시장 데이터를 불러오는 중
전체 종목
스트라타 크리티컬 메디컬 과거 주가
Strata Critical Medical, Inc. - Class A Common Stock · SRTA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strata Critical Medical, Inc. - Class A Common Stock · SRTA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,966 | ₩6,112 | ₩5,872 | ₩6,046 | +1.34% | 62.3만 |
| 2026.10.08 | ₩6,206 | ₩6,206 | ₩5,946 | ₩5,966 | -3.87% | 113.5만 |
| 2026.10.07 | ₩6,326 | ₩6,326 | ₩6,206 | ₩6,246 | -1.27% | 70.4만 |
| 2026.10.06 | ₩6,459 | ₩6,479 | ₩6,299 | ₩6,339 | -1.86% | 76.1만 |
| 2026.10.05 | ₩6,353 | ₩6,553 | ₩6,253 | ₩6,419 | +1.05% | 116.1만 |
| 2026.10.02 | ₩6,539 | ₩6,573 | ₩6,286 | ₩6,313 | -3.47% | 100만 |
| 2026.10.01 | ₩6,833 | ₩6,833 | ₩6,399 | ₩6,446 | -5.66% | 161.3만 |
| 2026.09.30 | ₩6,846 | ₩6,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,778 |
| ₩6,820 |
| -0.39% |
| 79.8만 |
| 2026.09.29 | ₩7,060 | ₩7,127 | ₩6,686 | ₩6,806 | -3.59% | 121.6만 |
|---|
| 2026.09.28 | ₩7,007 | ₩7,073 | ₩6,853 | ₩6,980 | -0.38% | 65.4만 |
|---|
| 2026.09.25 | ₩7,047 | ₩7,207 | ₩6,940 | ₩7,113 | +0.95% | 52만 |
|---|
| 2026.09.24 | ₩7,113 | ₩7,220 | ₩6,980 | ₩7,033 | -1.13% | 61.9만 |
|---|
| 2026.09.23 | ₩7,247 | ₩7,367 | ₩7,080 | ₩7,180 | -0.92% | 89.6만 |
|---|
| 2026.09.22 | ₩7,287 | ₩7,340 | ₩7,113 | ₩7,313 | +0.37% | 66.6만 |
|---|
| 2026.09.21 | ₩7,207 | ₩7,300 | ₩7,100 | ₩7,207 | 0.00% | 57.4만 |
|---|
| 2026.09.18 | ₩7,207 | ₩7,324 | ₩6,987 | ₩7,127 | -1.11% | 89.7만 |
|---|
| 2026.09.17 | ₩7,073 | ₩7,227 | ₩7,053 | ₩7,180 | +1.51% | 57.2만 |
|---|
| 2026.09.16 | ₩7,073 | ₩7,133 | ₩6,846 | ₩6,967 | -1.51% | 52.6만 |
|---|
| 2026.09.15 | ₩7,087 | ₩7,204 | ₩6,940 | ₩7,060 | -0.38% | 54.5만 |
|---|
| 2026.09.14 | ₩6,820 | ₩7,233 | ₩6,820 | ₩7,153 | +4.89% | 115만 |
|---|
| 2026.09.11 | ₩6,926 | ₩7,107 | ₩6,873 | ₩6,933 | +0.10% | 77.1만 |
|---|
| 2026.09.10 | ₩6,940 | ₩7,113 | ₩6,806 | ₩6,846 | -1.35% | 79.7만 |
|---|
| 2026.09.09 | ₩7,007 | ₩7,087 | ₩6,940 | ₩6,967 | -0.57% | 76.9만 |
|---|
| 2026.09.08 | ₩7,087 | ₩7,140 | ₩6,967 | ₩7,087 | 0.00% | 88만 |
|---|
| 2026.09.04 | ₩7,127 | ₩7,247 | ₩7,080 | ₩7,100 | -0.37% | 65만 |
|---|
| 2026.09.03 | ₩7,260 | ₩7,287 | ₩7,073 | ₩7,167 | -1.29% | 75.7만 |
|---|
| 2026.09.02 | ₩7,180 | ₩7,407 | ₩7,147 | ₩7,193 | +0.19% | 116.2만 |
|---|
| 2026.09.01 | ₩7,474 | ₩7,514 | ₩7,113 | ₩7,167 | -4.11% | 104.6만 |
|---|
| 2026.08.31 | ₩7,927 | ₩7,954 | ₩7,520 | ₩7,554 | -4.71% | 96.6만 |
