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 | ₩878 | ₩902 | ₩730 | ₩844 | -3.93% | 64.2만 |
| 2026.10.16 | ₩1,178 | ₩1,194 | ₩966 | ₩1,005 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,299 | ₩1,313 | ₩1,188 | ₩1,188 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,419 | ₩1,432 | ₩1,326 | ₩1,326 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,483 | ₩1,499 | ₩1,322 | ₩1,446 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,566 | ₩1,566 | ₩1,432 | ₩1,472 | -6.01% | 3만 |
| 2026.10.09 | ₩1,645 | ₩1,658 | ₩1,552 | ₩1,592 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,830 | ₩1,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,685 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,029 | ₩2,135 | ₩1,963 | ₩2,003 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,084 | ₩2,202 | ₩1,990 | ₩2,056 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,029 | ₩2,109 | ₩1,937 | ₩2,096 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,361 | ₩2,533 | ₩2,003 | ₩2,069 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,732 | ₩2,945 | ₩2,401 | ₩2,441 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,256 | ₩3,256 | ₩3,130 | ₩3,130 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,296 | ₩3,303 | ₩3,144 | ₩3,303 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,356 | ₩3,429 | ₩3,250 | ₩3,356 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,502 | ₩3,502 | ₩3,336 | ₩3,449 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,502 | ₩3,541 | ₩3,356 | ₩3,488 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,316 | ₩3,648 | ₩3,289 | ₩3,541 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,243 | ₩3,064 | ₩3,223 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,210 | ₩3,332 | ₩3,117 | ₩3,223 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,740 | ₩3,740 | ₩3,223 | ₩3,396 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,462 | ₩4,085 | ₩3,316 | ₩3,767 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,515 | ₩3,667 | ₩3,197 | ₩3,250 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,289 | ₩3,646 | ₩3,276 | ₩3,528 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,422 | ₩3,612 | ₩3,342 | ₩3,382 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,435 | ₩3,472 | ₩3,308 | ₩3,415 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,634 | ₩3,654 | ₩3,263 | ₩3,528 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,793 | ₩3,886 | ₩3,634 | ₩3,727 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩630 | ₩646 | ₩585 | ₩641 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩557 | ₩626 | ₩549 | ₩617 | +10.71% | 62.5만 |
|---|
| 2026.09.02 | ₩564 | ₩572 | ₩539 | ₩564 | 0.00% | 19.5만 |
|---|
| 2026.09.01 | ₩625 | ₩625 | ₩568 | ₩570 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩610 | ₩625 | ₩597 | ₩622 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩619 | ₩623 | ₩597 | ₩623 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩663 | ₩676 | ₩597 | ₩630 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩646 | ₩674 | ₩641 | ₩667 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩749 | ₩756 | ₩629 | ₩659 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩785 | ₩832 | ₩730 | ₩808 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩763 | ₩796 | ₩748 | ₩785 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩751 | ₩773 | ₩747 | ₩748 | -0.35% | 7.4만 |
|---|
| 2026.08.19 | ₩744 | ₩773 | ₩736 | ₩773 | +3.92% | 8.1만 |
|---|
| 2026.08.18 | ₩795 | ₩795 | ₩753 | ₩768 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩767 | ₩801 | ₩730 | ₩801 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩832 | ₩832 | ₩752 | ₩792 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩797 | ₩834 | ₩785 | ₩834 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩796 | ₩840 | ₩730 | ₩836 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,619 | ₩5,969 | ₩5,093 | ₩5,531 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,062 | ₩1,094 | ₩798 | ₩966 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,765 | ₩7,083 | ₩6,367 | ₩6,669 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,101 | ₩1,138 | ₩1,040 | ₩1,109 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,163 | ₩1,211 | ₩1,082 | ₩1,096 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,154 | ₩7,322 | ₩7,003 | ₩7,011 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,241 | ₩1,379 | ₩1,076 | ₩1,088 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,393 | ₩1,419 | ₩1,300 | ₩1,300 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,379 | ₩1,432 | ₩1,326 | ₩1,419 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,640 | ₩8,675 | ₩7,640 | ₩8,277 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,310 | ₩1,366 | ₩1,273 | ₩1,276 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,340 | ₩1,406 | ₩1,300 | ₩1,393 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,326 | ₩1,353 | ₩1,287 | ₩1,292 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,220 | ₩1,393 | ₩1,154 | ₩1,353 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,313 | ₩1,340 | ₩1,220 | ₩1,220 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,406 | ₩1,486 | ₩1,313 | ₩1,326 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,446 | ₩1,486 | ₩1,353 | ₩1,419 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,446 | ₩1,499 | ₩1,406 | ₩1,432 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,472 | ₩1,486 | ₩1,393 | ₩1,472 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,419 | ₩1,539 | ₩1,346 | ₩1,486 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,366 | ₩1,393 | ₩1,340 | ₩1,393 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,406 | ₩1,406 | ₩1,326 | ₩1,340 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,472 | ₩1,486 | ₩1,401 | ₩1,419 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,539 | ₩1,552 | ₩1,432 | ₩1,472 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,386 | ₩1,592 | ₩1,386 | ₩1,565 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,459 | ₩1,459 | ₩1,340 | ₩1,393 | -4.55% | 11.2만 |
