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 | ₩880 | ₩904 | ₩731 | ₩845 | -3.93% | 64.2만 |
| 2026.10.16 | ₩1,180 | ₩1,196 | ₩968 | ₩1,008 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,301 | ₩1,316 | ₩1,191 | ₩1,191 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,422 | ₩1,436 | ₩1,329 | ₩1,329 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,486 | ₩1,502 | ₩1,325 | ₩1,449 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,570 | ₩1,570 | ₩1,436 | ₩1,476 | -6.01% | 3만 |
| 2026.10.09 | ₩1,648 | ₩1,662 | ₩1,555 | ₩1,595 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,834 | ₩1,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,688 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,034 | ₩2,140 | ₩1,967 | ₩2,007 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,088 | ₩2,207 | ₩1,994 | ₩2,060 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,034 | ₩2,114 | ₩1,941 | ₩2,100 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,366 | ₩2,539 | ₩2,007 | ₩2,074 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,738 | ₩2,951 | ₩2,406 | ₩2,446 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,263 | ₩3,263 | ₩3,137 | ₩3,137 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,303 | ₩3,310 | ₩3,150 | ₩3,310 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,363 | ₩3,436 | ₩3,257 | ₩3,363 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,509 | ₩3,509 | ₩3,343 | ₩3,456 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,509 | ₩3,549 | ₩3,363 | ₩3,496 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,323 | ₩3,656 | ₩3,297 | ₩3,549 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,177 | ₩3,250 | ₩3,071 | ₩3,230 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,217 | ₩3,339 | ₩3,124 | ₩3,230 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,749 | ₩3,749 | ₩3,230 | ₩3,403 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,469 | ₩4,094 | ₩3,323 | ₩3,775 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,523 | ₩3,675 | ₩3,204 | ₩3,257 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,297 | ₩3,654 | ₩3,283 | ₩3,536 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,430 | ₩3,620 | ₩3,350 | ₩3,390 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,443 | ₩3,480 | ₩3,315 | ₩3,423 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,642 | ₩3,662 | ₩3,270 | ₩3,536 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,802 | ₩3,895 | ₩3,642 | ₩3,735 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩631 | ₩647 | ₩586 | ₩642 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩558 | ₩627 | ₩550 | ₩618 | +10.71% | 62.5만 |
|---|
| 2026.09.02 | ₩565 | ₩573 | ₩540 | ₩565 | 0.00% | 19.5만 |
|---|
| 2026.09.01 | ₩626 | ₩626 | ₩569 | ₩572 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩611 | ₩626 | ₩598 | ₩623 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩621 | ₩625 | ₩598 | ₩625 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩665 | ₩678 | ₩598 | ₩631 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩647 | ₩675 | ₩642 | ₩669 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩751 | ₩758 | ₩630 | ₩661 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩787 | ₩833 | ₩731 | ₩810 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩764 | ₩798 | ₩750 | ₩787 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩752 | ₩775 | ₩748 | ₩750 | -0.35% | 7.4만 |
|---|
| 2026.08.19 | ₩746 | ₩775 | ₩738 | ₩775 | +3.92% | 8.1만 |
|---|
| 2026.08.18 | ₩796 | ₩796 | ₩755 | ₩770 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩768 | ₩803 | ₩731 | ₩803 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩833 | ₩833 | ₩754 | ₩794 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩799 | ₩836 | ₩787 | ₩836 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩798 | ₩841 | ₩731 | ₩837 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,631 | ₩5,982 | ₩5,104 | ₩5,543 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,065 | ₩1,097 | ₩800 | ₩968 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,779 | ₩7,098 | ₩6,381 | ₩6,684 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,103 | ₩1,141 | ₩1,042 | ₩1,111 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,166 | ₩1,214 | ₩1,085 | ₩1,098 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,170 | ₩7,338 | ₩7,019 | ₩7,027 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,244 | ₩1,382 | ₩1,078 | ₩1,090 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,396 | ₩1,422 | ₩1,303 | ₩1,303 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,382 | ₩1,436 | ₩1,329 | ₩1,422 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,657 | ₩8,693 | ₩7,657 | ₩8,295 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,313 | ₩1,369 | ₩1,276 | ₩1,279 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,343 | ₩1,409 | ₩1,303 | ₩1,396 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,329 | ₩1,356 | ₩1,289 | ₩1,295 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,223 | ₩1,396 | ₩1,156 | ₩1,356 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,316 | ₩1,343 | ₩1,223 | ₩1,223 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,409 | ₩1,489 | ₩1,316 | ₩1,329 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,449 | ₩1,489 | ₩1,356 | ₩1,422 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,449 | ₩1,502 | ₩1,409 | ₩1,436 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,476 | ₩1,489 | ₩1,396 | ₩1,476 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,422 | ₩1,542 | ₩1,349 | ₩1,489 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,369 | ₩1,396 | ₩1,343 | ₩1,396 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,409 | ₩1,409 | ₩1,329 | ₩1,343 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,476 | ₩1,489 | ₩1,404 | ₩1,422 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,542 | ₩1,555 | ₩1,436 | ₩1,476 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,389 | ₩1,595 | ₩1,389 | ₩1,569 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,462 | ₩1,462 | ₩1,343 | ₩1,396 | -4.55% | 11.2만 |
