7,853 | ₩7,812 | ₩7,839 | +0.17% | 137.3만 |
|---|
| 2026.06.01 | ₩7,812 | ₩7,906 | ₩7,772 | ₩7,826 | +0.17% | 127.4만 |
|---|
| 2026.05.29 | ₩7,799 | ₩7,866 | ₩7,799 | ₩7,826 | +0.34% | 114.6만 |
|---|
| 2026.05.28 | ₩7,759 | ₩7,826 | ₩7,719 | ₩7,799 | +0.52% | 103만 |
|---|
| 2026.05.27 | ₩7,812 | ₩7,839 | ₩7,759 | ₩7,799 | -0.17% | 101.2만 |
|---|
| 2026.05.26 | ₩7,812 | ₩7,839 | ₩7,772 | ₩7,812 | 0.00% | 142만 |
|---|
| 2026.05.22 | ₩7,772 | ₩7,799 | ₩7,745 | ₩7,786 | +0.17% | 74.5만 |
|---|
| 2026.05.21 | ₩7,719 | ₩7,745 | ₩7,652 | ₩7,745 | +0.35% | 87.8만 |
|---|
| 2026.05.20 | ₩7,692 | ₩7,719 | ₩7,638 | ₩7,719 | +0.35% | 122.6만 |
|---|
| 2026.05.19 | ₩7,652 | ₩7,692 | ₩7,611 | ₩7,678 | +0.35% | 82.3만 |
|---|
| 2026.05.18 | ₩7,678 | ₩7,719 | ₩7,625 | ₩7,652 | -0.35% | 104.4만 |
|---|
| 2026.05.15 | ₩7,692 | ₩7,705 | ₩7,652 | ₩7,678 | -0.17% | 68.8만 |
|---|
| 2026.05.14 | ₩7,745 | ₩7,759 | ₩7,705 | ₩7,719 | -0.35% | 113.9만 |
|---|
| 2026.05.13 | ₩7,705 | ₩7,732 | ₩7,652 | ₩7,719 | +0.17% | 93.7만 |
|---|
| 2026.05.12 | ₩7,705 | ₩7,705 | ₩7,638 | ₩7,678 | -0.35% | 120만 |
|---|
| 2026.05.11 | ₩7,772 | ₩7,772 | ₩7,705 | ₩7,705 | -0.86% | 114.4만 |
|---|
| 2026.05.08 | ₩7,759 | ₩7,812 | ₩7,759 | ₩7,799 | +0.52% | 109.1만 |
|---|
| 2026.05.07 | ₩7,853 | ₩7,853 | ₩7,745 | ₩7,745 | -1.37% | 91.8만 |
|---|
| 2026.05.06 | ₩7,839 | ₩7,853 | ₩7,799 | ₩7,812 | -0.34% | 151.2만 |
|---|
| 2026.05.05 | ₩7,786 | ₩7,786 | ₩7,759 | ₩7,786 | 0.00% | 66.3만 |
|---|
| 2026.05.04 | ₩7,772 | ₩7,839 | ₩7,705 | ₩7,705 | -0.86% | 109.5만 |
|---|
| 2026.05.01 | ₩7,866 | ₩7,879 | ₩7,799 | ₩7,812 | -0.68% | 102.4만 |
|---|
| 2026.04.30 | ₩7,772 | ₩7,839 | ₩7,719 | ₩7,839 | +0.86% | 106.1만 |
|---|
| 2026.04.29 | ₩7,745 | ₩7,759 | ₩7,705 | ₩7,732 | -0.17% | 103.5만 |
|---|
| 2026.04.28 | ₩7,759 | ₩7,772 | ₩7,705 | ₩7,745 | -0.17% | 83.8만 |
|---|
| 2026.04.27 | ₩7,772 | ₩7,786 | ₩7,719 | ₩7,772 | 0.00% | 96.2만 |
|---|
| 2026.04.24 | ₩7,692 | ₩7,772 | ₩7,678 | ₩7,772 | +1.05% | 87만 |
|---|