|---|
| 2026.07.06 | ₩1,393 | ₩1,446 | ₩1,332 | ₩1,432 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,578 | ₩1,578 | ₩1,353 | ₩1,366 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,499 | ₩1,578 | ₩1,486 | ₩1,552 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,399 | ₩1,578 | ₩1,379 | ₩1,539 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,446 | ₩1,459 | ₩1,353 | ₩1,432 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,379 | ₩1,446 | ₩1,353 | ₩1,419 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,406 | ₩1,406 | ₩1,289 | ₩1,393 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,406 | ₩1,505 | ₩1,313 | ₩1,340 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,512 | ₩1,618 | ₩1,446 | ₩1,592 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,446 | ₩1,578 | ₩1,393 | ₩1,565 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,432 | ₩1,495 | ₩1,379 | ₩1,459 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,525 | ₩1,525 | ₩1,353 | ₩1,459 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,393 | ₩1,539 | ₩1,393 | ₩1,525 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,300 | ₩1,459 | ₩1,300 | ₩1,419 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,260 | ₩1,393 | ₩1,260 | ₩1,300 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,255 | ₩1,419 | ₩1,235 | ₩1,260 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,406 | ₩1,618 | ₩1,353 | ₩1,432 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,353 | ₩1,410 | ₩1,326 | ₩1,393 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,313 | ₩1,459 | ₩1,287 | ₩1,353 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,486 | ₩1,486 | ₩1,353 | ₩1,393 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,472 | ₩1,499 | ₩1,393 | ₩1,459 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,724 | ₩1,724 | ₩1,565 | ₩1,605 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,685 | ₩1,844 | ₩1,486 | ₩1,777 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,751 | ₩1,751 | ₩1,645 | ₩1,671 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,658 | ₩1,751 | ₩1,645 | ₩1,738 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,738 | ₩1,830 | ₩1,645 | ₩1,645 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,751 | ₩1,817 | ₩1,726 | ₩1,777 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,724 | ₩1,771 | ₩1,685 | ₩1,751 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,844 | ₩1,844 | ₩1,738 | ₩1,738 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,724 | ₩1,923 | ₩1,565 | ₩1,883 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,764 | ₩1,824 | ₩1,724 | ₩1,804 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,777 | ₩1,870 | ₩1,711 | ₩1,777 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,963 | ₩1,963 | ₩1,751 | ₩1,764 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,877 | ₩2,029 | ₩1,817 | ₩1,950 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,844 | ₩1,857 | ₩1,724 | ₩1,857 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,738 | ₩1,870 | ₩1,671 | ₩1,857 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,791 | ₩1,857 | ₩1,658 | ₩1,738 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,976 | ₩2,049 | ₩1,791 | ₩1,804 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,361 | ₩2,387 | ₩2,043 | ₩2,135 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,626 | ₩2,626 | ₩2,242 | ₩2,387 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,494 | ₩2,613 | ₩2,494 | ₩2,533 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,441 | ₩2,626 | ₩2,387 | ₩2,454 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,414 | ₩2,507 | ₩2,295 | ₩2,454 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,639 | ₩2,706 | ₩2,361 | ₩2,507 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,852 | ₩2,852 | ₩2,374 | ₩2,467 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,639 | ₩3,011 | ₩2,467 | ₩2,746 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,626 | ₩2,852 | ₩2,427 | ₩2,679 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,892 | ₩3,037 | ₩2,586 | ₩2,706 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,666 | ₩3,037 | ₩2,414 | ₩2,892 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,210 | ₩3,223 | ₩2,547 | ₩2,732 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,502 | ₩3,564 | ₩3,303 | ₩3,409 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,674 | ₩4,231 | ₩3,316 | ₩4,218 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,873 | ₩4,284 | ₩3,581 | ₩3,847 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,860 | ₩3,953 | ₩3,303 | ₩3,515 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,138 | ₩4,244 | ₩3,648 | ₩3,833 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,513 | ₩7,189 | ₩4,722 | ₩5,478 