|---|
| 2026.08.28 | ₩8,194 | ₩8,208 | ₩7,854 | ₩7,967 | -2.77% | 56.4만 |
|---|
| 2026.08.27 | ₩8,168 | ₩8,441 | ₩8,154 | ₩8,234 | +0.82% | 77.7만 |
|---|
| 2026.08.26 | ₩8,208 | ₩8,288 | ₩8,061 | ₩8,168 | -0.49% | 43.2만 |
|---|
| 2026.08.25 | ₩8,007 | ₩8,368 | ₩8,001 | ₩8,261 | +3.17% | 90.7만 |
|---|
| 2026.08.24 | ₩8,274 | ₩8,381 | ₩7,847 | ₩7,967 | -3.71% | 88.7만 |
|---|
| 2026.08.21 | ₩8,074 | ₩8,395 | ₩8,007 | ₩8,328 | +3.14% | 105만 |
|---|
| 2026.08.20 | ₩7,754 | ₩8,034 | ₩7,754 | ₩7,954 | +2.58% | 132.2만 |
|---|
| 2026.08.19 | ₩7,727 | ₩7,954 | ₩7,681 | ₩7,861 | +1.73% | 81.9만 |
|---|
| 2026.08.18 | ₩7,741 | ₩7,874 | ₩7,574 | ₩7,607 | -1.72% | 89.6만 |
|---|
| 2026.08.17 | ₩7,807 | ₩7,961 | ₩7,754 | ₩7,874 | +0.85% | 53.4만 |
|---|
| 2026.08.14 | ₩7,967 | ₩8,007 | ₩7,834 | ₩7,874 | -1.17% | 61.2만 |
|---|
| 2026.08.13 | ₩8,034 | ₩8,108 | ₩7,875 | ₩7,967 | -0.83% | 68.9만 |
|---|
| 2026.08.12 | ₩8,128 | ₩8,128 | ₩7,914 | ₩8,048 | -0.99% | 72.5만 |
|---|
| 2026.08.11 | ₩7,927 | ₩8,141 | ₩7,794 | ₩8,048 | +1.52% | 111.5만 |
|---|
| 2026.08.10 | ₩7,674 | ₩7,994 | ₩7,674 | ₩7,927 | +3.30% | 135.2만 |
|---|
| 2026.08.07 | ₩7,367 | ₩7,934 | ₩7,367 | ₩7,727 | +4.89% | 131.5만 |
|---|
| 2026.08.06 | ₩7,741 | ₩7,807 | ₩7,434 | ₩7,460 | -3.62% | 118.9만 |
|---|
| 2026.08.05 | ₩7,340 | ₩7,974 | ₩7,287 | ₩7,807 | +6.36% | 251.4만 |
|---|
| 2026.08.04 | ₩7,207 | ₩7,674 | ₩7,100 | ₩7,434 | +3.15% | 206만 |
|---|
| 2026.08.03 | ₩6,740 | ₩7,447 | ₩6,726 | ₩7,407 | +9.90% | 150.7만 |
|---|
| 2026.07.31 | ₩6,820 | ₩6,873 | ₩6,593 | ₩6,700 | -1.76% | 76.1만 |
|---|
| 2026.07.30 | ₩6,606 | ₩6,853 | ₩6,553 | ₩6,793 | +2.83% | 132.1만 |
|---|
| 2026.07.29 | ₩6,740 | ₩6,786 | ₩6,479 | ₩6,499 | -3.56% | 117.9만 |
|---|
| 2026.07.28 | ₩6,806 | ₩6,873 | ₩6,686 | ₩6,793 | -0.20% | 77.3만 |
|---|
| 2026.07.27 | ₩6,833 | ₩6,980 | ₩6,646 | ₩6,860 | +0.39% | 125.3만 |
|---|
| 2026.07.24 | ₩6,820 | ₩6,940 | ₩6,633 | ₩6,726 | -1.37% | 107.5만 |
|---|
| 2026.07.23 | ₩6,673 | ₩6,846 | ₩6,673 | ₩6,793 | +1.80% | 67.2만 |
|---|
| 2026.07.22 | ₩6,846 | ₩6,953 | ₩6,740 | ₩6,780 | -0.97% | 61.6만 |
|---|
| 2026.07.21 | ₩6,900 | ₩7,027 | ₩6,766 | ₩6,886 | -0.19% | 136.4만 |
|---|
| 2026.07.20 | ₩6,886 | ₩6,940 | ₩6,700 | ₩6,753 | -1.94% | 107.6만 |
|---|
| 2026.07.17 | ₩6,940 | ₩6,953 | ₩6,800 | ₩6,873 | -0.96% | 72.9만 |
|---|