| 2026.04.23 | ₩7,759 | ₩7,786 | ₩7,652 | ₩7,692 | -0.86% | 145.4만 |
|---|
| 2026.04.22 | ₩7,812 | ₩7,826 | ₩7,759 | ₩7,786 | -0.34% | 121.8만 |
|---|
| 2026.04.21 | ₩7,799 | ₩7,839 | ₩7,732 | ₩7,732 | -0.86% | 88.5만 |
|---|
| 2026.04.20 | ₩7,759 | ₩7,812 | ₩7,732 | ₩7,745 | -0.17% | 130.2만 |
|---|
| 2026.04.17 | ₩7,786 | ₩7,826 | ₩7,759 | ₩7,786 | 0.00% | 123.1만 |
|---|
| 2026.04.16 | ₩7,719 | ₩7,772 | ₩7,678 | ₩7,719 | 0.00% | 137.5만 |
|---|
| 2026.04.15 | ₩7,933 | ₩8,040 | ₩7,906 | ₩7,920 | -0.17% | 154.7만 |
|---|
| 2026.04.14 | ₩7,826 | ₩7,920 | ₩7,826 | ₩7,920 | +1.20% | 140.7만 |
|---|
| 2026.04.13 | ₩7,692 | ₩7,812 | ₩7,638 | ₩7,812 | +1.57% | 116.2만 |
|---|
| 2026.04.10 | ₩7,745 | ₩7,772 | ₩7,678 | ₩7,678 | -0.87% | 100.6만 |
|---|
| 2026.04.09 | ₩7,705 | ₩7,772 | ₩7,665 | ₩7,772 | +0.87% | 155.2만 |
|---|
| 2026.04.08 | ₩7,638 | ₩7,705 | ₩7,638 | ₩7,705 | +0.88% | 178.7만 |
|---|
| 2026.04.07 | ₩7,477 | ₩7,531 | ₩7,437 | ₩7,491 | +0.18% | 95.5만 |
|---|
| 2026.04.06 | ₩7,518 | ₩7,544 | ₩7,477 | ₩7,544 | +0.36% | 106.5만 |
|---|
| 2026.04.02 | ₩7,464 | ₩7,504 | ₩7,384 | ₩7,451 | -0.18% | 92.4만 |
|---|
| 2026.04.01 | ₩7,504 | ₩7,571 | ₩7,491 | ₩7,544 | +0.54% | 95.9만 |
|---|
| 2026.03.31 | ₩7,317 | ₩7,491 | ₩7,317 | ₩7,437 | +1.65% | 168.8만 |
|---|
| 2026.03.30 | ₩7,330 | ₩7,370 | ₩7,236 | ₩7,250 | -1.10% | 117.9만 |
|---|
| 2026.03.27 | ₩7,437 | ₩7,477 | ₩7,290 | ₩7,303 | -1.80% | 167.2만 |
|---|
| 2026.03.26 | ₩7,504 | ₩7,585 | ₩7,437 | ₩7,437 | -0.89% | 98.8만 |
|---|
| 2026.03.25 | ₩7,571 | ₩7,611 | ₩7,518 | ₩7,531 | -0.53% | 130.7만 |
|---|
| 2026.03.24 | ₩7,477 | ₩7,518 | ₩7,437 | ₩7,491 | +0.18% | 128.1만 |
|---|
| 2026.03.23 | ₩7,464 | ₩7,571 | ₩7,464 | ₩7,518 | +0.72% | 141만 |
|---|
| 2026.03.20 | ₩7,518 | ₩7,518 | ₩7,357 | ₩7,410 | -1.43% | 121.6만 |
|---|
| 2026.03.19 | ₩7,518 | ₩7,544 | ₩7,477 | ₩7,504 | -0.18% | 68.9만 |
|---|
| 2026.03.18 | ₩7,638 | ₩7,665 | ₩7,544 | ₩7,544 | -1.23% | 61.9만 |
|---|
| 2026.03.17 | ₩7,652 | ₩7,719 | ₩7,652 | ₩7,665 | +0.18% | 129.8만 |
|---|
