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 | ₩966 | ₩1,006 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,299 | ₩1,314 | ₩1,189 | ₩1,189 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,420 | ₩1,433 | ₩1,327 | ₩1,327 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,484 | ₩1,500 | ₩1,323 | ₩1,447 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,568 | ₩1,568 | ₩1,433 | ₩1,473 | -6.01% | 3만 |
| 2026.10.09 | ₩1,646 | ₩1,659 | ₩1,553 | ₩1,593 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,832 | ₩1,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,686 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,031 | ₩2,137 | ₩1,964 | ₩2,004 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,085 | ₩2,203 | ₩1,991 | ₩2,057 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,031 | ₩2,110 | ₩1,938 | ₩2,097 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,363 | ₩2,535 | ₩2,004 | ₩2,071 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,734 | ₩2,947 | ₩2,402 | ₩2,442 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,258 | ₩3,258 | ₩3,132 | ₩3,132 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,298 | ₩3,305 | ₩3,146 | ₩3,305 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,358 | ₩3,431 | ₩3,252 | ₩3,358 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,504 | ₩3,504 | ₩3,338 | ₩3,451 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,504 | ₩3,544 | ₩3,358 | ₩3,491 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,318 | ₩3,650 | ₩3,292 | ₩3,544 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,172 | ₩3,245 | ₩3,066 | ₩3,225 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,212 | ₩3,334 | ₩3,119 | ₩3,225 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,743 | ₩3,743 | ₩3,225 | ₩3,398 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,464 | ₩4,088 | ₩3,318 | ₩3,769 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,517 | ₩3,670 | ₩3,199 | ₩3,252 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,292 | ₩3,649 | ₩3,278 | ₩3,531 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,424 | ₩3,614 | ₩3,345 | ₩3,385 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,438 | ₩3,475 | ₩3,310 | ₩3,418 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,637 | ₩3,657 | ₩3,265 | ₩3,531 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,796 | ₩3,889 | ₩3,637 | ₩3,730 | -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 | ₩571 | -8.70% | 22.2만 |
|---|
| 2026.08.31 | ₩611 | ₩625 | ₩597 | ₩622 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩620 | ₩624 | ₩597 | ₩624 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩664 | ₩677 | ₩597 | ₩630 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩646 | ₩674 | ₩641 | ₩668 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩750 | ₩757 | ₩629 | ₩660 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩786 | ₩832 | ₩730 | ₩808 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩763 | ₩796 | ₩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 | ₩768 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩767 | ₩802 | ₩730 | ₩802 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩832 | ₩832 | ₩753 | ₩792 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩798 | ₩835 | ₩786 | ₩835 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩796 | ₩840 | ₩730 | ₩836 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,622 | ₩5,973 | ₩5,097 | ₩5,535 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,063 | ₩1,095 | ₩799 | ₩966 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,769 | ₩7,088 | ₩6,371 | ₩6,674 | -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 | ₩1,096 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,159 | ₩7,327 | ₩7,008 | ₩7,016 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,242 | ₩1,380 | ₩1,076 | ₩1,088 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,420 | ₩1,301 | ₩1,301 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,380 | ₩1,433 | ₩1,327 | ₩1,420 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,645 | ₩8,680 | ₩7,645 | ₩8,282 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,311 | ₩1,367 | ₩1,274 | ₩1,277 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,407 | ₩1,301 | ₩1,394 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,327 | ₩1,354 | ₩1,287 | ₩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 | ₩1,327 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,447 | ₩1,487 | ₩1,354 | ₩1,420 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,447 | ₩1,500 | ₩1,407 | ₩1,433 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,473 | ₩1,487 | ₩1,394 | ₩1,473 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,420 | ₩1,540 | ₩1,347 | ₩1,487 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,367 | ₩1,394 | ₩1,341 | ₩1,394 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,341 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,473 | ₩1,487 | ₩1,402 | ₩1,420 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,540 | ₩1,553 | ₩1,433 | ₩1,473 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,387 | ₩1,593 | ₩1,387 | ₩1,566 | +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 | ₩1,433 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,579 | ₩1,579 | ₩1,354 | ₩1,367 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,500 | ₩1,579 | ₩1,487 | ₩1,553 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,400 | ₩1,579 | ₩1,380 | ₩1,540 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,460 | ₩1,354 | ₩1,433 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,380 | ₩1,447 | ₩1,354 | ₩1,420 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,407 | ₩1,407 | ₩1,290 | ₩1,394 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,407 | ₩1,506 | ₩1,314 | ₩1,341 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,513 | ₩1,619 | ₩1,447 | ₩1,593 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,447 | ₩1,579 | ₩1,394 | ₩1,566 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,433 | ₩1,496 | ₩1,380 | ₩1,460 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,526 | ₩1,526 | ₩1,354 | ₩1,460 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,540 | ₩1,394 | ₩1,526 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,301 | ₩1,460 | ₩1,301 | ₩1,420 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,261 | ₩1,394 | ₩1,261 | ₩1,301 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,256 | ₩1,420 | ₩1,236 | ₩1,261 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,407 | ₩1,619 | ₩1,354 | ₩1,433 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,354 | ₩1,411 | ₩1,327 | ₩1,394 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,314 | ₩1,460 | ₩1,287 | ₩1,354 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,487 | ₩1,354 | ₩1,394 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,473 | ₩1,500 | ₩1,394 | ₩1,460 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,725 | ₩1,725 | ₩1,566 | ₩1,606 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,686 | ₩1,845 | ₩1,487 | ₩1,779 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,752 | ₩1,752 | ₩1,646 | ₩1,672 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,659 | ₩1,752 | ₩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 | ₩1,752 | ₩1,818 | ₩1,727 | ₩1,779 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,725 | ₩1,772 | ₩1,686 | ₩1,752 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,845 | ₩1,845 | ₩1,739 | ₩1,739 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,725 | ₩1,925 | ₩1,566 | ₩1,885 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,765 | ₩1,825 | ₩1,725 | ₩1,805 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,871 | ₩1,712 | ₩1,779 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,964 | ₩1,964 | ₩1,752 | ₩1,765 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,878 | ₩2,031 | ₩1,818 | ₩1,951 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,845 | ₩1,858 | ₩1,725 | ₩1,858 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,739 | ₩1,871 | ₩1,672 | ₩1,858 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,792 | ₩1,858 | ₩1,659 | ₩1,739 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,978 | ₩2,051 | ₩1,792 | ₩1,805 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,363 | ₩2,389 | ₩2,044 | ₩2,137 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,628 | ₩2,628 | ₩2,243 | ₩2,389 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,495 | ₩2,615 | ₩2,495 | ₩2,535 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,442 | ₩2,628 | ₩2,389 | ₩2,455 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,416 | ₩2,509 | ₩2,296 | ₩2,455 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,641 | ₩2,708 | ₩2,363 | ₩2,509 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,854 | ₩2,854 | ₩2,376 | ₩2,469 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,641 | ₩3,013 | ₩2,469 | ₩2,747 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,628 | ₩2,854 | ₩2,429 | ₩2,681 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,893 | ₩3,039 | ₩2,588 | ₩2,708 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,668 | ₩3,039 | ₩2,416 | ₩2,893 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,212 | ₩3,225 | ₩2,548 | ₩2,734 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,504 | ₩3,566 | ₩3,305 | ₩3,411 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,677 | ₩4,234 | ₩3,318 | ₩4,221 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,876 | ₩4,287 | ₩3,584 | ₩3,849 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,862 | ₩3,955 | ₩3,305 | ₩3,517 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,141 | ₩4,247 | ₩3,650 | ₩3,836 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,517 | ₩7,194 | ₩4,725 | ₩5,482 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,800 | ₩6,105 | ₩5,309 | ₩5,906 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,588 | ₩6,238 | ₩5,137 | ₩5,575 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,083 | ₩8,083 | ₩5,442 | ₩5,641 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,857 | ₩7,937 | ₩6,942 | ₩7,327 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,035 | ₩8,588 | ₩6,650 | ₩7,804 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,539 | ₩7,539 | ₩6,650 | ₩6,782 