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 | ₩904 | ₩734 | ₩845 | -3.96% | 49.8만 |
| 2026.10.16 | ₩1,180 | ₩1,196 | ₩967 | ₩1,007 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,301 | ₩1,316 | ₩1,191 | ₩1,191 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,422 | ₩1,435 | ₩1,329 | ₩1,329 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,486 | ₩1,502 | ₩1,325 | ₩1,448 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,475 | -6.01% | 3만 |
| 2026.10.09 | ₩1,648 | ₩1,661 | ₩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 | ₩2,033 | ₩2,139 | ₩1,967 | ₩2,007 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,088 | ₩2,206 | ₩1,993 | ₩2,060 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,033 | ₩2,113 | ₩1,940 | ₩2,100 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,365 | ₩2,538 | ₩2,007 | ₩2,073 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,737 | ₩2,950 | ₩2,405 | ₩2,445 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,262 | ₩3,262 | ₩3,136 | ₩3,136 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,302 | ₩3,309 | ₩3,149 | ₩3,309 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,362 | ₩3,435 | ₩3,256 | ₩3,362 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,508 | ₩3,508 | ₩3,342 | ₩3,455 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,508 | ₩3,548 | ₩3,362 | ₩3,495 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,322 | ₩3,654 | ₩3,296 | ₩3,548 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,176 | ₩3,249 | ₩3,070 | ₩3,229 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,216 | ₩3,338 | ₩3,123 | ₩3,229 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,747 | ₩3,747 | ₩3,229 | ₩3,402 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,468 | ₩4,093 | ₩3,322 | ₩3,774 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,522 | ₩3,674 | ₩3,203 | ₩3,256 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,296 | ₩3,653 | ₩3,282 | ₩3,535 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,429 | ₩3,619 | ₩3,349 | ₩3,389 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,442 | ₩3,479 | ₩3,314 | ₩3,422 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,641 | ₩3,661 | ₩3,269 | ₩3,535 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,801 | ₩3,894 | ₩3,641 | ₩3,734 | -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 | ₩571 | -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 | ₩664 | ₩678 | ₩598 | ₩631 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩647 | ₩675 | ₩642 | ₩668 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩751 | ₩757 | ₩630 | ₩660 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩787 | ₩833 | ₩731 | ₩809 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩764 | ₩797 | ₩749 | ₩787 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩752 | ₩775 | ₩748 | ₩749 | -0.35% | 7.4만 |
|---|
| 2026.08.19 | ₩746 | ₩775 | ₩738 | ₩775 | +3.92% | 8.1만 |
|---|
| 2026.08.18 | ₩796 | ₩796 | ₩755 | ₩769 | -3.34% | 8.7만 |
|---|
| 2026.08.17 | ₩768 | ₩803 | ₩731 | ₩803 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩833 | ₩833 | ₩753 | ₩793 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩799 | ₩836 | ₩787 | ₩836 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩797 | ₩841 | ₩731 | ₩837 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,629 | ₩5,980 | ₩5,103 | ₩5,541 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,064 | ₩1,096 | ₩800 | ₩967 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,777 | ₩7,096 | ₩6,379 | ₩6,682 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,103 | ₩1,140 | ₩1,042 | ₩1,111 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,213 | ₩1,084 | ₩1,098 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,168 | ₩7,335 | ₩7,016 | ₩7,024 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,244 | ₩1,382 | ₩1,078 | ₩1,090 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,395 | ₩1,422 | ₩1,302 | ₩1,302 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,382 | ₩1,435 | ₩1,329 | ₩1,422 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,654 | ₩8,691 | ₩7,654 | ₩8,292 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,313 | ₩1,369 | ₩1,276 | ₩1,278 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,342 | ₩1,409 | ₩1,302 | ₩1,395 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,329 | ₩1,355 | ₩1,289 | ₩1,294 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,223 | ₩1,395 | ₩1,156 | ₩1,355 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,316 | ₩1,342 | ₩1,223 | ₩1,223 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,409 | ₩1,488 | ₩1,316 | ₩1,329 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,448 | ₩1,488 | ₩1,355 | ₩1,422 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,448 | ₩1,502 | ₩1,409 | ₩1,435 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,488 | ₩1,395 | ₩1,475 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,422 | ₩1,542 | ₩1,349 | ₩1,488 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,369 | ₩1,395 | ₩1,342 | ₩1,395 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,409 | ₩1,409 | ₩1,329 | ₩1,342 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,475 | ₩1,488 | ₩1,403 | ₩1,422 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,542 | ₩1,555 | ₩1,435 | ₩1,475 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,389 | ₩1,595 | ₩1,389 | ₩1,568 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,462 | ₩1,462 | ₩1,342 | ₩1,395 | -4.55% | 11.2만 |
