시장 데이터를 불러오는 중
전체 종목
Stratum Holdings Corp. - Common Stock 과거 주가
Stratum Holdings Corp. - Common Stock · SRTM · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stratum Holdings Corp. - Common Stock · SRTM · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.19 | ₩879 | ₩903 | ₩734 | ₩844 | -3.96% | 49.8만 |
| 2026.10.16 | ₩1,179 | ₩1,195 | ₩967 | ₩1,007 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,300 | ₩1,315 | ₩1,190 | ₩1,190 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,421 | ₩1,434 | ₩1,328 | ₩1,328 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,485 | ₩1,501 | ₩1,324 | ₩1,447 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,568 | ₩1,568 | ₩1,434 | ₩1,474 | -6.01% | 3만 |
| 2026.10.09 | ₩1,647 | ₩1,660 | ₩1,554 | ₩1,593 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,832 | ₩1,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,686 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,032 | ₩2,138 | ₩1,965 | ₩2,005 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,086 | ₩2,204 | ₩1,992 | ₩2,058 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,032 | ₩2,111 | ₩1,939 | ₩2,098 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,364 | ₩2,536 | ₩2,005 | ₩2,071 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,735 | ₩2,948 | ₩2,403 | ₩2,443 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,260 | ₩3,260 | ₩3,134 | ₩3,134 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,300 | ₩3,306 | ₩3,147 | ₩3,306 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,360 | ₩3,433 | ₩3,253 | ₩3,360 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,506 | ₩3,506 | ₩3,340 | ₩3,452 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,506 | ₩3,545 | ₩3,360 | ₩3,492 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,320 | ₩3,652 | ₩3,293 | ₩3,545 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,174 | ₩3,247 | ₩3,067 | ₩3,227 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,213 | ₩3,336 | ₩3,121 | ₩3,227 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,745 | ₩3,745 | ₩3,227 | ₩3,399 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,466 | ₩4,090 | ₩3,320 | ₩3,771 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,519 | ₩3,672 | ₩3,200 | ₩3,253 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,293 | ₩3,650 | ₩3,280 | ₩3,532 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,426 | ₩3,616 | ₩3,346 | ₩3,386 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,439 | ₩3,476 | ₩3,312 | ₩3,419 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,638 | ₩3,658 | ₩3,267 | ₩3,532 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,798 | ₩3,891 | ₩3,638 | ₩3,731 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩631 | ₩647 | ₩586 | ₩641 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩558 | ₩627 | ₩550 | ₩617 | +10.71% | 62.5만 |
|---|
| 2026.09.02 | ₩564 | ₩572 | ₩539 | ₩564 | 0.00% | 19.5만 |
|---|
| 2026.09.01 | ₩625 | ₩625 | ₩568 | ₩571 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩611 | ₩625 | ₩598 | ₩623 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩620 | ₩624 | ₩598 | ₩624 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩664 | ₩677 | ₩598 | ₩631 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩647 | ₩675 | ₩641 | ₩668 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩750 | ₩757 | ₩629 | ₩660 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩786 | ₩833 | ₩730 | ₩809 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩764 | ₩797 | ₩749 | ₩786 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩752 | ₩774 | ₩748 | ₩749 | -0.35% | 7.4만 |
|---|
| 2026.08.19 | ₩745 | ₩774 | ₩737 | ₩774 | +3.92% | 8.1만 |
|---|
| 2026.08.18 | ₩795 | ₩795 | ₩754 | ₩769 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩768 | ₩802 | ₩730 | ₩802 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩833 | ₩833 | ₩753 | ₩793 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩798 | ₩835 | ₩786 | ₩835 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩797 | ₩841 | ₩730 | ₩837 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,625 | ₩5,975 | ₩5,099 | ₩5,537 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,064 | ₩1,096 | ₩799 | ₩967 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,772 | ₩7,091 | ₩6,374 | ₩6,677 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,102 | ₩1,139 | ₩1,041 | ₩1,110 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,212 | ₩1,084 | ₩1,097 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,163 | ₩7,330 | ₩7,011 | ₩7,019 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,243 | ₩1,381 | ₩1,077 | ₩1,089 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,421 | ₩1,301 | ₩1,301 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,434 | ₩1,328 | ₩1,421 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,649 | ₩8,684 | ₩7,649 | ₩8,286 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,368 | ₩1,275 | ₩1,277 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,408 | ₩1,301 | ₩1,394 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,328 | ₩1,354 | ₩1,288 | ₩1,293 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,222 | ₩1,394 | ₩1,155 | ₩1,354 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,315 | ₩1,341 | ₩1,222 | ₩1,222 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,487 | ₩1,315 | ₩1,328 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,447 | ₩1,487 | ₩1,354 | ₩1,421 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,447 | ₩1,501 | ₩1,408 | ₩1,434 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,487 | ₩1,394 | ₩1,474 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,421 | ₩1,540 | ₩1,348 | ₩1,487 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,394 | ₩1,341 | ₩1,394 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,408 | ₩1,408 | ₩1,328 | ₩1,341 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,474 | ₩1,487 | ₩1,402 | ₩1,421 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,540 | ₩1,554 | ₩1,434 | ₩1,474 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,388 | ₩1,593 | ₩1,388 | ₩1,567 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,461 | ₩1,461 | ₩1,341 | ₩1,394 | -4.55% | 11.2만 |
