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 | ₩845 | -3.93% | 64.2만 |
| 2026.10.12–2026.10.16 | ₩1,568 | ₩1,568 | ₩967 | ₩1,007 | -35.82% | 889.7만 |
| 2026.10.05–2026.10.09 | ₩2,032 | ₩2,205 | ₩1,541 | ₩1,594 | -21.57% | 400.1만 |
| 2026.09.28–2026.10.02 | ₩3,360 | ₩3,433 | ₩2,005 | ₩2,072 | -38.34% | 346.2만 |
| 2026.09.21–2026.09.25 | ₩3,214 | ₩3,652 | ₩3,068 | ₩3,453 | +7.44% | 60.5만 |
| 2026.09.14–2026.09.18 | ₩3,426 | ₩4,090 | ₩3,201 | ₩3,400 | -0.78% | 244.5만 |
| 2026.09.09–2026.09.11 | ₩3,798 | ₩3,891 | ₩3,267 | ₩3,420 | -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 | ₩833 | ₩598 | ₩624 | -20.61% | 482.3만 |
|---|
| 2026.08.17–2026.08.21 | ₩768 | ₩802 | ₩730 | ₩786 | +2.42% | 50.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,064 | ₩5,976 | ₩730 | ₩793 | -25.47% | 3219.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,243 | ₩7,331 | ₩1,041 | ₩6,678 | +437.18% | 52.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,341 | ₩8,686 | ₩1,275 | ₩1,302 | -2.97% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,448 | ₩1,487 | ₩1,155 | ₩1,294 | -10.64% | 57.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,408 | ₩1,541 | ₩1,328 | ₩1,434 | +1.89% | 42.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,394 | ₩1,594 | ₩1,333 | ₩1,421 | +1.90% | 53.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,448 | ₩1,580 | ₩1,355 | ₩1,368 | -5.50% | 95.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,448 | ₩1,620 | ₩1,291 | ₩1,421 | -1.83% | 289.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,302 | ₩1,541 | ₩1,302 | ₩1,461 | +12.24% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,315 | ₩1,620 | ₩1,236 | ₩1,302 | -1.01% | 942만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,753 | ₩1,846 | ₩1,355 | ₩1,394 | -20.45% | 392만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,727 | ₩1,833 | ₩1,647 | ₩1,740 | +0.77% | 30.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,966 | ₩1,966 | ₩1,567 | ₩1,740 | -11.49% | 230.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,979 | ₩2,052 | ₩1,660 | ₩1,952 | -1.34% | 70.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,417 | ₩2,630 | ₩2,045 | ₩2,138 | -11.54% | 235.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,895 | ₩3,041 | ₩2,364 | ₩2,510 | -13.30% | 916.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,878 | ₩4,290 | ₩2,417 | ₩2,895 | -25.34% | 184.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,591 | ₩7,198 | ₩3,307 | ₩3,519 | -37.05% | 1252.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,318 | ₩8,593 | ₩5,445 | ₩5,644 | -22.87% | 213만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,304 | ₩8,659 | ₩6,747 | ₩7,464 | +2.18% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,407 | ₩9,018 | ₩7,039 | ₩7,119 | -15.32% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,226 | ₩10,226 | ₩7,995 | ₩8,579 | -16.10% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,335 | ₩21,515 | ₩9,562 | ₩9,881 | -39.51% | 661.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,087 | ₩15,539 | ₩11,421 | ₩13,414 | -11.09% | 22.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,210 | ₩16,017 | ₩13,546 | ₩14,078 | -0.93% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,468 | ₩26,296 | ₩13,015 | ₩14,742 | -10.48% | 540.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,308 | ₩23,905 | ₩15,273 | ₩16,867 | -27.64% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,085 | ₩39,710 | ₩17,531 | ₩20,984 | -27.85% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,522 | ₩62,951 | ₩34,929 | ₩38,382 | -28.29% | 332.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,388 | ₩75,568 | ₩48,076 | ₩52,194 | -25.85% | 18.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,176 | ₩108,903 | ₩70,919 | ₩74,372 | -30.61% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,309 | ₩166,010 | ₩86,325 | ₩124,308 | +37.65% | 84.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,114 | ₩99,606 | ₩83,138 | ₩89,513 | +0.45% | 3.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩108,239 | ₩108,903 | ₩84,864 | ₩91,903 | -15.09% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩148,745 | ₩155,385 | ₩99,606 | ₩101,200 | -31.96% | 7천 |
|---|
| 2025.12.08–2025.12.12 | ₩232,414 | ₩298,818 | ₩139,448 | ₩154,057 | -33.71% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩265,616 | ₩265,616 | ₩193,900 | ₩227,102 | -14.50% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩284,209 | ₩285,537 | ₩232,414 | ₩257,648 | -9.35% | 6.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩304,130 | ₩423,658 | ₩269,600 | ₩276,241 | -9.17% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩513,967 | ₩624,198 | ₩306,786 | ₩309,443 | -39.79% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩682,633 | ₩739,741 | ₩485,944 | ₩491,390 | -28.02% | 819 |
|---|
| 2025.10.27–2025.10.31 | ₩780,911 | ₩849,971 | ₩729,382 | ₩751,693 | -3.74% | 708 |
|---|
| 2025.10.20–2025.10.24 | ₩790,208 | ₩796,848 | ₩664,040 | ₩791,536 | +0.17% | 694 |
|---|