| 2026.03.16 | ₩7,598 | ₩7,692 | ₩7,598 | ₩7,652 | +0.71% | 112.8만 |
|---|
| 2026.03.13 | ₩7,638 | ₩7,678 | ₩7,531 | ₩7,531 | -1.40% | 112.3만 |
|---|
| 2026.03.12 | ₩7,678 | ₩7,678 | ₩7,598 | ₩7,611 | -0.87% | 105만 |
|---|
| 2026.03.11 | ₩7,772 | ₩7,799 | ₩7,692 | ₩7,692 | -1.03% | 137.7만 |
|---|
| 2026.03.10 | ₩7,812 | ₩7,839 | ₩7,745 | ₩7,772 | -0.51% | 113.6만 |
|---|
| 2026.03.09 | ₩7,786 | ₩7,812 | ₩7,665 | ₩7,812 | +0.34% | 198.7만 |
|---|
| 2026.03.06 | ₩7,853 | ₩7,866 | ₩7,772 | ₩7,826 | -0.34% | 120.8만 |
|---|
| 2026.03.05 | ₩8,000 | ₩8,000 | ₩7,879 | ₩7,879 | -1.51% | 105.6만 |
|---|
| 2026.03.04 | ₩7,960 | ₩8,013 | ₩7,906 | ₩8,013 | +0.67% | 114.9만 |
|---|
| 2026.03.03 | ₩7,960 | ₩7,987 | ₩7,826 | ₩7,906 | -0.67% | 216.5만 |
|---|
| 2026.03.02 | ₩7,987 | ₩8,040 | ₩7,960 | ₩8,013 | +0.34% | 90.5만 |
|---|
| 2026.02.27 | ₩7,973 | ₩8,040 | ₩7,973 | ₩8,027 | +0.67% | 95.5만 |
|---|
| 2026.02.26 | ₩8,040 | ₩8,054 | ₩8,000 | ₩8,013 | -0.33% | 81.1만 |
|---|
| 2026.02.25 | ₩8,040 | ₩8,067 | ₩8,027 | ₩8,027 | -0.17% | 63.9만 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,040 | ₩7,987 | ₩8,027 | +0.17% | 79만 |
|---|
| 2026.02.23 | ₩8,107 | ₩8,107 | ₩7,973 | ₩7,973 | -1.65% | 125만 |
|---|
| 2026.02.20 | ₩8,107 | ₩8,147 | ₩8,054 | ₩8,080 | -0.33% | 122만 |
|---|
| 2026.02.19 | ₩8,107 | ₩8,121 | ₩8,054 | ₩8,121 | +0.17% | 98.8만 |
|---|
| 2026.02.18 | ₩8,067 | ₩8,161 | ₩8,067 | ₩8,121 | +0.66% | 161.2만 |
|---|
| 2026.02.17 | ₩8,000 | ₩8,067 | ₩8,000 | ₩8,027 | +0.34% | 135.6만 |
|---|
| 2026.02.13 | ₩8,040 | ₩8,067 | ₩7,987 | ₩8,040 | 0.00% | 100.5만 |
|---|
| 2026.02.12 | ₩8,134 | ₩8,161 | ₩7,987 | ₩7,987 | -1.81% | 116만 |
|---|
| 2026.02.11 | ₩8,134 | ₩8,147 | ₩8,067 | ₩8,094 | -0.49% | 79.1만 |
|---|
| 2026.02.10 | ₩8,134 | ₩8,147 | ₩8,094 | ₩8,094 | -0.49% | 98만 |
|---|
| 2026.02.09 | ₩8,147 | ₩8,147 | ₩8,094 | ₩8,107 | -0.49% | 93.3만 |
|---|
| 2026.02.06 | ₩8,027 | ₩8,107 | ₩8,000 | ₩8,107 | +1.00% | 111.7만 |
|---|
| 2026.02.05 | ₩8,054 | ₩8,067 | ₩7,946 | ₩7,960 | -1.16% | 117만 |