| 2026.07.16 | ₩7,167 | ₩7,374 | ₩6,953 | ₩6,980 | -2.61% | 97.3만 |
|---|
| 2026.07.15 | ₩7,060 | ₩7,273 | ₩7,060 | ₩7,233 | +2.46% | 65.4만 |
|---|
| 2026.07.14 | ₩6,740 | ₩7,060 | ₩6,706 | ₩7,047 | +4.55% | 80.6만 |
|---|
| 2026.07.13 | ₩6,740 | ₩6,826 | ₩6,673 | ₩6,686 | -0.79% | 66.2만 |
|---|
| 2026.07.10 | ₩6,846 | ₩6,928 | ₩6,746 | ₩6,820 | -0.39% | 93.6만 |
|---|
| 2026.07.09 | ₩6,926 | ₩7,013 | ₩6,806 | ₩6,846 | -1.16% | 105.5만 |
|---|
| 2026.07.08 | ₩6,940 | ₩6,993 | ₩6,713 | ₩6,886 | -0.77% | 88.4만 |
|---|
| 2026.07.07 | ₩7,207 | ₩7,273 | ₩6,913 | ₩6,993 | -2.96% | 97.9만 |
|---|
| 2026.07.06 | ₩7,260 | ₩7,607 | ₩7,247 | ₩7,260 | 0.00% | 127.1만 |
|---|
| 2026.07.02 | ₩7,220 | ₩7,380 | ₩6,967 | ₩7,220 | 0.00% | 132.8만 |
|---|
| 2026.07.01 | ₩7,033 | ₩7,200 | ₩6,967 | ₩7,047 | +0.19% | 120.8만 |
|---|
| 2026.06.30 | ₩6,860 | ₩7,193 | ₩6,786 | ₩7,033 | +2.53% | 279.8만 |
|---|
| 2026.06.29 | ₩7,087 | ₩7,180 | ₩6,786 | ₩6,913 | -2.45% | 130.3만 |
|---|
| 2026.06.26 | ₩7,073 | ₩7,173 | ₩6,913 | ₩7,073 | 0.00% | 208만 |
|---|
| 2026.06.25 | ₩7,354 | ₩7,414 | ₩7,120 | ₩7,153 | -2.72% | 91.5만 |
|---|
| 2026.06.24 | ₩7,460 | ₩7,594 | ₩7,260 | ₩7,354 | -1.43% | 106.4만 |
|---|
| 2026.06.23 | ₩7,527 | ₩7,717 | ₩7,313 | ₩7,434 | -1.24% | 116.7만 |
|---|
| 2026.06.22 | ₩7,734 | ₩7,847 | ₩7,634 | ₩7,674 | -0.78% | 120.9만 |
|---|
| 2026.06.18 | ₩7,847 | ₩7,987 | ₩7,567 | ₩7,847 | 0.00% | 267.4만 |
|---|
| 2026.06.17 | ₩7,767 | ₩7,961 | ₩7,620 | ₩7,727 | -0.52% | 165.8만 |
|---|
| 2026.06.16 | ₩7,874 | ₩8,112 | ₩7,767 | ₩7,794 | -1.02% | 166.3만 |
|---|
| 2026.06.15 | ₩7,474 | ₩8,041 | ₩7,460 | ₩7,861 | +5.18% | 189.2만 |
|---|
| 2026.06.12 | ₩7,340 | ₩7,707 | ₩7,233 | ₩7,247 | -1.27% | 152만 |
|---|
| 2026.06.11 | ₩7,313 | ₩7,407 | ₩7,140 | ₩7,327 | +0.18% | 120.4만 |
|---|
| 2026.06.10 | ₩7,447 | ₩7,587 | ₩7,300 | ₩7,313 | -1.79% | 130.7만 |
|---|
| 2026.06.09 | ₩7,874 | ₩7,967 | ₩7,208 | ₩7,487 | -4.92% | 148.2만 |
|---|
| 2026.06.08 | ₩7,874 | ₩7,941 | ₩7,734 | ₩7,834 | -0.51% | 77.4만 |
|---|
| 2026.06.05 | ₩8,341 | ₩8,374 | ₩7,701 | ₩7,727 | -7.36% | 102.3만 |
|---|
| 2026.06.04 | ₩8,261 | ₩8,561 | ₩8,234 | ₩8,354 | +1.13% | 77.7만 |
|---|
| 2026.06.03 | ₩8,354 | ₩8,408 | ₩8,228 | ₩8,288 | -0.80% | 72.3만 |
|---|
| 2026.06.02 | ₩8,141 | ₩8,408 | ₩8,114 | ₩8,354 | +2.62% | 68만 |
|---|
| 2026.06.01 | ₩8,341 | ₩8,395 | ₩8,027 | ₩8,168 | -2.08% | 79.8만 |
|---|
