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 | ₩730 | ₩844 | -3.93% | 64.2만 |
| 2026.10.16 | ₩1,179 | ₩1,195 | ₩967 | ₩1,006 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,300 | ₩1,314 | ₩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 | ₩1,484 | ₩1,500 | ₩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 | ₩1,646 | ₩1,660 | ₩1,553 | ₩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 | ₩2,031 | ₩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 | ₩2,031 | ₩2,111 | ₩1,938 | ₩2,098 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,363 | ₩2,536 | ₩2,005 | ₩2,071 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,735 | ₩2,947 | ₩2,403 | ₩2,443 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,259 | ₩3,259 | ₩3,133 | ₩3,133 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,299 | ₩3,306 | ₩3,147 | ₩3,306 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,359 | ₩3,432 | ₩3,253 | ₩3,359 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,505 | ₩3,505 | ₩3,339 | ₩3,452 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,505 | ₩3,545 | ₩3,359 | ₩3,492 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,319 | ₩3,651 | ₩3,293 | ₩3,545 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,173 | ₩3,246 | ₩3,067 | ₩3,226 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,213 | ₩3,335 | ₩3,120 | ₩3,226 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,744 | ₩3,744 | ₩3,226 | ₩3,399 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,465 | ₩4,089 | ₩3,319 | ₩3,771 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,518 | ₩3,671 | ₩3,200 | ₩3,253 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,293 | ₩3,650 | ₩3,279 | ₩3,532 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,425 | ₩3,615 | ₩3,346 | ₩3,386 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,439 | ₩3,476 | ₩3,311 | ₩3,419 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,638 | ₩3,658 | ₩3,266 | ₩3,532 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,797 | ₩3,890 | ₩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 | ₩597 | ₩623 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩620 | ₩624 | ₩597 | ₩624 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩664 | ₩677 | ₩597 | ₩631 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩647 | ₩674 | ₩641 | ₩668 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩750 | ₩757 | ₩629 | ₩660 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩786 | ₩832 | ₩730 | ₩809 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩763 | ₩797 | ₩749 | ₩786 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩751 | ₩774 | ₩747 | ₩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 | ₩767 | ₩802 | ₩730 | ₩802 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩832 | ₩832 | ₩753 | ₩793 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩798 | ₩835 | ₩786 | ₩835 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩797 | ₩840 | ₩730 | ₩836 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,624 | ₩5,975 | ₩5,098 | ₩5,536 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,063 | ₩1,095 | ₩799 | ₩967 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,771 | ₩7,090 | ₩6,373 | ₩6,676 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,102 | ₩1,139 | ₩1,041 | ₩1,110 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,164 | ₩1,212 | ₩1,083 | ₩1,097 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,162 | ₩7,329 | ₩7,010 | ₩7,018 | -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 | ₩7,647 | ₩8,683 | ₩7,647 | ₩8,285 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,368 | ₩1,275 | ₩1,277 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,407 | ₩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 | ₩1,221 | ₩1,394 | ₩1,155 | ₩1,354 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,314 | ₩1,341 | ₩1,221 | ₩1,221 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,407 | ₩1,487 | ₩1,314 | ₩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 | ₩1,500 | ₩1,407 | ₩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 | ₩1,407 | ₩1,407 | ₩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 | ₩1,553 | ₩1,434 | ₩1,474 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,387 | ₩1,593 | ₩1,387 | ₩1,567 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,460 | ₩1,460 | ₩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 | ₩1,500 | ₩1,580 | ₩1,487 | ₩1,553 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,401 | ₩1,580 | ₩1,381 | ₩1,540 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,460 | ₩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 | ₩1,407 | ₩1,407 | ₩1,291 | ₩1,394 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,407 | ₩1,507 | ₩1,314 | ₩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 | ₩1,496 | ₩1,381 | ₩1,460 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,527 | ₩1,527 | ₩1,354 | ₩1,460 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,540 | ₩1,394 | ₩1,527 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,301 | ₩1,460 | ₩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 | ₩1,407 | ₩1,620 | ₩1,354 | ₩1,434 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,354 | ₩1,411 | ₩1,328 | ₩1,394 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,314 | ₩1,460 | ₩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 | ₩1,500 | ₩1,394 | ₩1,460 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,726 | ₩1,726 | ₩1,567 | ₩1,606 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,686 | ₩1,845 | ₩1,487 | ₩1,779 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,753 | ₩1,753 | ₩1,646 | ₩1,673 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,660 | ₩1,753 | ₩1,646 | ₩1,739 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,739 | ₩1,832 | ₩1,646 | ₩1,646 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,753 | ₩1,819 | ₩1,727 | ₩1,779 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,726 | ₩1,772 | ₩1,686 | ₩1,753 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,845 | ₩1,845 | ₩1,739 | ₩1,739 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,726 | ₩1,925 | ₩1,567 | ₩1,885 | +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 | ₩2,031 | ₩1,819 | ₩1,952 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,845 | ₩1,859 | ₩1,726 | ₩1,859 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,739 | ₩1,872 | ₩1,673 | ₩1,859 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,792 | ₩1,859 | ₩1,660 | ₩1,739 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,978 | ₩2,051 | ₩1,792 | ₩1,806 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,363 | ₩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 | ₩2,456 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,416 | ₩2,509 | ₩2,297 | ₩2,456 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,708 | ₩2,363 | ₩2,509 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,855 | ₩2,855 | ₩2,377 | ₩2,469 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,642 | ₩3,014 | ₩2,469 | ₩2,748 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,629 | ₩2,855 | ₩2,430 | ₩2,682 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,894 | ₩3,040 | ₩2,589 | ₩2,708 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,669 | ₩3,040 | ₩2,416 | ₩2,894 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,213 | ₩3,226 | ₩2,549 | ₩2,735 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,505 | ₩3,567 | ₩3,306 | ₩3,412 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,678 | ₩4,235 | ₩3,319 | ₩4,222 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,877 | ₩4,288 | ₩3,585 | ₩3,850 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,864 | ₩3,956 | ₩3,306 | ₩3,518 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,142 | ₩4,249 | ₩3,651 | ₩3,837 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,519 | ₩7,196 | ₩4,727 | ₩5,483 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,802 | ₩6,107 | ₩5,311 | ₩5,908 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,590 | ₩6,240 | ₩5,138 | ₩5,576 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,086 | ₩8,086 | ₩5,443 | ₩5,643 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,860 | ₩7,940 | ₩6,944 | ₩7,329 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,037 | ₩8,590 | ₩6,652 | ₩7,807 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,541 | ₩7,541 | ₩6,652 | ₩6,784 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,316 | ₩7,754 | ₩7,169 | ₩7,701 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,687 | ₩7,687 | ₩6,745 | ₩7,462 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,674 | ₩7,966 | ₩7,169 | ₩7,687 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,847 | ₩8,656 | ₩7,209 | ₩7,820 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,302 | ₩8,232 | ₩7,262 | ₩7,329 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,953 | ₩7,953 | ₩7,037 | ₩7,116 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,630 | ₩8,962 | ₩7,979 | ₩8,192 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,847 | ₩9,015 | ₩7,501 | ₩8,935 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,913 | ₩8,086 | ₩7,037 | ₩8,032 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,404 | ₩8,537 | ₩7,807 | ₩8,099 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,586 | ₩9,586 | ₩7,993 | ₩8,577 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,108 | ₩9,586 | ₩8,497 | ₩9,427 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,161 | ₩9,466 | ₩8,630 | ₩9,466 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,971 | ₩10,064 | ₩8,895 | ₩9,174 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,223 | ₩10,223 | ₩9,758 | ₩10,090 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,816 | ₩11,816 | ₩9,559 | ₩9,878 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,803 | ₩12,560 | ₩11,657 | ₩11,816 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,723 | ₩12,839 | ₩11,285 | ₩11,909 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,144 | ₩13,808 | ₩10,887 | ₩12,374 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,330 | ₩21,508 | ₩14,206 | ₩14,339 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,949 | ₩13,542 | ₩11,604 | ₩13,410 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,347 | ₩12,613 | ₩11,418 | ₩11,949 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,746 | ₩12,825 | ₩11,816 | ₩12,361 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,206 | ₩14,206 | ₩12,746 | ₩13,011 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,082 | ₩15,534 | ₩13,808 | ₩14,604 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,941 | ₩14,472 | ₩13,675 | ₩14,073 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,472 | ₩14,737 | ₩13,542 | ₩14,073 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,604 | ₩15,401 | ₩14,339 | ₩14,472 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,667 | ₩15,667 | ₩14,206 | ₩14,472 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,206 | ₩16,012 | ₩13,941 | ₩14,339 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,604 | ₩15,932 | ₩13,542 | ₩14,737 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,198 | ₩16,729 | ₩13,011 | ₩15,799 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,164 | ₩26,288 | ₩17,260 | ₩17,525 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,463 | ₩24,031 | ₩16,330 | ₩19,251 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,795 | ₩17,326 | ₩15,268 | ₩16,862 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,455 | ₩22,172 | ₩15,799 | ₩17,260 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,446 | ₩21,243 | ₩16,596 | ₩17,658 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,048 | ₩20,314 | ₩18,720 | ₩19,384 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,301 | ₩23,898 | ₩19,251 | ₩20,314 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,384 | ₩21,376 | ₩18,322 | ₩20,977 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,836 | ₩23,633 | ₩17,525 | ₩19,915 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,686 | ₩27,217 | ₩19,915 | ₩23,102 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,802 | ₩32,926 | ₩25,890 | ₩26,686 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,076 | ₩39,698 | ₩23,765 | ₩32,528 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,746 | ₩62,932 | ₩34,918 | ₩38,370 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,486 | ₩43,150 | ₩38,635 | ₩39,698 