|---|
| 2026.02.04 | ₩8,040 | ₩8,067 | ₩7,987 | ₩8,067 | +0.33% | 136만 |
|---|
| 2026.02.03 | ₩8,107 | ₩8,121 | ₩7,987 | ₩8,040 | -0.83% | 130.8만 |
|---|
| 2026.02.02 | ₩8,080 | ₩8,147 | ₩8,054 | ₩8,134 | +0.66% | 102만 |
|---|
| 2026.01.30 | ₩8,080 | ₩8,121 | ₩8,054 | ₩8,121 | +0.50% | 108.4만 |
|---|
| 2026.01.29 | ₩8,188 | ₩8,188 | ₩8,067 | ₩8,067 | -1.47% | 107.3만 |
|---|
| 2026.01.28 | ₩8,241 | ₩8,241 | ₩8,174 | ₩8,174 | -0.81% | 74.6만 |
|---|
| 2026.01.27 | ₩8,295 | ₩8,295 | ₩8,201 | ₩8,214 | -0.97% | 107만 |
|---|
| 2026.01.26 | ₩8,201 | ₩8,268 | ₩8,201 | ₩8,255 | +0.65% | 85.4만 |
|---|
| 2026.01.23 | ₩8,255 | ₩8,268 | ₩8,188 | ₩8,188 | -0.81% | 99.4만 |
|---|
| 2026.01.22 | ₩8,268 | ₩8,295 | ₩8,241 | ₩8,255 | -0.16% | 138.5만 |
|---|
| 2026.01.21 | ₩8,362 | ₩8,482 | ₩8,348 | ₩8,456 | +1.12% | 120.5만 |
|---|
| 2026.01.20 | ₩8,469 | ₩8,469 | ₩8,335 | ₩8,375 | -1.11% | 148.5만 |
|---|
| 2026.01.16 | ₩8,590 | ₩8,590 | ₩8,523 | ₩8,523 | -0.78% | 108.3만 |
|---|
| 2026.01.15 | ₩8,523 | ₩8,576 | ₩8,523 | ₩8,549 | +0.31% | 111.4만 |
|---|
| 2026.01.14 | ₩8,549 | ₩8,563 | ₩8,469 | ₩8,496 | -0.63% | 110.3만 |
|---|
| 2026.01.13 | ₩8,603 | ₩8,616 | ₩8,523 | ₩8,549 | -0.62% | 119.5만 |
|---|
| 2026.01.12 | ₩8,523 | ₩8,576 | ₩8,482 | ₩8,576 | +0.63% | 135.1만 |
|---|
| 2026.01.09 | ₩8,496 | ₩8,563 | ₩8,482 | ₩8,563 | +0.79% | 98.6만 |
|---|
| 2026.01.08 | ₩8,496 | ₩8,496 | ₩8,442 | ₩8,482 | -0.16% | 96.9만 |
|---|
| 2026.01.07 | ₩8,563 | ₩8,576 | ₩8,469 | ₩8,469 | -1.10% | 101.6만 |
|---|
| 2026.01.06 | ₩8,442 | ₩8,549 | ₩8,442 | ₩8,549 | +1.27% | 120.8만 |
|---|
| 2026.01.05 | ₩8,402 | ₩8,442 | ₩8,389 | ₩8,442 | +0.48% | 153.4만 |
|---|
| 2026.01.02 | ₩8,482 | ₩8,496 | ₩8,335 | ₩8,415 | -0.79% | 119.6만 |
|---|
| 2025.12.31 | ₩8,456 | ₩8,496 | ₩8,389 | ₩8,415 | -0.48% | 145.9만 |
|---|
| 2025.12.30 | ₩8,442 | ₩8,496 | ₩8,415 | ₩8,496 | +0.63% | 169.8만 |
|---|
| 2025.12.29 | ₩8,402 | ₩8,482 | ₩8,402 | ₩8,442 | +0.48% | 163.5만 |
|---|
| 2025.12.26 | ₩8,496 | ₩8,509 | ₩8,469 | ₩8,509 | +0.16% | 104.5만 |