|---|
| 2026.07.06 | ₩1,395 | ₩1,448 | ₩1,334 | ₩1,435 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,581 | ₩1,581 | ₩1,355 | ₩1,369 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,502 | ₩1,581 | ₩1,488 | ₩1,555 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,402 | ₩1,581 | ₩1,382 | ₩1,542 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,448 | ₩1,462 | ₩1,355 | ₩1,435 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,382 | ₩1,448 | ₩1,355 | ₩1,422 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,409 | ₩1,409 | ₩1,292 | ₩1,395 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,409 | ₩1,508 | ₩1,316 | ₩1,342 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,515 | ₩1,621 | ₩1,448 | ₩1,595 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,448 | ₩1,581 | ₩1,395 | ₩1,568 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,435 | ₩1,498 | ₩1,382 | ₩1,462 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,528 | ₩1,528 | ₩1,355 | ₩1,462 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,395 | ₩1,542 | ₩1,395 | ₩1,528 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,302 | ₩1,462 | ₩1,302 | ₩1,422 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,262 | ₩1,395 | ₩1,262 | ₩1,302 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,257 | ₩1,422 | ₩1,237 | ₩1,262 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,409 | ₩1,621 | ₩1,355 | ₩1,435 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,355 | ₩1,413 | ₩1,329 | ₩1,395 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,316 | ₩1,462 | ₩1,289 | ₩1,355 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,488 | ₩1,488 | ₩1,355 | ₩1,395 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,475 | ₩1,502 | ₩1,395 | ₩1,462 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,728 | ₩1,728 | ₩1,568 | ₩1,608 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,847 | ₩1,488 | ₩1,781 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,754 | ₩1,754 | ₩1,648 | ₩1,674 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,661 | ₩1,754 | ₩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 | ₩1,754 | ₩1,821 | ₩1,729 | ₩1,781 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,728 | ₩1,774 | ₩1,688 | ₩1,754 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,847 | ₩1,847 | ₩1,741 | ₩1,741 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,728 | ₩1,927 | ₩1,568 | ₩1,887 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,767 | ₩1,827 | ₩1,728 | ₩1,807 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,781 | ₩1,874 | ₩1,714 | ₩1,781 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,967 | ₩1,967 | ₩1,754 | ₩1,767 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,880 | ₩2,033 | ₩1,821 | ₩1,953 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,847 | ₩1,860 | ₩1,728 | ₩1,860 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,741 | ₩1,874 | ₩1,674 | ₩1,860 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,794 | ₩1,860 | ₩1,661 | ₩1,741 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,980 | ₩2,053 | ₩1,794 | ₩1,807 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,365 | ₩2,392 | ₩2,046 | ₩2,139 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,631 | ₩2,631 | ₩2,246 | ₩2,392 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,498 | ₩2,618 | ₩2,498 | ₩2,538 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,445 | ₩2,631 | ₩2,392 | ₩2,458 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,419 | ₩2,512 | ₩2,299 | ₩2,458 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,644 | ₩2,711 | ₩2,365 | ₩2,512 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,857 | ₩2,857 | ₩2,379 | ₩2,472 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,644 | ₩3,017 | ₩2,472 | ₩2,751 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,631 | ₩2,857 | ₩2,432 | ₩2,684 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,897 | ₩3,043 | ₩2,591 | ₩2,711 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,671 | ₩3,043 | ₩2,419 | ₩2,897 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,216 | ₩3,229 | ₩2,551 | ₩2,737 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,508 | ₩3,571 | ₩3,309 | ₩3,415 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,681 | ₩4,239 | ₩3,322 | ₩4,226 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,880 | ₩4,292 | ₩3,588 | ₩3,854 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,867 | ₩3,960 | ₩3,309 | ₩3,522 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,146 | ₩4,252 | ₩3,654 | ₩3,840 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,525 | ₩7,203 | ₩4,731 | ₩5,488 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,807 | ₩6,113 | ₩5,316 | ₩5,914 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,595 | ₩6,246 | ₩5,143 | ₩5,581 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,093 | ₩8,093 | ₩5,448 | ₩5,648 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,867 | ₩7,947 | ₩6,950 | ₩7,335 