| 2026.05.29 | ₩8,621 | ₩8,621 | ₩8,188 | ₩8,421 | -2.32% | 69.8만 |
|---|
| 2026.05.28 | ₩8,288 | ₩8,675 | ₩8,261 | ₩8,635 | +4.19% | 89.5만 |
|---|
| 2026.05.27 | ₩8,208 | ₩8,388 | ₩8,101 | ₩8,354 | +1.79% | 95.6만 |
|---|
| 2026.05.26 | ₩8,274 | ₩8,301 | ₩8,061 | ₩8,194 | -0.97% | 98.2만 |
|---|
| 2026.05.22 | ₩7,754 | ₩8,368 | ₩7,754 | ₩8,181 | +5.51% | 172.5만 |
|---|
| 2026.05.21 | ₩7,313 | ₩7,741 | ₩7,313 | ₩7,741 | +5.84% | 130.7만 |
|---|
| 2026.05.20 | ₩6,953 | ₩7,407 | ₩6,920 | ₩7,394 | +6.33% | 88.9만 |
|---|
| 2026.05.19 | ₩7,140 | ₩7,207 | ₩6,833 | ₩6,967 | -2.43% | 94.4만 |
|---|
| 2026.05.18 | ₩7,007 | ₩7,260 | ₩6,886 | ₩7,167 | +2.29% | 105.7만 |
|---|
| 2026.05.15 | ₩7,233 | ₩7,260 | ₩6,940 | ₩6,967 | -3.69% | 104.8만 |
|---|
| 2026.05.14 | ₩7,273 | ₩7,500 | ₩7,153 | ₩7,300 | +0.37% | 104만 |
|---|
| 2026.05.13 | ₩7,220 | ₩7,360 | ₩7,073 | ₩7,247 | +0.37% | 114.5만 |
|---|
| 2026.05.12 | ₩7,474 | ₩7,490 | ₩7,020 | ₩7,300 | -2.32% | 137.6만 |
|---|
| 2026.05.11 | ₩7,380 | ₩7,767 | ₩7,380 | ₩7,554 | +2.35% | 156.3만 |
|---|
| 2026.05.08 | ₩7,113 | ₩7,474 | ₩7,073 | ₩7,434 | +4.50% | 82.3만 |
|---|
| 2026.05.07 | ₩7,207 | ₩7,487 | ₩6,833 | ₩7,127 | -1.11% | 144.8만 |
|---|
| 2026.05.06 | ₩7,327 | ₩7,527 | ₩6,786 | ₩7,113 | -2.91% | 218.2만 |
|---|
| 2026.05.05 | ₩6,606 | ₩6,740 | ₩6,406 | ₩6,433 | -2.63% | 102.9만 |
|---|
| 2026.05.04 | ₩6,793 | ₩6,913 | ₩6,473 | ₩6,539 | -3.73% | 73.6만 |
|---|
| 2026.05.01 | ₩6,713 | ₩6,860 | ₩6,633 | ₩6,780 | +0.99% | 42.5만 |
|---|
| 2026.04.30 | ₩6,539 | ₩6,800 | ₩6,486 | ₩6,700 | +2.45% | 46.1만 |
|---|
| 2026.04.29 | ₩6,713 | ₩6,726 | ₩6,413 | ₩6,539 | -2.58% | 57.4만 |
|---|
| 2026.04.28 | ₩6,539 | ₩6,793 | ₩6,499 | ₩6,780 | +3.67% | 60.7만 |
|---|
| 2026.04.27 | ₩6,513 | ₩6,673 | ₩6,513 | ₩6,606 | +1.43% | 44.6만 |
|---|
| 2026.04.24 | ₩6,353 | ₩6,626 | ₩6,286 | ₩6,566 | +3.36% | 80.2만 |
|---|
| 2026.04.23 | ₩6,673 | ₩6,740 | ₩6,346 | ₩6,353 | -4.80% | 66.1만 |
|---|
| 2026.04.22 | ₩6,419 | ₩6,906 | ₩6,419 | ₩6,673 | +3.95% | 123.5만 |
|---|
| 2026.04.21 | ₩6,019 | ₩6,593 | ₩5,999 | ₩6,393 | +6.21% | 125.6만 |
|---|
| 2026.04.20 | ₩6,072 | ₩6,126 | ₩5,966 | ₩6,032 | -0.66% | 31.7만 |
|---|
| 2026.04.17 | ₩6,079 | ₩6,259 | ₩5,959 | ₩6,099 | +0.33% | 79.3만 |
|---|
| 2026.04.16 | ₩6,006 | ₩6,039 | ₩5,885 | ₩6,006 | 0.00% | 34.3만 |
|---|
| 2026.04.15 | ₩5,805 | ₩6,006 | ₩5,779 | ₩5,992 | +3.22% | 52.2만 |
|---|