|---|
| 2025.12.24 | ₩8,375 | ₩8,469 | ₩8,375 | ₩8,469 | +1.12% | 108.8만 |
|---|
| 2025.12.23 | ₩8,375 | ₩8,415 | ₩8,362 | ₩8,389 | +0.16% | 120.6만 |
|---|
| 2025.12.22 | ₩8,308 | ₩8,389 | ₩8,308 | ₩8,375 | +0.81% | 151.3만 |
|---|
| 2025.12.19 | ₩8,228 | ₩8,335 | ₩8,228 | ₩8,335 | +1.30% | 136.4만 |
|---|
| 2025.12.18 | ₩8,281 | ₩8,308 | ₩8,228 | ₩8,241 | -0.49% | 119.4만 |
|---|
| 2025.12.17 | ₩8,295 | ₩8,295 | ₩8,188 | ₩8,228 | -0.81% | 109.7만 |
|---|
| 2025.12.16 | ₩8,308 | ₩8,308 | ₩8,228 | ₩8,268 | -0.48% | 95.6만 |
|---|
| 2025.12.15 | ₩8,281 | ₩8,335 | ₩8,255 | ₩8,335 | +0.65% | 256.6만 |
|---|
| 2025.12.12 | ₩8,322 | ₩8,335 | ₩8,255 | ₩8,255 | -0.81% | 127.8만 |
|---|
| 2025.12.11 | ₩8,214 | ₩8,335 | ₩8,214 | ₩8,335 | +1.47% | 146.6만 |
|---|
| 2025.12.10 | ₩8,214 | ₩8,295 | ₩8,188 | ₩8,295 | +0.98% | 132.5만 |
|---|
| 2025.12.09 | ₩8,241 | ₩8,255 | ₩8,188 | ₩8,214 | -0.33% | 90.1만 |
|---|
| 2025.12.08 | ₩8,255 | ₩8,268 | ₩8,188 | ₩8,214 | -0.49% | 125.6만 |
|---|
| 2025.12.05 | ₩8,201 | ₩8,308 | ₩8,201 | ₩8,268 | +0.82% | 177.5만 |
|---|
| 2025.12.04 | ₩8,228 | ₩8,241 | ₩8,214 | ₩8,214 | -0.16% | 94.5만 |
|---|
| 2025.12.03 | ₩8,147 | ₩8,228 | ₩8,147 | ₩8,228 | +0.99% | 114.9만 |
|---|
| 2025.12.02 | ₩8,134 | ₩8,174 | ₩8,134 | ₩8,174 | +0.49% | 146.7만 |
|---|
| 2025.12.01 | ₩8,147 | ₩8,201 | ₩8,134 | ₩8,134 | -0.16% | 108.3만 |
|---|
| 2025.11.28 | ₩8,188 | ₩8,228 | ₩8,174 | ₩8,214 | +0.33% | 68.7만 |
|---|
| 2025.11.26 | ₩8,121 | ₩8,201 | ₩8,107 | ₩8,188 | +0.83% | 132.4만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,134 | ₩7,987 | ₩8,134 | +1.68% | 145.3만 |
|---|
| 2025.11.24 | ₩7,987 | ₩8,040 | ₩7,960 | ₩7,987 | 0.00% | 126.4만 |
|---|
| 2025.11.21 | ₩7,866 | ₩7,987 | ₩7,826 | ₩7,933 | +0.85% | 149.1만 |
|---|
| 2025.11.20 | ₩8,027 | ₩8,054 | ₩7,772 | ₩7,826 | -2.50% | 281.2만 |
|---|
| 2025.11.19 | ₩7,933 | ₩8,000 | ₩7,920 | ₩7,920 | -0.17% | 222.5만 |
|---|
| 2025.11.18 | ₩7,987 | ₩8,013 | ₩7,906 | ₩7,960 | -0.34% | 178.4만 |
|---|