|---|
| 2026.07.06 | ₩1,396 | ₩1,449 | ₩1,335 | ₩1,436 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,582 | ₩1,582 | ₩1,356 | ₩1,369 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,502 | ₩1,582 | ₩1,489 | ₩1,555 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,402 | ₩1,582 | ₩1,382 | ₩1,542 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,449 | ₩1,462 | ₩1,356 | ₩1,436 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,382 | ₩1,449 | ₩1,356 | ₩1,422 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,409 | ₩1,409 | ₩1,292 | ₩1,396 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,409 | ₩1,509 | ₩1,316 | ₩1,343 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,515 | ₩1,622 | ₩1,449 | ₩1,595 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,449 | ₩1,582 | ₩1,396 | ₩1,569 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,436 | ₩1,498 | ₩1,382 | ₩1,462 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,529 | ₩1,529 | ₩1,356 | ₩1,462 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,396 | ₩1,542 | ₩1,396 | ₩1,529 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,303 | ₩1,462 | ₩1,303 | ₩1,422 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,263 | ₩1,396 | ₩1,263 | ₩1,303 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,257 | ₩1,422 | ₩1,238 | ₩1,263 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,409 | ₩1,622 | ₩1,356 | ₩1,436 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,356 | ₩1,413 | ₩1,329 | ₩1,396 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,316 | ₩1,462 | ₩1,289 | ₩1,356 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,489 | ₩1,489 | ₩1,356 | ₩1,396 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,476 | ₩1,502 | ₩1,396 | ₩1,462 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,728 | ₩1,728 | ₩1,569 | ₩1,608 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,848 | ₩1,489 | ₩1,781 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,755 | ₩1,755 | ₩1,648 | ₩1,675 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,662 | ₩1,755 | ₩1,648 | ₩1,741 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,741 | ₩1,834 | ₩1,648 | ₩1,648 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,755 | ₩1,821 | ₩1,729 | ₩1,781 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,728 | ₩1,775 | ₩1,688 | ₩1,755 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,848 | ₩1,848 | ₩1,741 | ₩1,741 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,728 | ₩1,927 | ₩1,569 | ₩1,888 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,768 | ₩1,828 | ₩1,728 | ₩1,808 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,781 | ₩1,874 | ₩1,715 | ₩1,781 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,967 | ₩1,967 | ₩1,755 | ₩1,768 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,881 | ₩2,034 | ₩1,821 | ₩1,954 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,848 | ₩1,861 | ₩1,728 | ₩1,861 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,741 | ₩1,874 | ₩1,675 | ₩1,861 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,795 | ₩1,861 | ₩1,662 | ₩1,741 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,981 | ₩2,054 | ₩1,795 | ₩1,808 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,366 | ₩2,393 | ₩2,047 | ₩2,140 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,632 | ₩2,632 | ₩2,246 | ₩2,393 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,499 | ₩2,619 | ₩2,499 | ₩2,539 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,446 | ₩2,632 | ₩2,393 | ₩2,459 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,419 | ₩2,512 | ₩2,300 | ₩2,459 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,645 | ₩2,712 | ₩2,366 | ₩2,512 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,858 | ₩2,858 | ₩2,379 | ₩2,472 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,645 | ₩3,017 | ₩2,472 | ₩2,752 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,632 | ₩2,858 | ₩2,433 | ₩2,685 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,898 | ₩3,044 | ₩2,592 | ₩2,712 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,672 | ₩3,044 | ₩2,419 | ₩2,898 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,217 | ₩3,230 | ₩2,552 | ₩2,738 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,509 | ₩3,572 | ₩3,310 | ₩3,416 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,682 | ₩4,240 | ₩3,323 | ₩4,227 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,881 | ₩4,294 | ₩3,589 | ₩3,855 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,868 | ₩3,961 | ₩3,310 | ₩3,523 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,147 | ₩4,254 | ₩3,656 | ₩3,842 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,527 | ₩7,205 | ₩4,732 | ₩5,490 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,809 | ₩6,115 | ₩5,317 | ₩5,915 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,596 | ₩6,248 | ₩5,144 | ₩5,583 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,095 | ₩8,095 | ₩5,450 | ₩5,649 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,869 | ₩7,949 | ₩6,952 | ₩7,338 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,045 | ₩8,600 | ₩6,660 | ₩7,816 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,550 | ₩7,550 | ₩6,660 | ₩6,793 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,324 | ₩7,763 | ₩7,178 | ₩7,710 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,697 | ₩7,697 | ₩6,753 | ₩7,471 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,683 | ₩7,976 | ₩7,178 | ₩7,697 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,856 | ₩8,667 | ₩7,218 | ₩7,829 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,311 | ₩8,242 | ₩7,271 | ₩7,338 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,962 | ₩7,962 | ₩7,045 | ₩7,125 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,640 | ₩8,973 | ₩7,989 | ₩8,202 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,856 | ₩9,026 | ₩7,510 | ₩8,946 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,923 | ₩8,095 | ₩7,045 | ₩8,042 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,414 | ₩8,547 | ₩7,816 | ₩8,109 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,597 | ₩9,597 | ₩8,002 | ₩8,587 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,119 | ₩9,597 | ₩8,507 | ₩9,438 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,172 | ₩9,478 | ₩8,640 | ₩9,478 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,983 | ₩10,076 | ₩8,906 | ₩9,185 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,235 | ₩10,235 | ₩9,770 | ₩10,103 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,831 | ₩11,831 | ₩9,571 | ₩9,890 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,817 | ₩12,575 | ₩11,671 | ₩11,831 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,738 | ₩12,854 | ₩11,299 | ₩11,924 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,160 | ₩13,825 | ₩10,900 | ₩12,389 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,350 | ₩21,534 | ₩14,223 | ₩14,356 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,964 | ₩13,559 | ₩11,618 | ₩13,426 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,362 | ₩12,628 | ₩11,432 | ₩11,964 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,761 | ₩12,841 | ₩11,831 | ₩12,376 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,223 | ₩14,223 | ₩12,761 | ₩13,027 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,101 | ₩15,553 | ₩13,825 | ₩14,622 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,957 | ₩14,489 | ₩13,692 | ₩14,090 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,489 | ₩14,755 | ₩13,559 | ₩14,090 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,622 | ₩15,420 | ₩14,356 | ₩14,489 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,686 | ₩15,686 | ₩14,223 | ₩14,489 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,223 | ₩16,031 | ₩13,957 | ₩14,356 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,622 | ₩15,951 | ₩13,559 | ₩14,755 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,217 | ₩16,749 | ₩13,027 | ₩15,818 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,193 | ₩26,320 | ₩17,281 | ₩17,546 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,483 | ₩24,060 | ₩16,350 | ₩19,275 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,815 | ₩17,347 | ₩15,287 | ₩16,882 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,477 | ₩22,199 | ₩15,818 | ₩17,281 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,471 | ₩21,268 | ₩16,616 | ₩17,679 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,072 | ₩20,338 | ₩18,743 | ₩19,407 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,329 | ₩23,927 | ₩19,275 | ₩20,338 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,407 | ₩21,401 | ₩18,344 | ₩21,003 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,864 | ₩23,661 | ₩17,546 | ₩19,939 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,719 | ₩27,250 | ₩19,939 | ₩23,129 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,839 | ₩32,966 | ₩25,921 | ₩26,719 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,111 | ₩39,745 | ₩23,794 | ₩32,567 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,818 | ₩63,008 | ₩34,960 | ₩38,416 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,537 | ₩43,202 | ₩38,682 | ₩39,745 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,467 | ₩45,860 | ₩38,150 | ₩42,005 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,398 | ₩46,924 | ₩37,619 | ₩45,063 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,570 | ₩63,008 | ₩49,050 | ₩49,449 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,171 | ₩57,558 | ₩48,120 | ₩52,241 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,603 | ₩65,135 | ₩53,171 | ₩57,425 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,452 | ₩73,110 | ₩66,730 | ₩68,857 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,452 | ₩75,636 | ₩67,129 | ₩71,249 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,781 | ₩76,168 | ₩70,984 | ₩74,440 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,098 | ₩82,814 | ₩73,775 | ₩77,098 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,745 | ₩85,606 | ₩78,428 | ₩79,491 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩93,050 | ₩93,050 | ₩76,567 | ₩83,080 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,273 | ₩109,001 | ₩93,714 | ₩100,095 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,526 | ₩166,160 | ₩124,421 | ₩124,421 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,974 | ₩105,013 | ₩95,708 | ₩103,684 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,772 | ₩98,367 | ₩93,050 | ₩95,974 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩97,037 | ₩100,095 | ₩93,448 | ₩95,708 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,391 | ₩102,620 | ₩86,403 | ₩96,905 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,409 | ₩91,454 | ₩84,409 | ₩89,593 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩89,062 | ₩99,696 | ₩83,213 | ₩84,276 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,391 | ₩93,050 | ₩85,074 | ₩89,062 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,195 | ₩95,044 | ₩89,062 | ₩94,113 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,917 | ₩98,101 | ₩89,593 | ₩91,986 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,246 | ₩99,430 | ₩84,941 | ₩87,732 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,696 | ₩101,424 | ₩91,720 | ₩94,512 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,336 | ₩109,001 | ₩97,702 | ₩97,702 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,666 | ₩114,318 | ₩100,361 | ₩101,291 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,735 | ₩112,989 | ₩103,418 | ₩105,412 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,672 | ₩110,330 | ₩101,291 | ₩108,070 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,647 | ₩115,647 | ₩99,696 | ₩105,412 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,879 | ₩155,526 | ₩108,602 | ₩115,913 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,428 | ₩187,428 | ₩139,574 | ₩154,196 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,404 | ₩204,709 | ₩188,758 | ₩192,746 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩186,099 | ₩210,026 | ₩171,477 | ₩199,392 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,685 | ₩221,990 | ₩186,099 | ₩195,404 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,624 | ₩299,088 | ₩202,051 | ₩218,002 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,965 | ₩239,270 | ₩208,697 | ₩227,307 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,331 | ₩236,612 | ₩194,075 | ₩227,307 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,941 | ₩237,941 | ₩207,368 | ₩208,697 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,905 | ₩249,905 | ₩194,075 | ₩221,990 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,856 | ₩265,856 | ₩243,524 | ₩248,575 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩255,222 | ₩265,856 | ₩248,575 | ₩257,880 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩248,044 | ₩285,795 | ₩232,624 | ₩247,246 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,557 | ₩257,747 | ₩247,113 | ₩249,905 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,466 | ₩284,466 | ₩241,929 | ₩257,880 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,466 | ₩293,771 | ₩269,844 | ₩276,490 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,795 | ₩321,686 | ₩275,161 | ₩276,490 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,625 | ₩342,423 | ₩281,807 | ₩285,795 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩388,150 | ₩389,878 | ₩345,613 | ₩345,613 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,405 | ₩424,040 | ₩299,088 | ₩380,839 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,930 | ₩386,820 | ₩307,064 | ₩309,722 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,774 | ₩624,762 | ₩358,906 | ₩401,443 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,712 | ₩566,273 | ₩522,407 | ₩566,273 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩542,346 | ₩562,684 | ₩515,096 | ₩517,090 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩514,431 | ₩586,212 | ₩503,797 | ₩539,688 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩498,480 | ₩529,053 | ₩486,384 | ₩491,834 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩619,444 | ₩627,420 | ₩507,785 | ₩509,114 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,822 | ₩642,042 | ₩604,822 | ₩615,457 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩720,470 | ₩723,128 | ₩606,152 | ₩606,152 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩683,250 | ₩740,409 | ₩665,969 | ₩740,409 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩761,677 | ₩761,677 | ₩747,055 | ₩752,372 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩753,702 | ₩803,550 | ₩730,041 | ₩761,677 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩751,043 | ₩773,641 | ₩751,043 | ₩773,641 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩850,739 | ₩850,739 | ₩739,080 | ₩751,043 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩781,617 | ₩840,105 | ₩781,617 | ₩829,471 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩723,128 | ₩792,251 | ₩715,153 | ₩792,251 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩709,038 | ₩730,439 | ₩708,506 | ₩720,470 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩744,397 | ₩744,397 | ₩664,640 | ₩704,518 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩757,690 | ₩788,263 | ₩732,433 | ₩735,092 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩790,922 | ₩797,568 | ₩711,165 | ₩755,031 | -4.54% | 133 |
|---|