| 2026.04.14 | ₩5,525 | ₩5,799 | ₩5,525 | ₩5,779 | +4.59% | 58.8만 |
|---|
| 2026.04.13 | ₩5,338 | ₩5,532 | ₩5,272 | ₩5,498 | +3.00% | 90.6만 |
|---|
| 2026.04.10 | ₩5,418 | ₩5,458 | ₩5,338 | ₩5,392 | -0.49% | 54.9만 |
|---|
| 2026.04.09 | ₩5,472 | ₩5,539 | ₩5,378 | ₩5,405 | -1.22% | 52.1만 |
|---|
| 2026.04.08 | ₩5,539 | ₩5,659 | ₩5,448 | ₩5,512 | -0.48% | 74.9만 |
|---|
| 2026.04.07 | ₩5,525 | ₩5,632 | ₩5,313 | ₩5,418 | -1.93% | 81.7만 |
|---|
| 2026.04.06 | ₩5,539 | ₩5,792 | ₩5,539 | ₩5,605 | +1.20% | 66.4만 |
|---|
| 2026.04.02 | ₩5,539 | ₩5,592 | ₩5,392 | ₩5,539 | 0.00% | 52.4만 |
|---|
| 2026.04.01 | ₩5,672 | ₩5,712 | ₩5,559 | ₩5,579 | -1.65% | 58만 |
|---|
| 2026.03.31 | ₩5,445 | ₩5,665 | ₩5,412 | ₩5,579 | +2.45% | 144.4만 |
|---|
| 2026.03.30 | ₩5,539 | ₩5,539 | ₩5,405 | ₩5,405 | -2.41% | 59.3만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,685 | ₩5,452 | ₩5,525 | -2.59% | 52.8만 |
|---|
| 2026.03.26 | ₩5,805 | ₩5,871 | ₩5,672 | ₩5,672 | -2.30% | 37.6만 |
|---|
| 2026.03.25 | ₩6,152 | ₩6,263 | ₩5,812 | ₩5,845 | -4.99% | 77.2만 |
|---|
| 2026.03.24 | ₩5,739 | ₩5,772 | ₩5,605 | ₩5,745 | +0.12% | 43.6만 |
|---|
| 2026.03.23 | ₩5,579 | ₩5,841 | ₩5,498 | ₩5,779 | +3.59% | 61.7만 |
|---|
| 2026.03.20 | ₩5,805 | ₩5,872 | ₩5,539 | ₩5,565 | -4.14% | 90.6만 |
|---|
| 2026.03.19 | ₩5,659 | ₩5,912 | ₩5,605 | ₩5,805 | +2.59% | 82.5만 |
|---|
| 2026.03.18 | ₩6,072 | ₩6,110 | ₩5,739 | ₩5,752 | -5.27% | 84.5만 |
|---|
| 2026.03.17 | ₩6,126 | ₩6,152 | ₩5,966 | ₩6,139 | +0.22% | 51만 |
|---|
| 2026.03.16 | ₩6,139 | ₩6,259 | ₩5,979 | ₩6,072 | -1.09% | 47.3만 |
|---|
| 2026.03.13 | ₩6,219 | ₩6,313 | ₩6,012 | ₩6,086 | -2.15% | 49.6만 |
|---|
| 2026.03.12 | ₩6,206 | ₩6,313 | ₩6,039 | ₩6,212 | +0.11% | 61.5만 |
|---|
| 2026.03.11 | ₩6,139 | ₩6,333 | ₩6,139 | ₩6,299 | +2.61% | 45.9만 |
|---|
| 2026.03.10 | ₩6,099 | ₩6,353 | ₩6,086 | ₩6,206 | +1.75% | 65.4만 |
|---|
| 2026.03.09 | ₩6,006 | ₩6,126 | ₩5,805 | ₩6,099 | +1.56% | 89.8만 |
|---|
| 2026.03.06 | ₩6,006 | ₩6,206 | ₩5,966 | ₩6,059 | +0.89% | 166.2만 |
|---|
| 2026.03.05 | ₩6,453 | ₩6,473 | ₩6,206 | ₩6,339 | -1.76% | 115.9만 |
|---|
| 2026.03.04 | ₩6,473 | ₩6,766 | ₩6,419 | ₩6,526 | +0.82% | 119.7만 |
|---|
| 2026.03.03 | ₩6,539 | ₩6,686 | ₩5,912 | ₩6,406 | -2.04% | 242.6만 |
|---|
| 2026.03.02 | ₩5,605 | ₩6,052 | ₩5,552 | ₩5,992 | +6.90% | 95.1만 |
|---|
| 2026.02.27 | ₩5,805 | ₩5,879 | ₩5,652 | ₩5,712 | -1.61% | 67.4만 |