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,796 | ₩6,101 | ₩5,306 | ₩5,902 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,584 | ₩6,234 | ₩5,133 | ₩5,571 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,078 | ₩8,078 | ₩5,438 | ₩5,637 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,852 | ₩7,932 | ₩6,937 | ₩7,322 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,030 | ₩8,582 | ₩6,645 | ₩7,799 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,534 | ₩7,534 | ₩6,645 | ₩6,778 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,308 | ₩7,746 | ₩7,162 | ₩7,693 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,680 | ₩7,680 | ₩6,738 | ₩7,454 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,666 | ₩7,958 | ₩7,162 | ₩7,680 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,839 | ₩8,648 | ₩7,202 | ₩7,812 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,295 | ₩8,224 | ₩7,255 | ₩7,322 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,945 | ₩7,945 | ₩7,030 | ₩7,109 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,621 | ₩8,953 | ₩7,972 | ₩8,184 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,839 | ₩9,006 | ₩7,494 | ₩8,927 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,905 | ₩8,078 | ₩7,030 | ₩8,025 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,396 | ₩8,529 | ₩7,799 | ₩8,091 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,576 | ₩9,576 | ₩7,985 | ₩8,568 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,099 | ₩9,576 | ₩8,489 | ₩9,417 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,152 | ₩9,457 | ₩8,621 | ₩9,457 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,961 | ₩10,054 | ₩8,887 | ₩9,165 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,213 | ₩10,213 | ₩9,749 | ₩10,080 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,805 | ₩11,805 | ₩9,550 | ₩9,868 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,792 | ₩12,548 | ₩11,646 | ₩11,805 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,712 | ₩12,826 | ₩11,274 | ₩11,898 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,131 | ₩13,794 | ₩10,876 | ₩12,362 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,314 | ₩21,487 | ₩14,192 | ₩14,325 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,937 | ₩13,529 | ₩11,593 | ₩13,396 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,335 | ₩12,601 | ₩11,407 | ₩11,937 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,733 | ₩12,813 | ₩11,805 | ₩12,349 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,192 | ₩14,192 | ₩12,733 | ₩12,999 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,068 | ₩15,519 | ₩13,794 | ₩14,590 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,927 | ₩14,458 | ₩13,662 | ₩14,060 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,458 | ₩14,723 | ₩13,529 | ₩14,060 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,590 | ₩15,386 | ₩14,325 | ₩14,458 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,651 | ₩15,651 | ₩14,192 | ₩14,458 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,192 | ₩15,996 | ₩13,927 | ₩14,325 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,590 | ₩15,917 | ₩13,529 | ₩14,723 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,182 | ₩16,712 | ₩12,999 | ₩15,784 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,140 | ₩26,262 | ₩17,243 | ₩17,508 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,447 | ₩24,007 | ₩16,314 | ₩19,233 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,779 | ₩17,309 | ₩15,253 | ₩16,845 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,437 | ₩22,151 | ₩15,784 | ₩17,243 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,426 | ₩21,222 | ₩16,580 | ₩17,641 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,028 | ₩20,294 | ₩18,702 | ₩19,365 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,278 | ₩23,875 | ₩19,233 | ₩20,294 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,365 | ₩21,355 | ₩18,304 | ₩20,957 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,814 | ₩23,610 | ₩17,508 | ₩19,896 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,660 | ₩27,191 | ₩19,896 | ₩23,079 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,772 | ₩32,894 | ₩25,864 | ₩26,660 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,048 | ₩39,659 | ₩23,742 | ₩32,496 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,687 | ₩62,870 | ₩34,884 | ₩38,332 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,444 | ₩43,107 | ₩38,598 | ₩39,659 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,373 | ₩45,760 | ₩38,067 | ₩41,914 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,301 | ₩46,821 | ₩37,537 | ₩44,964 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,453 | ₩62,870 | ₩48,943 | ₩49,341 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,055 | ₩57,432 | ₩48,015 | ₩52,127 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,462 | ₩64,993 | ₩53,055 | ₩57,300 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,298 | ₩72,951 | ₩66,584 | ₩68,706 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,298 | ₩75,471 | ₩66,982 | ₩71,094 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,625 | ₩76,002 | ₩70,829 | ₩74,277 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩76,930 | ₩82,633 | ₩73,614 | ₩76,930 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,562 | ₩85,419 | ₩78,256 | ₩79,318 