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,415 | ₩45,805 | ₩38,104 | ₩41,955 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,345 | ₩46,867 | ₩37,573 | ₩45,008 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,506 | ₩62,932 | ₩48,991 | ₩49,390 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,107 | ₩57,489 | ₩48,062 | ₩52,178 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,525 | ₩65,056 | ₩53,107 | ₩57,356 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,367 | ₩73,022 | ₩66,650 | ₩68,774 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,367 | ₩75,545 | ₩67,048 | ₩71,164 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,695 | ₩76,076 | ₩70,898 | ₩74,350 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,005 | ₩82,714 | ₩73,686 | ₩77,005 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,644 | ₩85,503 | ₩78,333 | ₩79,395 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,938 | ₩92,938 | ₩76,474 | ₩82,980 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,144 | ₩108,870 | ₩93,601 | ₩99,974 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,339 | ₩165,960 | ₩124,271 | ₩124,271 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,858 | ₩104,887 | ₩95,593 | ₩103,559 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,655 | ₩98,248 | ₩92,938 | ₩95,858 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,921 | ₩99,974 | ₩93,336 | ₩95,593 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,282 | ₩102,497 | ₩86,299 | ₩96,788 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,308 | ₩91,344 | ₩84,308 | ₩89,486 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,955 | ₩99,576 | ₩83,113 | ₩84,175 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,282 | ₩92,938 | ₩84,972 | ₩88,955 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,087 | ₩94,929 | ₩88,955 | ₩94,000 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,805 | ₩97,983 | ₩89,486 | ₩91,875 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,133 | ₩99,310 | ₩84,839 | ₩87,627 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,576 | ₩101,302 | ₩91,610 | ₩94,398 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,206 | ₩108,870 | ₩97,584 | ₩97,584 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,534 | ₩114,180 | ₩100,240 | ₩101,169 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,604 | ₩112,853 | ₩103,294 | ₩105,285 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,542 | ₩110,197 | ₩101,169 | ₩107,940 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,508 | ₩115,508 | ₩99,576 | ₩105,285 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,700 | ₩155,339 | ₩108,471 | ₩115,774 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,203 | ₩187,203 | ₩139,406 | ₩154,011 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,169 | ₩204,463 | ₩188,531 | ₩192,514 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,875 | ₩209,773 | ₩171,271 | ₩199,152 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,429 | ₩221,723 | ₩185,875 | ₩195,169 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,344 | ₩298,728 | ₩201,807 | ₩217,740 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,689 | ₩238,982 | ₩208,446 | ₩227,033 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,067 | ₩236,327 | ₩193,841 | ₩227,033 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,655 | ₩237,655 | ₩207,118 | ₩208,446 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,604 | ₩249,604 | ₩193,841 | ₩221,723 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,536 | ₩265,536 | ₩243,231 | ₩248,276 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,915 | ₩265,536 | ₩248,276 | ₩257,570 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,745 | ₩285,451 | ₩232,344 | ₩246,948 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,251 | ₩257,437 | ₩246,816 | ₩249,604 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,124 | ₩284,124 | ₩241,638 | ₩257,570 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,124 | ₩293,417 | ₩269,519 | ₩276,157 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,451 | ₩321,299 | ₩274,830 | ₩276,157 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,214 | ₩342,010 | ₩281,468 | ₩285,451 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,683 | ₩389,409 | ₩345,197 | ₩345,197 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,039 | ₩423,530 | ₩298,728 | ₩380,380 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,508 | ₩386,355 | ₩306,694 | ₩309,349 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,027 | ₩624,010 | ₩358,474 | ₩400,959 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,072 | ₩565,592 | ₩521,778 | ₩565,592 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,693 | ₩562,007 | ₩514,476 | ₩516,468 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,812 | ₩585,507 | ₩503,191 | ₩539,038 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,880 | ₩528,417 | ₩485,798 | ₩491,242 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,699 | ₩626,665 | ₩507,174 | ₩508,501 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,094 | ₩641,269 | ₩604,094 | ₩614,716 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,603 | ₩722,258 | ₩605,422 | ₩605,422 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,428 | ₩739,518 | ₩665,168 | ₩739,518 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,761 | ₩760,761 | ₩746,156 | ₩751,467 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,795 | ₩802,583 | ₩729,162 | ₩760,761 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩750,139 | ₩772,710 | ₩750,139 | ₩772,710 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,715 | ₩849,715 | ₩738,190 | ₩750,139 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,676 | ₩839,094 | ₩780,676 | ₩828,472 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,258 | ₩791,297 | ₩714,292 | ₩791,297 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,185 | ₩729,560 | ₩707,653 | ₩719,603 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,501 | ₩743,501 | ₩663,840 | ₩703,670 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,778 | ₩787,314 | ₩731,552 | ₩734,207 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩789,970 | ₩796,608 | ₩710,309 | ₩754,122 | -4.54% | 133 |
|---|