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,313 | ₩7,751 | ₩7,167 | ₩7,698 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,685 | ₩7,685 | ₩6,743 | ₩7,459 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,672 | ₩7,964 | ₩7,167 | ₩7,685 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,844 | ₩8,654 | ₩7,207 | ₩7,818 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,300 | ₩8,229 | ₩7,260 | ₩7,327 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,950 | ₩7,950 | ₩7,035 | ₩7,114 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,627 | ₩8,959 | ₩7,977 | ₩8,189 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,844 | ₩9,012 | ₩7,499 | ₩8,933 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,911 | ₩8,083 | ₩7,035 | ₩8,030 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,402 | ₩8,534 | ₩7,804 | ₩8,096 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,583 | ₩9,583 | ₩7,990 | ₩8,574 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,105 | ₩9,583 | ₩8,495 | ₩9,424 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,158 | ₩9,464 | ₩8,627 | ₩9,464 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,968 | ₩10,061 | ₩8,893 | ₩9,172 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,220 | ₩10,220 | ₩9,756 | ₩10,087 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,813 | ₩11,813 | ₩9,556 | ₩9,875 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,800 | ₩12,556 | ₩11,654 | ₩11,813 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,720 | ₩12,835 | ₩11,282 | ₩11,906 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,140 | ₩13,804 | ₩10,884 | ₩12,370 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,326 | ₩21,502 | ₩14,202 | ₩14,335 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,946 | ₩13,538 | ₩11,600 | ₩13,406 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,344 | ₩12,609 | ₩11,415 | ₩11,946 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,742 | ₩12,822 | ₩11,813 | ₩12,357 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,202 | ₩14,202 | ₩12,742 | ₩13,007 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,078 | ₩15,529 | ₩13,804 | ₩14,600 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,936 | ₩14,467 | ₩13,671 | ₩14,069 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,467 | ₩14,733 | ₩13,538 | ₩14,069 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,600 | ₩15,396 | ₩14,335 | ₩14,467 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,662 | ₩15,662 | ₩14,202 | ₩14,467 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,202 | ₩16,007 | ₩13,936 | ₩14,335 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,600 | ₩15,927 | ₩13,538 | ₩14,733 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,193 | ₩16,724 | ₩13,007 | ₩15,795 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,156 | ₩26,280 | ₩17,255 | ₩17,520 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,458 | ₩24,024 | ₩16,326 | ₩19,246 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,790 | ₩17,321 | ₩15,264 | ₩16,856 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,449 | ₩22,166 | ₩15,795 | ₩17,255 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,440 | ₩21,236 | ₩16,591 | ₩17,653 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,042 | ₩20,307 | ₩18,715 | ₩19,378 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,294 | ₩23,891 | ₩19,246 | ₩20,307 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,378 | ₩21,369 | ₩18,316 | ₩20,971 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,829 | ₩23,626 | ₩17,520 | ₩19,909 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,678 | ₩27,209 | ₩19,909 | ₩23,095 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,793 | ₩32,917 | ₩25,882 | ₩26,678 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,067 | ₩39,686 | ₩23,758 | ₩32,518 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,728 | ₩62,913 | ₩34,907 | ₩38,358 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,473 | ₩43,137 | ₩38,624 | ₩39,686 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,402 | ₩45,791 | ₩38,093 | ₩41,942 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,331 | ₩46,853 | ₩37,562 | ₩44,995 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,489 | ₩62,913 | ₩48,977 | ₩49,375 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,091 | ₩57,471 | ₩48,048 | ₩52,162 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,506 | ₩65,037 | ₩53,091 | ₩57,338 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,346 | ₩73,000 | ₩66,629 | ₩68,753 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,346 | ₩75,522 | ₩67,028 | ₩71,142 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,673 | ₩76,053 | ₩70,877 | ₩74,328 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩76,982 | ₩82,690 | ₩73,664 | ₩76,982 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,619 | ₩85,477 | ₩78,310 | ₩79,371 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,910 | ₩92,910 | ₩76,451 | ₩82,955 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,111 | ₩108,837 | ₩93,573 | ₩99,944 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,292 | ₩165,910 | ₩124,233 | ₩124,233 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,830 | ₩104,855 | ₩95,564 | ₩103,528 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,626 | ₩98,219 | ₩92,910 | ₩95,830 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,891 | ₩99,944 | ₩93,308 | ₩95,564 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,255 | ₩102,466 | ₩86,273 | ₩96,759 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,282 | ₩91,317 | ₩84,282 | ₩89,459 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,928 | ₩99,546 | ₩83,088 | ₩84,150 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,255 | ₩92,910 | ₩84,946 | ₩88,928 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,060 | ₩94,901 | ₩88,928 | ₩93,971 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,777 | ₩97,953 | ₩89,459 | ₩91,848 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,104 | ₩99,281 | ₩84,813 | ₩87,600 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,546 | ₩101,271 | ₩91,582 | ₩94,370 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,173 | ₩108,837 | ₩97,555 | ₩97,555 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,501 | ₩114,146 | ₩100,210 | ₩101,139 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,572 | ₩112,819 | ₩103,262 | ₩105,253 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,510 | ₩110,164 | ₩101,139 | ₩107,908 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,473 | ₩115,473 | ₩99,546 | ₩105,253 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,655 | ₩155,292 | ₩108,439 | ₩115,739 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,146 | ₩187,146 | ₩139,364 | ₩153,964 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,110 | ₩204,401 | ₩188,474 | ₩192,456 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,819 | ₩209,710 | ₩171,219 | ₩199,092 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,365 | ₩221,656 | ₩185,819 | ₩195,110 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,274 | ₩298,638 | ₩201,747 | ₩217,674 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,619 | ₩238,910 | ₩208,383 | ₩226,965 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,001 | ₩236,256 | ₩193,783 | ₩226,965 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,583 | ₩237,583 | ₩207,056 | ₩208,383 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,529 | ₩249,529 | ₩193,783 | ₩221,656 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,456 | ₩265,456 | ₩243,158 | ₩248,201 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,838 | ₩265,456 | ₩248,201 | ₩257,492 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,670 | ₩285,365 | ₩232,274 | ₩246,874 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,174 | ₩257,360 | ₩246,741 | ₩249,529 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,038 | ₩284,038 | ₩241,565 | ₩257,492 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,038 | ₩293,329 | ₩269,438 | ₩276,074 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,365 | ₩321,202 | ₩274,747 | ₩276,074 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,111 | ₩341,907 | ₩281,383 | ₩285,365 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,566 | ₩389,291 | ₩345,093 | ₩345,093 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩303,947 | ₩423,402 | ₩298,638 | ₩380,266 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,402 | ₩386,238 | ₩306,602 | ₩309,256 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩619,840 | ₩623,822 | ₩358,366 | ₩400,839 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩530,912 | ₩565,421 | ₩521,621 | ₩565,421 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,530 | ₩561,838 | ₩514,321 | ₩516,312 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,657 | ₩585,330 | ₩503,039 | ₩538,876 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,730 | ₩528,257 | ₩485,652 | ₩491,094 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,512 | ₩626,476 | ₩507,021 | ₩508,348 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩603,912 | ₩641,076 | ₩603,912 | ₩614,531 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,386 | ₩722,040 | ₩605,240 | ₩605,240 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,222 | ₩739,295 | ₩664,967 | ₩739,295 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,531 | ₩760,531 | ₩745,931 | ₩751,240 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,568 | ₩802,341 | ₩728,942 | ₩760,531 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩749,913 | ₩772,477 | ₩749,913 | ₩772,477 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,459 | ₩849,459 | ₩737,968 | ₩749,913 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,441 | ₩838,841 | ₩780,441 | ₩828,223 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,040 | ₩791,059 | ₩714,077 | ₩791,059 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩707,971 | ₩729,340 | ₩707,440 | ₩719,386 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,277 | ₩743,277 | ₩663,640 | ₩703,458 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,550 | ₩787,077 | ₩731,331 | ₩733,986 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩789,732 | ₩796,368 | ₩710,095 | ₩753,895 | -4.54% | 133 |
|---|