|---|
| 2026.07.06 | ₩1,394 | ₩1,447 | ₩1,333 | ₩1,434 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,580 | ₩1,580 | ₩1,354 | ₩1,368 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,501 | ₩1,580 | ₩1,487 | ₩1,554 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,401 | ₩1,580 | ₩1,381 | ₩1,540 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,461 | ₩1,354 | ₩1,434 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,447 | ₩1,354 | ₩1,421 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,408 | ₩1,408 | ₩1,291 | ₩1,394 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,408 | ₩1,507 | ₩1,315 | ₩1,341 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,514 | ₩1,620 | ₩1,447 | ₩1,593 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,447 | ₩1,580 | ₩1,394 | ₩1,567 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,434 | ₩1,497 | ₩1,381 | ₩1,461 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,527 | ₩1,527 | ₩1,354 | ₩1,461 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,540 | ₩1,394 | ₩1,527 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,301 | ₩1,461 | ₩1,301 | ₩1,421 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,261 | ₩1,394 | ₩1,261 | ₩1,301 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,256 | ₩1,421 | ₩1,236 | ₩1,261 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,408 | ₩1,620 | ₩1,354 | ₩1,434 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,354 | ₩1,412 | ₩1,328 | ₩1,394 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,315 | ₩1,461 | ₩1,288 | ₩1,354 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,487 | ₩1,354 | ₩1,394 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,474 | ₩1,501 | ₩1,394 | ₩1,461 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,726 | ₩1,726 | ₩1,567 | ₩1,607 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,686 | ₩1,846 | ₩1,487 | ₩1,779 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,753 | ₩1,753 | ₩1,647 | ₩1,673 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,660 | ₩1,753 | ₩1,647 | ₩1,740 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,740 | ₩1,832 | ₩1,647 | ₩1,647 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,753 | ₩1,819 | ₩1,728 | ₩1,779 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,726 | ₩1,773 | ₩1,686 | ₩1,753 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,846 | ₩1,846 | ₩1,740 | ₩1,740 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,726 | ₩1,925 | ₩1,567 | ₩1,886 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,766 | ₩1,826 | ₩1,726 | ₩1,806 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,872 | ₩1,713 | ₩1,779 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,965 | ₩1,965 | ₩1,753 | ₩1,766 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,879 | ₩2,032 | ₩1,819 | ₩1,952 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,846 | ₩1,859 | ₩1,726 | ₩1,859 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,740 | ₩1,872 | ₩1,673 | ₩1,859 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,793 | ₩1,859 | ₩1,660 | ₩1,740 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,979 | ₩2,052 | ₩1,793 | ₩1,806 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,364 | ₩2,390 | ₩2,045 | ₩2,138 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,629 | ₩2,244 | ₩2,390 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,496 | ₩2,616 | ₩2,496 | ₩2,536 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,443 | ₩2,629 | ₩2,390 | ₩2,457 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,417 | ₩2,510 | ₩2,297 | ₩2,457 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,709 | ₩2,364 | ₩2,510 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,855 | ₩2,855 | ₩2,377 | ₩2,470 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,642 | ₩3,014 | ₩2,470 | ₩2,749 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,629 | ₩2,855 | ₩2,430 | ₩2,682 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,895 | ₩3,041 | ₩2,589 | ₩2,709 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,669 | ₩3,041 | ₩2,417 | ₩2,895 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,213 | ₩3,227 | ₩2,550 | ₩2,735 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,506 | ₩3,568 | ₩3,306 | ₩3,413 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,678 | ₩4,236 | ₩3,320 | ₩4,223 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,877 | ₩4,289 | ₩3,585 | ₩3,851 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,864 | ₩3,957 | ₩3,306 | ₩3,519 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,143 | ₩4,249 | ₩3,652 | ₩3,838 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,520 | ₩7,197 | ₩4,727 | ₩5,484 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,803 | ₩6,108 | ₩5,312 | ₩5,909 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,590 | ₩6,241 | ₩5,139 | ₩5,577 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,087 | ₩8,087 | ₩5,444 | ₩5,643 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,861 | ₩7,941 | ₩6,945 | ₩7,330 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,038 | ₩8,591 | ₩6,653 | ₩7,808 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,542 | ₩7,542 | ₩6,653 | ₩6,785 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,317 | ₩7,755 | ₩7,171 | ₩7,702 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,688 | ₩7,688 | ₩6,746 | ₩7,463 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,675 | ₩7,967 | ₩7,171 | ₩7,688 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,848 | ₩8,658 | ₩7,210 | ₩7,821 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,303 | ₩8,233 | ₩7,264 | ₩7,330 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,954 | ₩7,954 | ₩7,038 | ₩7,117 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,631 | ₩8,963 | ₩7,981 | ₩8,193 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,848 | ₩9,016 | ₩7,503 | ₩8,937 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,914 | ₩8,087 | ₩7,038 | ₩8,034 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,405 | ₩8,538 | ₩7,808 | ₩8,100 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,587 | ₩9,587 | ₩7,994 | ₩8,578 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,109 | ₩9,587 | ₩8,498 | ₩9,428 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,162 | ₩9,468 | ₩8,631 | ₩9,468 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,972 | ₩10,065 | ₩8,897 | ₩9,176 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,225 | ₩10,225 | ₩9,760 | ₩10,092 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,818 | ₩11,818 | ₩9,561 | ₩9,879 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,805 | ₩12,562 | ₩11,659 | ₩11,818 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,725 | ₩12,841 | ₩11,287 | ₩11,911 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,146 | ₩13,810 | ₩10,889 | ₩12,376 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,333 | ₩21,512 | ₩14,208 | ₩14,341 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,951 | ₩13,544 | ₩11,606 | ₩13,412 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,349 | ₩12,615 | ₩11,420 | ₩11,951 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,748 | ₩12,827 | ₩11,818 | ₩12,363 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,208 | ₩14,208 | ₩12,748 | ₩13,013 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,085 | ₩15,536 | ₩13,810 | ₩14,607 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,943 | ₩14,474 | ₩13,677 | ₩14,076 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,474 | ₩14,739 | ₩13,544 | ₩14,076 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,607 | ₩15,403 | ₩14,341 | ₩14,474 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,669 | ₩15,669 | ₩14,208 | ₩14,474 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,208 | ₩16,014 | ₩13,943 | ₩14,341 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,607 | ₩15,935 | ₩13,544 | ₩14,739 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,200 | ₩16,731 | ₩13,013 | ₩15,802 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,167 | ₩26,292 | ₩17,262 | ₩17,528 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,466 | ₩24,035 | ₩16,333 | ₩19,254 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,798 | ₩17,329 | ₩15,271 | ₩16,864 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,458 | ₩22,176 | ₩15,802 | ₩17,262 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,449 | ₩21,246 | ₩16,599 | ₩17,661 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,051 | ₩20,317 | ₩18,723 | ₩19,387 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,304 | ₩23,902 | ₩19,254 | ₩20,317 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,387 | ₩21,379 | ₩18,325 | ₩20,981 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,840 | ₩23,636 | ₩17,528 | ₩19,918 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,690 | ₩27,222 | ₩19,918 | ₩23,105 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,807 | ₩32,931 | ₩25,894 | ₩26,690 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,081 | ₩39,704 | ₩23,769 | ₩32,533 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,755 | ₩62,942 | ₩34,923 | ₩38,376 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,492 | ₩43,156 | ₩38,641 | ₩39,704 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,422 | ₩45,812 | ₩38,110 | ₩41,961 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,351 | ₩46,874 | ₩37,579 | ₩45,015 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,514 | ₩62,942 | ₩48,999 | ₩49,397 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,115 | ₩57,497 | ₩48,069 | ₩52,186 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,535 | ₩65,066 | ₩53,115 | ₩57,364 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,378 | ₩73,033 | ₩66,660 | ₩68,784 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,378 | ₩75,556 | ₩67,058 | ₩71,174 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,706 | ₩76,088 | ₩70,909 | ₩74,361 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,017 | ₩82,727 | ₩73,697 | ₩77,017 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,656 | ₩85,515 | ₩78,345 | ₩79,407 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,952 | ₩92,952 | ₩76,486 | ₩82,993 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,160 | ₩108,886 | ₩93,616 | ₩99,989 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,362 | ₩165,985 | ₩124,290 | ₩124,290 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,873 | ₩104,903 | ₩95,607 | ₩103,575 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,670 | ₩98,263 | ₩92,952 | ₩95,873 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,935 | ₩99,989 | ₩93,350 | ₩95,607 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,296 | ₩102,512 | ₩86,312 | ₩96,802 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,320 | ₩91,358 | ₩84,320 | ₩89,499 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,968 | ₩99,591 | ₩83,125 | ₩84,188 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,296 | ₩92,952 | ₩84,984 | ₩88,968 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,101 | ₩94,943 | ₩88,968 | ₩94,014 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,819 | ₩97,998 | ₩89,499 | ₩91,889 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,147 | ₩99,325 | ₩84,852 | ₩87,640 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,591 | ₩101,317 | ₩91,624 | ₩94,412 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,222 | ₩108,886 | ₩97,599 | ₩97,599 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,550 | ₩114,198 | ₩100,255 | ₩101,184 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,621 | ₩112,870 | ₩103,309 | ₩105,301 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,558 | ₩110,214 | ₩101,184 | ₩107,957 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,526 | ₩115,526 | ₩99,591 | ₩105,301 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,723 | ₩155,362 | ₩108,488 | ₩115,791 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,231 | ₩187,231 | ₩139,427 | ₩154,034 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,198 | ₩204,494 | ₩188,559 | ₩192,543 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,903 | ₩209,805 | ₩171,297 | ₩199,182 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,461 | ₩221,756 | ₩185,903 | ₩195,198 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,379 | ₩298,773 | ₩201,838 | ₩217,772 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,723 | ₩239,018 | ₩208,477 | ₩227,067 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,100 | ₩236,363 | ₩193,870 | ₩227,067 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,691 | ₩237,691 | ₩207,149 | ₩208,477 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,641 | ₩249,641 | ₩193,870 | ₩221,756 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,576 | ₩265,576 | ₩243,268 | ₩248,314 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,953 | ₩265,576 | ₩248,314 | ₩257,609 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,782 | ₩285,494 | ₩232,379 | ₩246,986 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,289 | ₩257,476 | ₩246,853 | ₩249,641 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,166 | ₩284,166 | ₩241,674 | ₩257,609 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,166 | ₩293,461 | ₩269,560 | ₩276,199 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,494 | ₩321,347 | ₩274,871 | ₩276,199 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,265 | ₩342,062 | ₩281,511 | ₩285,494 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,741 | ₩389,467 | ₩345,249 | ₩345,249 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,085 | ₩423,594 | ₩298,773 | ₩380,438 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,560 | ₩386,413 | ₩306,740 | ₩309,396 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,120 | ₩624,104 | ₩358,528 | ₩401,020 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,152 | ₩565,677 | ₩521,857 | ₩565,677 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,775 | ₩562,092 | ₩514,554 | ₩516,545 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,890 | ₩585,595 | ₩503,267 | ₩539,119 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,955 | ₩528,496 | ₩485,871 | ₩491,316 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,792 | ₩626,759 | ₩507,250 | ₩508,578 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,185 | ₩641,366 | ₩604,185 | ₩614,808 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,711 | ₩722,367 | ₩605,513 | ₩605,513 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,530 | ₩739,629 | ₩665,268 | ₩739,629 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,875 | ₩760,875 | ₩746,269 | ₩751,580 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,908 | ₩802,703 | ₩729,272 | ₩760,875 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩750,252 | ₩772,826 | ₩750,252 | ₩772,826 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,843 | ₩849,843 | ₩738,301 | ₩750,252 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,793 | ₩839,220 | ₩780,793 | ₩828,597 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,367 | ₩791,416 | ₩714,399 | ₩791,416 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,291 | ₩729,670 | ₩707,760 | ₩719,711 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,613 | ₩743,613 | ₩663,940 | ₩703,776 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,892 | ₩787,433 | ₩731,662 | ₩734,318 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩790,089 | ₩796,728 | ₩710,416 | ₩754,236 | -4.54% | 133 |
|---|