|---|
| 2026.02.26 | ₩5,672 | ₩5,939 | ₩5,652 | ₩5,912 | +4.24% | 86.2만 |
|---|
| 2026.02.25 | ₩5,672 | ₩5,805 | ₩5,599 | ₩5,685 | +0.24% | 70만 |
|---|
| 2026.02.24 | ₩5,765 | ₩5,832 | ₩5,579 | ₩5,605 | -2.78% | 66.4만 |
|---|
| 2026.02.23 | ₩5,939 | ₩6,059 | ₩5,705 | ₩5,765 | -2.92% | 67.4만 |
|---|
| 2026.02.20 | ₩6,086 | ₩6,259 | ₩5,939 | ₩6,006 | -1.32% | 121.6만 |
|---|
| 2026.02.19 | ₩6,072 | ₩6,152 | ₩5,885 | ₩6,139 | +1.10% | 71.4만 |
|---|
| 2026.02.18 | ₩6,019 | ₩6,271 | ₩5,939 | ₩6,166 | +2.44% | 45.9만 |
|---|
| 2026.02.17 | ₩6,126 | ₩6,273 | ₩5,872 | ₩5,966 | -2.61% | 71.9만 |
|---|
| 2026.02.13 | ₩5,872 | ₩6,212 | ₩5,872 | ₩6,126 | +4.32% | 47.7만 |
|---|
| 2026.02.12 | ₩6,006 | ₩6,032 | ₩5,679 | ₩5,872 | -2.22% | 85.6만 |
|---|
| 2026.02.11 | ₩6,139 | ₩6,166 | ₩5,865 | ₩5,939 | -3.26% | 59.6만 |
|---|
| 2026.02.10 | ₩6,246 | ₩6,406 | ₩6,072 | ₩6,072 | -2.78% | 53.1만 |
|---|
| 2026.02.09 | ₩6,299 | ₩6,326 | ₩6,139 | ₩6,246 | -0.85% | 44만 |
|---|
| 2026.02.06 | ₩5,939 | ₩6,366 | ₩5,939 | ₩6,326 | +6.52% | 58.7만 |
|---|
| 2026.02.05 | ₩6,206 | ₩6,299 | ₩5,832 | ₩5,872 | -5.38% | 104.9만 |
|---|
| 2026.02.04 | ₩6,499 | ₩6,593 | ₩6,074 | ₩6,259 | -3.70% | 90.1만 |
|---|
| 2026.02.03 | ₩6,313 | ₩6,633 | ₩6,293 | ₩6,433 | +1.90% | 92.9만 |
|---|
| 2026.02.02 | ₩6,486 | ₩6,559 | ₩6,273 | ₩6,299 | -2.88% | 111.1만 |
|---|
| 2026.01.30 | ₩6,633 | ₩6,873 | ₩6,473 | ₩6,513 | -1.81% | 91.3만 |
|---|
| 2026.01.29 | ₩6,606 | ₩6,806 | ₩6,473 | ₩6,766 | +2.42% | 68.4만 |
|---|
| 2026.01.28 | ₩6,806 | ₩6,806 | ₩6,586 | ₩6,620 | -2.75% | 63.4만 |
|---|
| 2026.01.27 | ₩6,606 | ₩6,766 | ₩6,606 | ₩6,726 | +1.82% | 50.5만 |
|---|
| 2026.01.26 | ₩7,300 | ₩7,300 | ₩6,633 | ₩6,633 | -9.14% | 139.1만 |
|---|
| 2026.01.23 | ₩7,487 | ₩7,607 | ₩7,233 | ₩7,300 | -2.50% | 74.2만 |
|---|
| 2026.01.22 | ₩7,607 | ₩7,941 | ₩7,514 | ₩7,554 | -0.70% | 66.1만 |
|---|
| 2026.01.21 | ₩7,687 | ₩7,781 | ₩7,228 | ₩7,540 | -1.91% | 122.1만 |
|---|
| 2026.01.20 | ₩7,674 | ₩8,007 | ₩7,576 | ₩7,660 | -0.17% | 131.1만 |
|---|
| 2026.01.16 | ₩7,554 | ₩8,007 | ₩7,407 | ₩7,954 | +5.30% | 151.4만 |
|---|
| 2026.01.15 | ₩7,420 | ₩7,867 | ₩7,375 | ₩7,647 | +3.06% | 108.5만 |
|---|
| 2026.01.14 | ₩7,273 | ₩7,527 | ₩7,273 | ₩7,434 | +2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩7,861 | ₩7,861 | ₩6,946 | ₩7,207 | -8.32% | 139.8만 |
|---|