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,043 | ₩8,598 | ₩6,658 | ₩7,814 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,548 | ₩7,548 | ₩6,658 | ₩6,791 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,322 | ₩7,761 | ₩7,176 | ₩7,708 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,694 | ₩7,694 | ₩6,751 | ₩7,468 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,681 | ₩7,973 | ₩7,176 | ₩7,694 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,854 | ₩8,664 | ₩7,216 | ₩7,827 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,309 | ₩8,239 | ₩7,269 | ₩7,335 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,960 | ₩7,960 | ₩7,043 | ₩7,123 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,638 | ₩8,970 | ₩7,987 | ₩8,199 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,854 | ₩9,023 | ₩7,508 | ₩8,943 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,920 | ₩8,093 | ₩7,043 | ₩8,040 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,412 | ₩8,545 | ₩7,814 | ₩8,106 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,595 | ₩9,595 | ₩8,000 | ₩8,585 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,116 | ₩9,595 | ₩8,505 | ₩9,435 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,169 | ₩9,475 | ₩8,638 | ₩9,475 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,980 | ₩10,073 | ₩8,903 | ₩9,183 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,232 | ₩10,232 | ₩9,767 | ₩10,099 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,827 | ₩11,827 | ₩9,568 | ₩9,887 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,814 | ₩12,571 | ₩11,668 | ₩11,827 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,734 | ₩12,850 | ₩11,295 | ₩11,920 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,156 | ₩13,820 | ₩10,897 | ₩12,385 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,345 | ₩21,528 | ₩14,219 | ₩14,352 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,960 | ₩13,555 | ₩11,614 | ₩13,422 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,359 | ₩12,624 | ₩11,428 | ₩11,960 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,757 | ₩12,837 | ₩11,827 | ₩12,372 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,219 | ₩14,219 | ₩12,757 | ₩13,023 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,096 | ₩15,548 | ₩13,820 | ₩14,618 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,953 | ₩14,485 | ₩13,687 | ₩14,086 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,485 | ₩14,751 | ₩13,555 | ₩14,086 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,618 | ₩15,415 | ₩14,352 | ₩14,485 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,681 | ₩15,681 | ₩14,219 | ₩14,485 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,219 | ₩16,026 | ₩13,953 | ₩14,352 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,618 | ₩15,947 | ₩13,555 | ₩14,751 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,212 | ₩16,744 | ₩13,023 | ₩15,814 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,186 | ₩26,312 | ₩17,275 | ₩17,541 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,478 | ₩24,053 | ₩16,345 | ₩19,269 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,810 | ₩17,342 | ₩15,282 | ₩16,877 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,471 | ₩22,192 | ₩15,814 | ₩17,275 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,465 | ₩21,262 | ₩16,611 | ₩17,674 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,066 | ₩20,332 | ₩18,737 | ₩19,402 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,322 | ₩23,920 | ₩19,269 | ₩20,332 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,402 | ₩21,395 | ₩18,339 | ₩20,996 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,857 | ₩23,654 | ₩17,541 | ₩19,933 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,710 | ₩27,242 | ₩19,933 | ₩23,123 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,830 | ₩32,956 | ₩25,913 | ₩26,710 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,102 | ₩39,734 | ₩23,787 | ₩32,558 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,800 | ₩62,989 | ₩34,950 | ₩38,405 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,524 | ₩43,189 | ₩38,670 | ₩39,734 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,454 | ₩45,846 | ₩38,139 | ₩41,993 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,385 | ₩46,909 | ₩37,607 | ₩45,049 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,554 | ₩62,989 | ₩49,036 | ₩49,434 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,155 | ₩57,541 | ₩48,105 | ₩52,225 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,584 | ₩65,115 | ₩53,155 | ₩57,408 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,431 | ₩73,088 | ₩66,710 | ₩68,836 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,431 | ₩75,613 | ₩67,108 | ₩71,228 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,760 | ₩76,145 | ₩70,962 | ₩74,417 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,075 | ₩82,789 | ₩73,753 | ₩77,075 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,719 | ₩85,580 | ₩78,404 | ₩79,467 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩93,022 | ₩93,022 | ₩76,543 | ₩83,055 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,241 | ₩108,968 | ₩93,686 | ₩100,065 