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 |
|---|---|---|---|---|---|---|
| 2026.10.19–2026.10.19 | ₩879 | ₩903 | ₩730 | ₩844 | -3.93% | 64.2만 |
| 2026.10.12–2026.10.16 | ₩1,568 | ₩1,568 | ₩967 | ₩1,006 | -35.82% | 889.7만 |
| 2026.10.05–2026.10.09 | ₩2,031 | ₩2,204 | ₩1,540 | ₩1,593 | -21.57% | 400.1만 |
| 2026.09.28–2026.10.02 | ₩3,359 | ₩3,432 | ₩2,005 | ₩2,071 | -38.34% | 346.2만 |
| 2026.09.21–2026.09.25 | ₩3,213 | ₩3,651 | ₩3,067 | ₩3,452 | +7.44% | 60.5만 |
| 2026.09.14–2026.09.18 | ₩3,425 | ₩4,089 | ₩3,200 | ₩3,399 | -0.78% | 244.5만 |
| 2026.09.09–2026.09.11 | ₩3,797 | ₩3,890 | ₩3,266 | ₩3,419 | -9.97% | 9.9만 |
| 2026.08.31–2026.09.04 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩611 |
| ₩647 |
| ₩539 |
| ₩641 |
| +5.00% |
| 185.4만 |
| 2026.08.24–2026.08.28 | ₩786 | ₩832 | ₩597 | ₩624 | -20.61% | 482.3만 |
|---|
| 2026.08.17–2026.08.21 | ₩767 | ₩802 | ₩730 | ₩786 | +2.42% | 50.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,063 | ₩5,975 | ₩730 | ₩793 | -25.47% | 3219.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,243 | ₩7,329 | ₩1,041 | ₩6,676 | +437.18% | 52.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,341 | ₩8,683 | ₩1,275 | ₩1,301 | -2.97% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,447 | ₩1,487 | ₩1,155 | ₩1,293 | -10.64% | 57.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,407 | ₩1,540 | ₩1,328 | ₩1,434 | +1.89% | 42.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,394 | ₩1,593 | ₩1,333 | ₩1,421 | +1.90% | 53.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,447 | ₩1,580 | ₩1,354 | ₩1,368 | -5.50% | 95.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,447 | ₩1,620 | ₩1,291 | ₩1,421 | -1.83% | 289.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,301 | ₩1,540 | ₩1,301 | ₩1,460 | +12.24% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,314 | ₩1,620 | ₩1,236 | ₩1,301 | -1.01% | 942만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,753 | ₩1,845 | ₩1,354 | ₩1,394 | -20.45% | 392만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,726 | ₩1,832 | ₩1,646 | ₩1,739 | +0.77% | 30.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,965 | ₩1,965 | ₩1,567 | ₩1,739 | -11.49% | 230.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,978 | ₩2,051 | ₩1,660 | ₩1,952 | -1.34% | 70.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,416 | ₩2,629 | ₩2,045 | ₩2,138 | -11.54% | 235.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,894 | ₩3,040 | ₩2,363 | ₩2,509 | -13.30% | 916.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,877 | ₩4,288 | ₩2,416 | ₩2,894 | -25.34% | 184.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,590 | ₩7,196 | ₩3,306 | ₩3,518 | -37.05% | 1252.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,316 | ₩8,590 | ₩5,443 | ₩5,643 | -22.87% | 213만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,302 | ₩8,656 | ₩6,745 | ₩7,462 | +2.18% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,404 | ₩9,015 | ₩7,037 | ₩7,116 | -15.32% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,223 | ₩10,223 | ₩7,993 | ₩8,577 | -16.10% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,330 | ₩21,508 | ₩9,559 | ₩9,878 | -39.51% | 661.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,082 | ₩15,534 | ₩11,418 | ₩13,410 | -11.09% | 22.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,206 | ₩16,012 | ₩13,542 | ₩14,073 | -0.93% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,463 | ₩26,288 | ₩13,011 | ₩14,737 | -10.48% | 540.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,301 | ₩23,898 | ₩15,268 | ₩16,862 | -27.64% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,076 | ₩39,698 | ₩17,525 | ₩20,977 | -27.85% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,506 | ₩62,932 | ₩34,918 | ₩38,370 | -28.29% | 332.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,367 | ₩75,545 | ₩48,062 | ₩52,178 | -25.85% | 18.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,144 | ₩108,870 | ₩70,898 | ₩74,350 | -30.61% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,282 | ₩165,960 | ₩86,299 | ₩124,271 | +37.65% | 84.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,087 | ₩99,576 | ₩83,113 | ₩89,486 | +0.45% | 3.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩108,206 | ₩108,870 | ₩84,839 | ₩91,875 | -15.09% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩148,700 | ₩155,339 | ₩99,576 | ₩101,169 | -31.96% | 7천 |
|---|
| 2025.12.08–2025.12.12 | ₩232,344 | ₩298,728 | ₩139,406 | ₩154,011 | -33.71% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩265,536 | ₩265,536 | ₩193,841 | ₩227,033 | -14.50% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩284,124 | ₩285,451 | ₩232,344 | ₩257,570 | -9.35% | 6.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩304,039 | ₩423,530 | ₩269,519 | ₩276,157 | -9.17% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩513,812 | ₩624,010 | ₩306,694 | ₩309,349 | -39.79% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩682,428 | ₩739,518 | ₩485,798 | ₩491,242 | -28.02% | 819 |
|---|
| 2025.10.27–2025.10.31 | ₩780,676 | ₩849,715 | ₩729,162 | ₩751,467 | -3.74% | 708 |
|---|
| 2025.10.20–2025.10.24 | ₩789,970 | ₩796,608 | ₩663,840 | ₩791,297 | +0.17% | 694 |
|---|