| 2026.01.12 | ₩7,554 | ₩7,754 | ₩7,354 | ₩7,727 | +2.30% | 71.4만 |
|---|
| 2026.01.09 | ₩7,701 | ₩7,807 | ₩7,547 | ₩7,580 | -1.56% | 55.7만 |
|---|
| 2026.01.08 | ₩7,794 | ₩7,981 | ₩7,554 | ₩7,634 | -2.05% | 95.9만 |
|---|
| 2026.01.07 | ₩7,834 | ₩7,967 | ₩7,647 | ₩7,847 | +0.17% | 88.4만 |
|---|
| 2026.01.06 | ₩7,567 | ₩7,874 | ₩7,420 | ₩7,874 | +4.06% | 118.4만 |
|---|
| 2026.01.05 | ₩6,606 | ₩7,607 | ₩6,606 | ₩7,527 | +13.94% | 167.8만 |
|---|
| 2026.01.02 | ₩6,473 | ₩6,606 | ₩6,339 | ₩6,579 | +1.65% | 70.8만 |
|---|
| 2025.12.31 | ₩6,473 | ₩6,523 | ₩6,367 | ₩6,419 | -0.82% | 53만 |
|---|
| 2025.12.30 | ₩6,473 | ₩6,599 | ₩6,419 | ₩6,473 | 0.00% | 65.1만 |
|---|
| 2025.12.29 | ₩6,473 | ₩6,726 | ₩6,406 | ₩6,459 | -0.21% | 83.6만 |
|---|
| 2025.12.26 | ₩6,646 | ₩6,646 | ₩6,473 | ₩6,499 | -2.21% | 42.5만 |
|---|
| 2025.12.24 | ₩6,713 | ₩6,793 | ₩6,606 | ₩6,646 | -0.99% | 26.7만 |
|---|
| 2025.12.23 | ₩6,967 | ₩6,967 | ₩6,693 | ₩6,740 | -3.26% | 37.7만 |
|---|
| 2025.12.22 | ₩6,900 | ₩7,253 | ₩6,886 | ₩7,007 | +1.55% | 73.7만 |
|---|
| 2025.12.19 | ₩6,940 | ₩6,953 | ₩6,653 | ₩6,846 | -1.35% | 138만 |
|---|
| 2025.12.18 | ₩6,940 | ₩7,127 | ₩6,846 | ₩6,953 | +0.19% | 91.6만 |
|---|
| 2025.12.17 | ₩7,113 | ₩7,233 | ₩6,833 | ₩6,846 | -3.75% | 130.1만 |
|---|
| 2025.12.16 | ₩6,673 | ₩7,153 | ₩6,673 | ₩7,100 | +6.40% | 93.2만 |
|---|
| 2025.12.15 | ₩6,860 | ₩7,007 | ₩6,766 | ₩6,793 | -0.97% | 77.8만 |
|---|
| 2025.12.12 | ₩7,007 | ₩7,160 | ₩6,820 | ₩6,833 | -2.48% | 93.3만 |
|---|
| 2025.12.11 | ₩6,206 | ₩7,100 | ₩6,152 | ₩7,020 | +13.12% | 201.6만 |
|---|
| 2025.12.10 | ₩6,032 | ₩6,273 | ₩6,027 | ₩6,166 | +2.21% | 86.5만 |
|---|
| 2025.12.09 | ₩5,805 | ₩6,072 | ₩5,805 | ₩6,059 | +4.37% | 77.8만 |
|---|
| 2025.12.08 | ₩5,872 | ₩5,939 | ₩5,832 | ₩5,845 | -0.45% | 41만 |
|---|
| 2025.12.05 | ₩5,832 | ₩5,992 | ₩5,779 | ₩5,805 | -0.46% | 51.3만 |
|---|
| 2025.12.04 | ₩5,926 | ₩6,066 | ₩5,805 | ₩5,872 | -0.90% | 70.3만 |
|---|
| 2025.12.03 | ₩5,632 | ₩5,966 | ₩5,612 | ₩5,926 | +5.21% | 73.8만 |
|---|
| 2025.12.02 | ₩5,672 | ₩5,859 | ₩5,565 | ₩5,579 | -1.65% | 115.7만 |
|---|
| 2025.12.01 | ₩5,739 | ₩5,805 | ₩5,565 | ₩5,592 | -2.56% | 103.2만 |
|---|
| 2025.11.28 | ₩5,792 | ₩5,839 | ₩5,759 | ₩5,792 | 0.00% | 28만 |
|---|
| 2025.11.26 | ₩5,699 | ₩5,792 | ₩5,672 | ₩5,739 | +0.70% | 73.2만 |
|---|
| 2025.11.25 | ₩5,672 | ₩5,699 | ₩5,478 | ₩5,645 | -0.47% | 87.6만 |
|---|