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,479 | ₩166,110 | ₩124,383 | ₩124,383 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,945 | ₩104,982 | ₩95,679 | ₩103,653 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,742 | ₩98,337 | ₩93,022 | ₩95,945 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩97,008 | ₩100,065 | ₩93,420 | ₩95,679 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,364 | ₩102,590 | ₩86,377 | ₩96,875 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,384 | ₩91,427 | ₩84,384 | ₩89,567 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩89,035 | ₩99,666 | ₩83,188 | ₩84,251 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,364 | ₩93,022 | ₩85,048 | ₩89,035 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,168 | ₩95,015 | ₩89,035 | ₩94,085 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,889 | ₩98,071 | ₩89,567 | ₩91,958 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,218 | ₩99,400 | ₩84,915 | ₩87,706 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,666 | ₩101,394 | ₩91,693 | ₩94,483 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,304 | ₩108,968 | ₩97,673 | ₩97,673 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,633 | ₩114,284 | ₩100,330 | ₩101,261 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,702 | ₩112,955 | ₩103,387 | ₩105,380 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,639 | ₩110,297 | ₩101,261 | ₩108,038 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,613 | ₩115,613 | ₩99,666 | ₩105,380 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,835 | ₩155,479 | ₩108,569 | ₩115,878 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,372 | ₩187,372 | ₩139,532 | ₩154,150 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,345 | ₩204,648 | ₩188,701 | ₩192,688 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩186,043 | ₩209,963 | ₩171,426 | ₩199,332 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,621 | ₩221,923 | ₩186,043 | ₩195,345 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,554 | ₩298,998 | ₩201,990 | ₩217,936 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,896 | ₩239,198 | ₩208,634 | ₩227,238 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,265 | ₩236,541 | ₩194,016 | ₩227,238 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,870 | ₩237,870 | ₩207,305 | ₩208,634 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,829 | ₩249,829 | ₩194,016 | ₩221,923 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,776 | ₩265,776 | ₩243,451 | ₩248,501 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩255,145 | ₩265,776 | ₩248,501 | ₩257,803 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,969 | ₩285,709 | ₩232,554 | ₩247,172 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,481 | ₩257,670 | ₩247,039 | ₩249,829 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,380 | ₩284,380 | ₩241,856 | ₩257,803 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,380 | ₩293,682 | ₩269,763 | ₩276,407 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,709 | ₩321,589 | ₩275,078 | ₩276,407 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,522 | ₩342,319 | ₩281,723 | ₩285,709 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩388,033 | ₩389,760 | ₩345,509 | ₩345,509 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,314 | ₩423,913 | ₩298,998 | ₩380,724 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,824 | ₩386,704 | ₩306,971 | ₩309,629 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,587 | ₩624,574 | ₩358,798 | ₩401,322 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,552 | ₩566,103 | ₩522,250 | ₩566,103 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩542,183 | ₩562,515 | ₩514,941 | ₩516,934 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩514,277 | ₩586,036 | ₩503,646 | ₩539,525 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩498,330 | ₩528,894 | ₩486,237 | ₩491,686 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩619,258 | ₩627,231 | ₩507,632 | ₩508,961 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,640 | ₩641,849 | ₩604,640 | ₩615,271 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩720,253 | ₩722,911 | ₩605,969 | ₩605,969 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩683,044 | ₩740,186 | ₩665,769 | ₩740,186 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩761,448 | ₩761,448 | ₩746,831 | ₩752,146 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩753,475 | ₩803,308 | ₩729,821 | ₩761,448 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩750,817 | ₩773,408 | ₩750,817 | ₩773,408 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩850,483 | ₩850,483 | ₩738,857 | ₩750,817 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩781,381 | ₩839,852 | ₩781,381 | ₩829,221 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,911 | ₩792,012 | ₩714,937 | ₩792,012 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,825 | ₩730,220 | ₩708,293 | ₩720,253 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩744,173 | ₩744,173 | ₩664,440 | ₩704,306 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩757,462 | ₩788,026 | ₩732,213 | ₩734,871 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩790,684 | ₩797,328 | ₩710,951 | ₩754,804 | -4.54% | 133 |
|---|