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 | ₩1,300 | ₩1,314 | ₩1,189 | ₩1,189 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,420 | ₩1,434 | ₩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 | ₩1,434 | ₩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 | ₩1,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,686 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,031 | ₩2,137 | ₩1,965 | ₩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 | ₩2,111 | ₩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 | ₩2,403 | ₩2,442 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,259 | ₩3,259 | ₩3,133 | ₩3,133 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,299 | ₩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 | ₩3,226 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,212 | ₩3,334 | ₩3,119 | ₩3,226 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,743 | ₩3,743 | ₩3,226 | ₩3,398 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,464 | ₩4,088 | ₩3,318 | ₩3,770 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,518 | ₩3,670 | ₩3,199 | ₩3,252 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,292 | ₩3,649 | ₩3,279 | ₩3,531 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,425 | ₩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 | ₩631 | ₩646 | ₩585 | ₩641 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩557 | ₩627 | ₩550 | ₩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 | ₩623 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩620 | ₩624 | ₩597 | ₩624 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩664 | ₩677 | ₩597 | ₩631 | -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 | ₩769 | -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 | ₩5,623 | ₩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 | ₩6,770 | ₩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 | ₩7,160 | ₩7,327 | ₩7,009 | ₩7,017 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,242 | ₩1,380 | ₩1,077 | ₩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 | ₩1,434 | ₩1,327 | ₩1,420 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,646 | ₩8,681 | ₩7,646 | ₩8,283 | +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 | ₩1,288 | ₩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 | ₩1,434 | -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 | ₩1,434 | ₩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 | ₩1,434 | +2.86% | 13.2만 |
|---|
| 2026.07.02 | ₩1,580 | ₩1,580 | ₩1,354 | ₩1,367 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,500 | ₩1,580 | ₩1,487 | ₩1,553 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,400 | ₩1,580 | ₩1,380 | ₩1,540 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,460 | ₩1,354 | ₩1,434 | -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 | ₩1,507 | ₩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 | ₩1,580 | ₩1,394 | ₩1,566 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,434 | ₩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 | ₩1,434 | +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 | ₩1,288 | ₩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 | ₩1,726 | ₩1,726 | ₩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 | ₩1,819 | ₩1,727 | ₩1,779 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,726 | ₩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 | ₩1,726 | ₩1,925 | ₩1,566 | ₩1,885 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,765 | ₩1,825 | ₩1,726 | ₩1,805 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,872 | ₩1,712 | ₩1,779 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,965 | ₩1,965 | ₩1,752 | ₩1,765 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,878 | ₩2,031 | ₩1,819 | ₩1,951 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,845 | ₩1,858 | ₩1,726 | ₩1,858 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,739 | ₩1,872 | ₩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 | ₩2,456 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,416 | ₩2,509 | ₩2,296 | ₩2,456 | +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 | ₩2,748 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,628 | ₩2,854 | ₩2,429 | ₩2,681 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,894 | ₩3,040 | ₩2,588 | ₩2,708 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,668 | ₩3,040 | ₩2,416 | ₩2,894 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,212 | ₩3,226 | ₩2,549 | ₩2,734 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,504 | ₩3,567 | ₩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 | ₩3,863 | ₩3,956 | ₩3,305 | ₩3,518 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,141 | ₩4,248 | ₩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 | ₩5,801 | ₩6,106 | ₩5,310 | ₩5,907 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,588 | ₩6,239 | ₩5,137 | ₩5,575 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,084 | ₩8,084 | ₩5,442 | ₩5,641 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,858 | ₩7,938 | ₩6,942 | ₩7,327 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,035 | ₩8,588 | ₩6,650 | ₩7,805 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,540 | ₩7,540 | ₩6,650 | ₩6,783 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,314 | ₩7,752 | ₩7,168 | ₩7,699 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,686 | ₩7,686 | ₩6,743 | ₩7,460 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,672 | ₩7,964 | ₩7,168 | ₩7,686 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,845 | ₩8,655 | ₩7,208 | ₩7,818 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,301 | ₩8,230 | ₩7,261 | ₩7,327 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,951 | ₩7,951 | ₩7,035 | ₩7,115 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,628 | ₩8,960 | ₩7,978 | ₩8,190 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,845 | ₩9,013 | ₩7,500 | ₩8,933 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,911 | ₩8,084 | ₩7,035 | ₩8,031 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,402 | ₩8,535 | ₩7,805 | ₩8,097 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,584 | ₩9,584 | ₩7,991 | ₩8,575 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,106 | ₩9,584 | ₩8,495 | ₩9,424 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,159 | ₩9,464 | ₩8,628 | ₩9,464 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,969 | ₩10,062 | ₩8,893 | ₩9,172 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,221 | ₩10,221 | ₩9,756 | ₩10,088 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,814 | ₩11,814 | ₩9,557 | ₩9,876 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,800 | ₩12,557 | ₩11,654 | ₩11,814 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,721 | ₩12,836 | ₩11,283 | ₩11,907 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,141 | ₩13,805 | ₩10,885 | ₩12,371 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,327 | ₩21,504 | ₩14,203 | ₩14,336 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,946 | ₩13,539 | ₩11,601 | ₩13,407 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,345 | ₩12,610 | ₩11,415 | ₩11,946 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,743 | ₩12,822 | ₩11,814 | ₩12,358 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,203 | ₩14,203 | ₩12,743 | ₩13,008 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,079 | ₩15,530 | ₩13,805 | ₩14,601 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,937 | ₩14,468 | ₩13,672 | ₩14,070 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,468 | ₩14,734 | ₩13,539 | ₩14,070 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,601 | ₩15,398 | ₩14,336 | ₩14,468 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,663 | ₩15,663 | ₩14,203 | ₩14,468 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,203 | ₩16,008 | ₩13,937 | ₩14,336 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,601 | ₩15,929 | ₩13,539 | ₩14,734 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,194 | ₩16,725 | ₩13,008 | ₩15,796 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,158 | ₩26,282 | ₩17,256 | ₩17,521 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,460 | ₩24,026 | ₩16,327 | ₩19,247 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,791 | ₩17,322 | ₩15,265 | ₩16,858 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,451 | ₩22,167 | ₩15,796 | ₩17,256 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,442 | ₩21,238 | ₩16,592 | ₩17,654 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,043 | ₩20,309 | ₩18,716 | ₩19,380 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,296 | ₩23,893 | ₩19,247 | ₩20,309 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,380 | ₩21,371 | ₩18,318 | ₩20,973 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,831 | ₩23,627 | ₩17,521 | ₩19,911 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,680 | ₩27,211 | ₩19,911 | ₩23,096 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,795 | ₩32,919 | ₩25,884 | ₩26,680 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,070 | ₩39,689 | ₩23,760 | ₩32,521 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,732 | ₩62,918 | ₩34,910 | ₩38,361 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,476 | ₩43,140 | ₩38,627 | ₩39,689 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,405 | ₩45,795 | ₩38,096 | ₩41,945 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,334 | ₩46,857 | ₩37,565 | ₩44,998 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,493 | ₩62,918 | ₩48,980 | ₩49,379 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,095 | ₩57,476 | ₩48,051 | ₩52,166 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,511 | ₩65,042 | ₩53,095 | ₩57,343 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,351 | ₩73,006 | ₩66,634 | ₩68,758 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,351 | ₩75,528 | ₩67,033 | ₩71,148 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,679 | ₩76,059 | ₩70,882 | ₩74,333 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩76,988 | ₩82,696 | ₩73,670 | ₩76,988 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,625 | ₩85,483 | ₩78,315 | ₩79,377 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,917 | ₩92,917 | ₩76,457 | ₩82,961 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,120 | ₩108,845 | ₩93,580 | ₩99,952 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,303 | ₩165,923 | ₩124,243 | ₩124,243 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,837 | ₩104,863 | ₩95,571 | ₩103,536 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,633 | ₩98,226 | ₩92,917 | ₩95,837 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,899 | ₩99,952 | ₩93,315 | ₩95,571 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,262 | ₩102,474 | ₩86,280 | ₩96,766 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,289 | ₩91,324 | ₩84,289 | ₩89,465 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,934 | ₩99,554 | ₩83,094 | ₩84,156 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,262 | ₩92,917 | ₩84,952 | ₩88,934 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,067 | ₩94,908 | ₩88,934 | ₩93,979 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,784 | ₩97,961 | ₩89,465 | ₩91,855 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,111 | ₩99,288 | ₩84,820 | ₩87,607 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,554 | ₩101,279 | ₩91,589 | ₩94,377 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,181 | ₩108,845 | ₩97,562 | ₩97,562 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,509 | ₩114,155 | ₩100,217 | ₩101,146 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,580 | ₩112,827 | ₩103,270 | ₩105,261 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,518 | ₩110,173 | ₩101,146 | ₩107,916 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,482 | ₩115,482 | ₩99,554 | ₩105,261 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,667 | ₩155,303 | ₩108,447 | ₩115,748 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,161 | ₩187,161 | ₩139,375 | ₩153,976 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,125 | ₩204,417 | ₩188,488 | ₩192,470 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,833 | ₩209,726 | ₩171,232 | ₩199,107 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,381 | ₩221,672 | ₩185,833 | ₩195,125 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,292 | ₩298,661 | ₩201,762 | ₩217,690 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,637 | ₩238,928 | ₩208,399 | ₩226,982 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,018 | ₩236,274 | ₩193,797 | ₩226,982 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,601 | ₩237,601 | ₩207,071 | ₩208,399 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,547 | ₩249,547 | ₩193,797 | ₩221,672 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,476 | ₩265,476 | ₩243,176 | ₩248,220 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,857 | ₩265,476 | ₩248,220 | ₩257,512 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,689 | ₩285,387 | ₩232,292 | ₩246,893 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,193 | ₩257,379 | ₩246,760 | ₩249,547 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,059 | ₩284,059 | ₩241,583 | ₩257,512 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,059 | ₩293,351 | ₩269,458 | ₩276,095 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,387 | ₩321,226 | ₩274,768 | ₩276,095 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,137 | ₩341,933 | ₩281,405 | ₩285,387 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,595 | ₩389,321 | ₩345,119 | ₩345,119 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩303,970 | ₩423,434 | ₩298,661 | ₩380,294 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,428 | ₩386,268 | ₩306,625 | ₩309,280 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩619,886 | ₩623,869 | ₩358,393 | ₩400,869 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩530,952 | ₩565,464 | ₩521,660 | ₩565,464 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,571 | ₩561,880 | ₩514,360 | ₩516,351 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,696 | ₩585,375 | ₩503,077 | ₩538,916 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,768 | ₩528,297 | ₩485,688 | ₩491,131 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,559 | ₩626,523 | ₩507,059 | ₩508,387 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩603,958 | ₩641,125 | ₩603,958 | ₩614,577 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,440 | ₩722,095 | ₩605,285 | ₩605,285 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,273 | ₩739,351 | ₩665,017 | ₩739,351 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,589 | ₩760,589 | ₩745,988 | ₩751,297 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,624 | ₩802,401 | ₩728,997 | ₩760,589 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩749,970 | ₩772,535 | ₩749,970 | ₩772,535 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,523 | ₩849,523 | ₩738,023 | ₩749,970 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,499 | ₩838,904 | ₩780,499 | ₩828,285 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,095 | ₩791,118 | ₩714,130 | ₩791,118 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,025 | ₩729,395 | ₩707,494 | ₩719,440 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,333 | ₩743,333 | ₩663,690 | ₩703,511 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,607 | ₩787,136 | ₩731,386 | ₩734,041 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩789,791 | ₩796,428 | ₩710,148 | ₩753,952 | -4.54% | 133 |
|---|