| 2025.11.24 | ₩5,672 | ₩5,719 | ₩5,565 | ₩5,685 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩5,338 | ₩5,725 | ₩5,338 | ₩5,605 | +5.00% | 126.5만 |
|---|
| 2025.11.20 | ₩5,739 | ₩5,839 | ₩5,358 | ₩5,378 | -6.28% | 113.2만 |
|---|
| 2025.11.19 | ₩5,885 | ₩5,926 | ₩5,619 | ₩5,632 | -4.31% | 112.4만 |
|---|
| 2025.11.18 | ₩5,859 | ₩5,899 | ₩5,525 | ₩5,885 | +0.46% | 132.1만 |
|---|
| 2025.11.17 | ₩6,379 | ₩6,473 | ₩5,739 | ₩5,939 | -6.90% | 148.4만 |
|---|
| 2025.11.14 | ₩6,393 | ₩6,526 | ₩6,152 | ₩6,393 | 0.00% | 166.5만 |
|---|
| 2025.11.13 | ₩6,740 | ₩6,826 | ₩6,479 | ₩6,526 | -3.17% | 103.8만 |
|---|
| 2025.11.12 | ₩6,766 | ₩7,233 | ₩6,700 | ₩6,806 | +0.59% | 104.8만 |
|---|
| 2025.11.11 | ₩6,406 | ₩6,740 | ₩6,406 | ₩6,726 | +5.00% | 96.9만 |
|---|
| 2025.11.10 | ₩6,366 | ₩6,539 | ₩6,092 | ₩6,473 | +1.68% | 92.9만 |
|---|
| 2025.11.07 | ₩6,139 | ₩6,192 | ₩5,699 | ₩5,912 | -3.70% | 98.7만 |
|---|
| 2025.11.06 | ₩6,206 | ₩6,366 | ₩5,966 | ₩6,206 | 0.00% | 134.3만 |
|---|
| 2025.11.05 | ₩6,326 | ₩6,433 | ₩6,139 | ₩6,166 | -2.53% | 56.9만 |
|---|
| 2025.11.04 | ₩6,606 | ₩6,806 | ₩6,286 | ₩6,299 | -4.65% | 73.3만 |
|---|
| 2025.11.03 | ₩6,753 | ₩7,007 | ₩6,553 | ₩6,806 | +0.79% | 80.4만 |
|---|
| 2025.10.31 | ₩6,793 | ₩6,846 | ₩6,513 | ₩6,713 | -1.18% | 55.6만 |
|---|
| 2025.10.30 | ₩6,713 | ₩6,873 | ₩6,589 | ₩6,793 | +1.19% | 45.2만 |
|---|
| 2025.10.29 | ₩6,566 | ₩6,857 | ₩6,473 | ₩6,740 | +2.64% | 56.4만 |
|---|
| 2025.10.28 | ₩6,686 | ₩6,700 | ₩6,313 | ₩6,579 | -1.60% | 122.3만 |
|---|
| 2025.10.27 | ₩6,740 | ₩6,806 | ₩6,566 | ₩6,686 | -0.79% | 39만 |
|---|
| 2025.10.24 | ₩6,860 | ₩6,953 | ₩6,686 | ₩6,713 | -2.14% | 36.3만 |
|---|
| 2025.10.23 | ₩6,539 | ₩6,873 | ₩6,433 | ₩6,713 | +2.65% | 69.7만 |
|---|
| 2025.10.22 | ₩6,673 | ₩6,820 | ₩6,366 | ₩6,553 | -1.80% | 66.2만 |
|---|
| 2025.10.21 | ₩6,953 | ₩6,953 | ₩6,646 | ₩6,660 | -4.22% | 38.1만 |
|---|
| 2025.10.20 | ₩6,820 | ₩6,960 | ₩6,700 | ₩6,953 | +1.96% | 47.4만 |
|---|
| 2025.10.17 | ₩6,673 | ₩6,846 | ₩6,513 | ₩6,660 | -0.20% | 62.4만 |
|---|
| 2025.10.16 | ₩7,007 | ₩7,180 | ₩6,753 | ₩6,780 | -3.24% | 72.9만 |
|---|
| 2025.10.15 | ₩7,607 | ₩7,954 | ₩6,900 | ₩6,993 | -8.07% | 116.6만 |
|---|
| 2025.10.14 | ₩6,433 | ₩7,514 | ₩6,339 | ₩7,434 | +15.56% | 178.6만 |
|---|
| 2025.10.13 | ₩6,486 | ₩6,593 | ₩6,455 | ₩6,566 | +1.23% | 41.3만 |
|---|
| 2025.10.10 | ₩6,740 | ₩6,793 | ₩6,273 | ₩6,286 | -6.73% | 57.7만 |
|---|