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,847 | ₩92,847 | ₩76,399 | ₩82,899 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,039 | ₩108,763 | ₩93,510 | ₩99,876 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,186 | ₩165,798 | ₩124,149 | ₩124,149 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,765 | ₩104,784 | ₩95,499 | ₩103,458 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,560 | ₩98,152 | ₩92,847 | ₩95,765 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,826 | ₩99,876 | ₩93,245 | ₩95,499 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,194 | ₩102,397 | ₩86,215 | ₩96,693 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,225 | ₩91,255 | ₩84,225 | ₩89,398 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,867 | ₩99,479 | ₩83,031 | ₩84,092 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,194 | ₩92,847 | ₩84,888 | ₩88,867 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,000 | ₩94,836 | ₩88,867 | ₩93,908 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,714 | ₩97,887 | ₩89,398 | ₩91,785 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,040 | ₩99,213 | ₩84,756 | ₩87,541 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,479 | ₩101,203 | ₩91,520 | ₩94,306 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,100 | ₩108,763 | ₩97,489 | ₩97,489 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,426 | ₩114,069 | ₩100,142 | ₩101,070 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,498 | ₩112,742 | ₩103,192 | ₩105,182 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,437 | ₩110,090 | ₩101,070 | ₩107,835 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,395 | ₩115,395 | ₩99,479 | ₩105,182 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,555 | ₩155,186 | ₩108,365 | ₩115,660 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,020 | ₩187,020 | ₩139,270 | ₩153,860 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩194,978 | ₩204,263 | ₩188,346 | ₩192,325 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,693 | ₩209,568 | ₩171,103 | ₩198,957 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,221 | ₩221,505 | ₩185,693 | ₩194,978 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,117 | ₩298,436 | ₩201,610 | ₩217,526 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,464 | ₩238,748 | ₩208,242 | ₩226,811 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩218,853 | ₩236,096 | ₩193,651 | ₩226,811 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,422 | ₩237,422 | ₩206,915 | ₩208,242 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,359 | ₩249,359 | ₩193,651 | ₩221,505 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,276 | ₩265,276 | ₩242,993 | ₩248,033 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,665 | ₩265,276 | ₩248,033 | ₩257,318 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,503 | ₩285,172 | ₩232,117 | ₩246,707 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,002 | ₩257,185 | ₩246,574 | ₩249,359 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩283,845 | ₩283,845 | ₩241,401 | ₩257,318 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩283,845 | ₩293,130 | ₩269,255 | ₩275,887 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,172 | ₩320,984 | ₩274,561 | ₩275,887 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩340,880 | ₩341,675 | ₩281,193 | ₩285,172 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,303 | ₩389,027 | ₩344,859 | ₩344,859 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩303,741 | ₩423,115 | ₩298,436 | ₩380,008 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,164 | ₩385,977 | ₩306,394 | ₩309,047 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩619,419 | ₩623,399 | ₩358,123 | ₩400,567 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩530,552 | ₩565,038 | ₩521,267 | ₩565,038 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,163 | ₩561,457 | ₩513,972 | ₩515,962 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,309 | ₩584,934 | ₩502,698 | ₩538,510 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,393 | ₩527,899 | ₩485,322 | ₩490,761 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,093 | ₩626,051 | ₩506,677 | ₩508,004 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩603,503 | ₩640,642 | ₩603,503 | ₩614,114 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩718,898 | ₩721,551 | ₩604,829 | ₩604,829 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩681,759 | ₩738,794 | ₩664,516 | ₩738,794 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,016 | ₩760,016 | ₩745,426 | ₩750,731 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,057 | ₩801,797 | ₩728,448 | ₩760,016 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩749,405 | ₩771,953 | ₩749,405 | ₩771,953 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩848,883 | ₩848,883 | ₩737,467 | ₩749,405 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩779,911 | ₩838,272 | ₩779,911 | ₩827,661 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩721,551 | ₩790,522 | ₩713,592 | ₩790,522 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩707,491 | ₩728,846 | ₩706,961 | ₩718,898 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩742,773 | ₩742,773 | ₩663,190 | ₩702,981 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,037 | ₩786,543 | ₩730,835 | ₩733,488 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩789,196 | ₩795,828 | ₩709,613 | ₩753,384 | -4.54% | 133 |
|---|