| 2025.11.17 | ₩8,107 | ₩8,121 | ₩8,013 | ₩8,013 | -1.16% | 174.8만 |
|---|
| 2025.11.14 | ₩8,067 | ₩8,174 | ₩8,054 | ₩8,134 | +0.83% | 160.1만 |
|---|
| 2025.11.13 | ₩8,469 | ₩8,469 | ₩8,362 | ₩8,362 | -1.27% | 110.2만 |
|---|
| 2025.11.12 | ₩8,442 | ₩8,482 | ₩8,415 | ₩8,482 | +0.48% | 134.4만 |
|---|
| 2025.11.11 | ₩8,375 | ₩8,442 | ₩8,375 | ₩8,402 | +0.32% | 99만 |
|---|
| 2025.11.10 | ₩8,308 | ₩8,389 | ₩8,295 | ₩8,389 | +0.97% | 148.6만 |
|---|
| 2025.11.07 | ₩8,255 | ₩8,268 | ₩8,121 | ₩8,228 | -0.32% | 328.6만 |
|---|
| 2025.11.06 | ₩8,402 | ₩8,415 | ₩8,255 | ₩8,255 | -1.75% | 218.3만 |
|---|
| 2025.11.05 | ₩8,362 | ₩8,389 | ₩8,308 | ₩8,375 | +0.16% | 147.9만 |
|---|
| 2025.11.04 | ₩8,389 | ₩8,415 | ₩8,335 | ₩8,362 | -0.32% | 178.5만 |
|---|
| 2025.11.03 | ₩8,509 | ₩8,523 | ₩8,402 | ₩8,442 | -0.79% | 111.6만 |
|---|
| 2025.10.31 | ₩8,536 | ₩8,563 | ₩8,442 | ₩8,456 | -0.94% | 107.6만 |
|---|
| 2025.10.30 | ₩8,563 | ₩8,576 | ₩8,469 | ₩8,482 | -0.94% | 124.7만 |
|---|
| 2025.10.29 | ₩8,590 | ₩8,603 | ₩8,523 | ₩8,603 | +0.16% | 141.6만 |
|---|
| 2025.10.28 | ₩8,576 | ₩8,603 | ₩8,536 | ₩8,603 | +0.31% | 131.3만 |
|---|
| 2025.10.27 | ₩8,616 | ₩8,630 | ₩8,563 | ₩8,563 | -0.62% | 133만 |
|---|
| 2025.10.24 | ₩8,523 | ₩8,576 | ₩8,509 | ₩8,576 | +0.63% | 139.1만 |
|---|
| 2025.10.23 | ₩8,456 | ₩8,496 | ₩8,415 | ₩8,469 | +0.16% | 179.4만 |
|---|
| 2025.10.22 | ₩8,509 | ₩8,509 | ₩8,402 | ₩8,429 | -0.94% | 118.9만 |
|---|
| 2025.10.21 | ₩8,402 | ₩8,509 | ₩8,402 | ₩8,509 | +1.28% | 113.2만 |
|---|
| 2025.10.20 | ₩8,389 | ₩8,456 | ₩8,389 | ₩8,402 | +0.16% | 130.2만 |
|---|
| 2025.10.17 | ₩8,268 | ₩8,375 | ₩8,268 | ₩8,362 | +1.13% | 85.5만 |
|---|
| 2025.10.16 | ₩8,442 | ₩8,469 | ₩8,268 | ₩8,308 | -1.59% | 199.3만 |
|---|
| 2025.10.15 | ₩8,496 | ₩8,549 | ₩8,348 | ₩8,456 | -0.47% | 294만 |
|---|
| 2025.10.14 | ₩8,362 | ₩8,442 | ₩8,295 | ₩8,442 | +0.96% | 156.2만 |
|---|
| 2025.10.13 | ₩8,402 | ₩8,402 | ₩8,322 | ₩8,375 | -0.32% | 224.3만 |
|---|
| 2025.10.10 | ₩8,523 | ₩8,536 | ₩8,281 | ₩8,348 | -2.04% | 272만 |
|---|