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 | ₩845 | -3.93% | 64.2만 |
| 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 | ₩1,448 | -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 | ₩1,594 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,833 | ₩1,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,687 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,032 | ₩2,138 | ₩1,966 | ₩2,005 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,086 | ₩2,205 | ₩1,992 | ₩2,059 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,032 | ₩2,112 | ₩1,939 | ₩2,098 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,364 | ₩2,537 | ₩2,005 | ₩2,072 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,736 | ₩2,948 | ₩2,404 | ₩2,444 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,260 | ₩3,260 | ₩3,134 | ₩3,134 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,300 | ₩3,307 | ₩3,148 | ₩3,307 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,360 | ₩3,433 | ₩3,254 | ₩3,360 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,506 | ₩3,506 | ₩3,340 | ₩3,453 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,506 | ₩3,546 | ₩3,360 | ₩3,493 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,320 | ₩3,652 | ₩3,294 | ₩3,546 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,174 | ₩3,247 | ₩3,068 | ₩3,227 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,214 | ₩3,336 | ₩3,121 | ₩3,227 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,745 | ₩3,745 | ₩3,227 | ₩3,400 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,466 | ₩4,090 | ₩3,320 | ₩3,772 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,519 | ₩3,672 | ₩3,201 | ₩3,254 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,294 | ₩3,651 | ₩3,280 | ₩3,533 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,426 | ₩3,616 | ₩3,347 | ₩3,387 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,440 | ₩3,477 | ₩3,312 | ₩3,420 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,639 | ₩3,659 | ₩3,267 | ₩3,533 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,798 | ₩3,891 | ₩3,639 | ₩3,732 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩631 | ₩647 | ₩586 | ₩641 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩558 | ₩627 | ₩550 | ₩618 | +10.71% | 62.5만 |
|---|
| 2026.09.02 | ₩564 | ₩572 | ₩539 | ₩564 | 0.00% | 19.5만 |
|---|
| 2026.09.01 | ₩626 | ₩626 | ₩568 | ₩571 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩611 | ₩626 | ₩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 | ₩630 | ₩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 | ₩796 | ₩796 | ₩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 | ₩5,626 | ₩5,976 | ₩5,100 | ₩5,538 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,064 | ₩1,096 | ₩800 | ₩967 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,773 | ₩7,092 | ₩6,375 | ₩6,678 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,102 | ₩1,139 | ₩1,041 | ₩1,110 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,213 | ₩1,084 | ₩1,097 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,164 | ₩7,331 | ₩7,012 | ₩7,020 | -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 | ₩1,302 | ₩1,302 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,434 | ₩1,328 | ₩1,421 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,650 | ₩8,686 | ₩7,650 | ₩8,287 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,368 | ₩1,275 | ₩1,278 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,408 | ₩1,302 | ₩1,394 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,328 | ₩1,355 | ₩1,288 | ₩1,294 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,222 | ₩1,394 | ₩1,155 | ₩1,355 | +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 | ₩1,448 | ₩1,487 | ₩1,355 | ₩1,421 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,448 | ₩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 | ₩1,541 | ₩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 | ₩1,541 | ₩1,554 | ₩1,434 | ₩1,474 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,388 | ₩1,594 | ₩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 | ₩1,448 | ₩1,333 | ₩1,434 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,580 | ₩1,580 | ₩1,355 | ₩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 | ₩1,541 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,448 | ₩1,461 | ₩1,355 | ₩1,434 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,448 | ₩1,355 | ₩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 | ₩1,448 | ₩1,594 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,448 | ₩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 | ₩1,355 | ₩1,461 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,541 | ₩1,394 | ₩1,527 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,302 | ₩1,461 | ₩1,302 | ₩1,421 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,262 | ₩1,394 | ₩1,262 | ₩1,302 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,256 | ₩1,421 | ₩1,236 | ₩1,262 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,408 | ₩1,620 | ₩1,355 | ₩1,434 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,355 | ₩1,412 | ₩1,328 | ₩1,394 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,315 | ₩1,461 | ₩1,288 | ₩1,355 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,487 | ₩1,355 | ₩1,394 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,474 | ₩1,501 | ₩1,394 | ₩1,461 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,727 | ₩1,727 | ₩1,567 | ₩1,607 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,687 | ₩1,846 | ₩1,487 | ₩1,780 | +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 | ₩1,833 | ₩1,647 | ₩1,647 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,753 | ₩1,819 | ₩1,728 | ₩1,780 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,727 | ₩1,773 | ₩1,687 | ₩1,753 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,846 | ₩1,846 | ₩1,740 | ₩1,740 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,727 | ₩1,926 | ₩1,567 | ₩1,886 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,766 | ₩1,826 | ₩1,727 | ₩1,806 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,780 | ₩1,873 | ₩1,713 | ₩1,780 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,966 | ₩1,966 | ₩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 | ₩1,727 | ₩1,859 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,740 | ₩1,873 | ₩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 | ₩2,391 | ₩2,045 | ₩2,138 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,630 | ₩2,630 | ₩2,244 | ₩2,391 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,497 | ₩2,616 | ₩2,497 | ₩2,537 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,444 | ₩2,630 | ₩2,391 | ₩2,457 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,417 | ₩2,510 | ₩2,298 | ₩2,457 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,643 | ₩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 | ₩2,643 | ₩3,015 | ₩2,470 | ₩2,749 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,630 | ₩2,855 | ₩2,430 | ₩2,683 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,895 | ₩3,041 | ₩2,590 | ₩2,709 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,669 | ₩3,041 | ₩2,417 | ₩2,895 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,214 | ₩3,227 | ₩2,550 | ₩2,736 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,506 | ₩3,569 | ₩3,307 | ₩3,413 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,679 | ₩4,237 | ₩3,320 | ₩4,223 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,878 | ₩4,290 | ₩3,586 | ₩3,851 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,865 | ₩3,958 | ₩3,307 | ₩3,519 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,144 | ₩4,250 | ₩3,652 | ₩3,838 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,521 | ₩7,198 | ₩4,728 | ₩5,485 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,804 | ₩6,109 | ₩5,312 | ₩5,910 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,591 | ₩6,242 | ₩5,140 | ₩5,578 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,088 | ₩8,088 | ₩5,445 | ₩5,644 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,862 | ₩7,942 | ₩6,946 | ₩7,331 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,039 | ₩8,593 | ₩6,654 | ₩7,809 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,543 | ₩7,543 | ₩6,654 | ₩6,786 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,318 | ₩7,756 | ₩7,172 | ₩7,703 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,690 | ₩7,690 | ₩6,747 | ₩7,464 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,676 | ₩7,968 | ₩7,172 | ₩7,690 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,849 | ₩8,659 | ₩7,211 | ₩7,822 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,304 | ₩8,234 | ₩7,265 | ₩7,331 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,955 | ₩7,955 | ₩7,039 | ₩7,119 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,633 | ₩8,965 | ₩7,982 | ₩8,194 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,849 | ₩9,018 | ₩7,504 | ₩8,938 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,915 | ₩8,088 | ₩7,039 | ₩8,035 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,407 | ₩8,540 | ₩7,809 | ₩8,101 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,589 | ₩9,589 | ₩7,995 | ₩8,579 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,111 | ₩9,589 | ₩8,500 | ₩9,429 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,164 | ₩9,469 | ₩8,633 | ₩9,469 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,974 | ₩10,067 | ₩8,898 | ₩9,177 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,226 | ₩10,226 | ₩9,761 | ₩10,093 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,820 | ₩11,820 | ₩9,562 | ₩9,881 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,807 | ₩12,564 | ₩11,661 | ₩11,820 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,727 | ₩12,843 | ₩11,289 | ₩11,913 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,148 | ₩13,812 | ₩10,890 | ₩12,378 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,335 | ₩21,515 | ₩14,210 | ₩14,343 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,953 | ₩13,546 | ₩11,607 | ₩13,414 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,351 | ₩12,617 | ₩11,421 | ₩11,953 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,750 | ₩12,829 | ₩11,820 | ₩12,364 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,210 | ₩14,210 | ₩12,750 | ₩13,015 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,087 | ₩15,539 | ₩13,812 | ₩14,609 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,945 | ₩14,476 | ₩13,679 | ₩14,078 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,476 | ₩14,742 | ₩13,546 | ₩14,078 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,609 | ₩15,406 | ₩14,343 | ₩14,476 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,671 | ₩15,671 | ₩14,210 | ₩14,476 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,210 | ₩16,017 | ₩13,945 | ₩14,343 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,609 | ₩15,937 | ₩13,546 | ₩14,742 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,203 | ₩16,734 | ₩13,015 | ₩15,804 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,171 | ₩26,296 | ₩17,265 | ₩17,531 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,468 | ₩24,038 | ₩16,335 | ₩19,257 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,800 | ₩17,331 | ₩15,273 | ₩16,867 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,460 | ₩22,179 | ₩15,804 | ₩17,265 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,452 | ₩21,249 | ₩16,601 | ₩17,663 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,054 | ₩20,320 | ₩18,726 | ₩19,390 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,308 | ₩23,905 | ₩19,257 | ₩20,320 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,390 | ₩21,382 | ₩18,328 | ₩20,984 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,843 | ₩23,640 | ₩17,531 | ₩19,921 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,694 | ₩27,226 | ₩19,921 | ₩23,109 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,811 | ₩32,936 | ₩25,898 | ₩26,694 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,085 | ₩39,710 | ₩23,773 | ₩32,538 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,764 | ₩62,951 | ₩34,929 | ₩38,382 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,499 | ₩43,163 | ₩38,647 | ₩39,710 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,428 | ₩45,819 | ₩38,116 | ₩41,967 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,358 | ₩46,881 | ₩37,585 | ₩45,022 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,522 | ₩62,951 | ₩49,006 | ₩49,405 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,123 | ₩57,506 | ₩48,076 | ₩52,194 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,545 | ₩65,076 | ₩53,123 | ₩57,373 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,388 | ₩73,044 | ₩66,670 | ₩68,795 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,388 | ₩75,568 | ₩67,068 | ₩71,185 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,716 | ₩76,099 | ₩70,919 | ₩74,372 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,029 | ₩82,739 | ₩73,708 | ₩77,029 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,669 | ₩85,528 | ₩78,357 | ₩79,419 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,966 | ₩92,966 | ₩76,497 | ₩83,005 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,176 | ₩108,903 | ₩93,630 | ₩100,004 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,385 | ₩166,010 | ₩124,308 | ₩124,308 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,887 | ₩104,918 | ₩95,622 | ₩103,590 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,684 | ₩98,278 | ₩92,966 | ₩95,887 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,950 | ₩100,004 | ₩93,364 | ₩95,622 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,309 | ₩102,528 | ₩86,325 | ₩96,817 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,333 | ₩91,372 | ₩84,333 | ₩89,513 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,981 | ₩99,606 | ₩83,138 | ₩84,200 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,309 | ₩92,966 | ₩84,997 | ₩88,981 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,114 | ₩94,958 | ₩88,981 | ₩94,028 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,833 | ₩98,012 | ₩89,513 | ₩91,903 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,161 | ₩99,340 | ₩84,864 | ₩87,653 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,606 | ₩101,333 | ₩91,638 | ₩94,426 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,239 | ₩108,903 | ₩97,614 | ₩97,614 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,567 | ₩114,215 | ₩100,270 | ₩101,200 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,637 | ₩112,887 | ₩103,325 | ₩105,317 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,574 | ₩110,231 | ₩101,200 | ₩107,973 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,543 | ₩115,543 | ₩99,606 | ₩105,317 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,745 | ₩155,385 | ₩108,504 | ₩115,809 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,259 | ₩187,259 | ₩139,448 | ₩154,057 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,228 | ₩204,524 | ₩188,587 | ₩192,572 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,931 | ₩209,837 | ₩171,322 | ₩199,212 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,493 | ₩221,789 | ₩185,931 | ₩195,228 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,414 | ₩298,818 | ₩201,868 | ₩217,805 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,758 | ₩239,054 | ₩208,509 | ₩227,102 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,133 | ₩236,398 | ₩193,900 | ₩227,102 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,726 | ₩237,726 | ₩207,180 | ₩208,509 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,679 | ₩249,679 | ₩193,900 | ₩221,789 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,616 | ₩265,616 | ₩243,304 | ₩248,351 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,991 | ₩265,616 | ₩248,351 | ₩257,648 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,820 | ₩285,537 | ₩232,414 | ₩247,023 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,327 | ₩257,515 | ₩246,890 | ₩249,679 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,209 | ₩284,209 | ₩241,711 | ₩257,648 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,209 | ₩293,506 | ₩269,600 | ₩276,241 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,537 | ₩321,395 | ₩274,913 | ₩276,241 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,317 | ₩342,113 | ₩281,553 | ₩285,537 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,799 | ₩389,526 | ₩345,301 | ₩345,301 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,130 | ₩423,658 | ₩298,818 | ₩380,495 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,613 | ₩386,471 | ₩306,786 | ₩309,443 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,213 | ₩624,198 | ₩358,582 | ₩401,080 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,232 | ₩565,762 | ₩521,935 | ₩565,762 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,857 | ₩562,176 | ₩514,631 | ₩516,623 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,967 | ₩585,683 | ₩503,342 | ₩539,200 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩498,030 | ₩528,576 | ₩485,944 | ₩491,390 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,885 | ₩626,854 | ₩507,327 | ₩508,655 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,276 | ₩641,463 | ₩604,276 | ₩614,901 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,819 | ₩722,476 | ₩605,604 | ₩605,604 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,633 | ₩739,741 | ₩665,368 | ₩739,741 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,990 | ₩760,990 | ₩746,381 | ₩751,693 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩753,021 | ₩802,824 | ₩729,382 | ₩760,990 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩750,365 | ₩772,943 | ₩750,365 | ₩772,943 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,971 | ₩849,971 | ₩738,412 | ₩750,365 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,911 | ₩839,347 | ₩780,911 | ₩828,722 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,476 | ₩791,536 | ₩714,507 | ₩791,536 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,398 | ₩729,780 | ₩707,867 | ₩719,819 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,725 | ₩743,725 | ₩664,040 | ₩703,882 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩757,006 | ₩787,551 | ₩731,772 | ₩734,428 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩790,208 | ₩796,848 | ₩710,523 | ₩754,349 | -4.54% | 133 |
|---|