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 | ₩734 | ₩844 | -3.96% | 49.8만 |
| 2026.10.16 | ₩1,179 | ₩1,195 | ₩967 | ₩1,007 | -14.64% | 866.1만 |
| 2026.10.15 | ₩1,300 | ₩1,315 | ₩1,190 | ₩1,190 | -8.48% | 3.9만 |
| 2026.10.14 | ₩1,421 | ₩1,434 | ₩1,328 | ₩1,328 | -6.54% | 3.7만 |
| 2026.10.13 | ₩1,485 | ₩1,501 | ₩1,324 | ₩1,447 | -2.50% | 13.1만 |
| 2026.10.12 | ₩1,568 | ₩1,568 | ₩1,434 | ₩1,474 | -6.01% | 3만 |
| 2026.10.09 | ₩1,647 | ₩1,660 | ₩1,554 | ₩1,594 | -3.23% | 5.6만 |
| 2026.10.08 | ₩1,833 | ₩1,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,687 |
| -7.97% |
| 381.8만 |
| 2026.10.07 | ₩2,032 | ₩2,138 | ₩1,965 | ₩2,005 | -1.31% | 3.6만 |
|---|
| 2026.10.06 | ₩2,086 | ₩2,204 | ₩1,992 | ₩2,058 | -1.34% | 3.2만 |
|---|
| 2026.10.05 | ₩2,032 | ₩2,111 | ₩1,939 | ₩2,098 | +3.27% | 6만 |
|---|
| 2026.10.02 | ₩2,364 | ₩2,536 | ₩2,005 | ₩2,072 | -12.36% | 12.4만 |
|---|
| 2026.10.01 | ₩2,736 | ₩2,948 | ₩2,404 | ₩2,443 | -10.68% | 331.7만 |
|---|
| 2026.09.30 | ₩3,260 | ₩3,260 | ₩3,134 | ₩3,134 | -3.87% | 2.2천 |
|---|
| 2026.09.29 | ₩3,300 | ₩3,307 | ₩3,147 | ₩3,307 | +0.20% | 8.3천 |
|---|
| 2026.09.28 | ₩3,360 | ₩3,433 | ₩3,254 | ₩3,360 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩3,506 | ₩3,506 | ₩3,340 | ₩3,453 | -1.52% | 2만 |
|---|
| 2026.09.24 | ₩3,506 | ₩3,546 | ₩3,360 | ₩3,493 | -0.38% | 2.7만 |
|---|
| 2026.09.23 | ₩3,320 | ₩3,652 | ₩3,293 | ₩3,546 | +6.80% | 43만 |
|---|
| 2026.09.22 | ₩3,174 | ₩3,247 | ₩3,068 | ₩3,227 | +1.67% | 9.1만 |
|---|
| 2026.09.21 | ₩3,214 | ₩3,336 | ₩3,121 | ₩3,227 | +0.41% | 3.7만 |
|---|
| 2026.09.18 | ₩3,745 | ₩3,745 | ₩3,227 | ₩3,400 | -9.22% | 9.4만 |
|---|
| 2026.09.17 | ₩3,466 | ₩4,090 | ₩3,320 | ₩3,771 | +8.81% | 214.5만 |
|---|
| 2026.09.16 | ₩3,519 | ₩3,672 | ₩3,200 | ₩3,254 | -7.55% | 7.7만 |
|---|
| 2026.09.15 | ₩3,293 | ₩3,651 | ₩3,280 | ₩3,532 | +7.26% | 9.4만 |
|---|
| 2026.09.14 | ₩3,426 | ₩3,616 | ₩3,347 | ₩3,386 | -1.16% | 3.4만 |
|---|
| 2026.09.11 | ₩3,439 | ₩3,477 | ₩3,312 | ₩3,420 | -0.58% | 1.5만 |
|---|
| 2026.09.10 | ₩3,639 | ₩3,659 | ₩3,267 | ₩3,532 | -2.92% | 3.9만 |
|---|
| 2026.09.09 | ₩3,798 | ₩3,891 | ₩3,639 | ₩3,732 | -1.75% | 4.5만 |
|---|
| 2026.09.04 | ₩631 | ₩647 | ₩586 | ₩641 | +1.68% | 62.4만 |
|---|
| 2026.09.03 | ₩558 | ₩627 | ₩550 | ₩618 | +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 | ₩598 | ₩623 | +1.96% | 18.9만 |
|---|
| 2026.08.28 | ₩620 | ₩624 | ₩598 | ₩624 | +0.64% | 14.7만 |
|---|
| 2026.08.27 | ₩664 | ₩677 | ₩598 | ₩631 | -5.00% | 42.9만 |
|---|
| 2026.08.26 | ₩647 | ₩675 | ₩641 | ₩668 | +3.29% | 45.8만 |
|---|
| 2026.08.25 | ₩750 | ₩757 | ₩629 | ₩660 | -12.04% | 106.4만 |
|---|
| 2026.08.24 | ₩786 | ₩833 | ₩730 | ₩809 | +2.87% | 272.6만 |
|---|
| 2026.08.21 | ₩764 | ₩797 | ₩749 | ₩786 | +2.96% | 10.2만 |
|---|
| 2026.08.20 | ₩752 | ₩774 | ₩748 | ₩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 | ₩768 | ₩802 | ₩730 | ₩802 | +4.50% | 15.9만 |
|---|
| 2026.08.14 | ₩833 | ₩833 | ₩753 | ₩793 | -4.78% | 42.4만 |
|---|
| 2026.08.13 | ₩798 | ₩835 | ₩786 | ₩835 | +4.66% | 8.3만 |
|---|
| 2026.08.12 | ₩797 | ₩841 | ₩730 | ₩837 | +5.00% | 62.2만 |
|---|
| 2026.08.11 | ₩5,625 | ₩5,976 | ₩5,099 | ₩5,538 | -1.56% | 14만 |
|---|
| 2026.08.10 | ₩1,064 | ₩1,096 | ₩799 | ₩967 | -9.11% | 3092.7만 |
|---|
| 2026.08.07 | ₩6,773 | ₩7,091 | ₩6,374 | ₩6,677 | -1.41% | 7.6천 |
|---|
| 2026.08.06 | ₩1,102 | ₩1,139 | ₩1,041 | ₩1,110 | +0.72% | 9.6만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,212 | ₩1,084 | ₩1,097 | -5.82% | 12.8만 |
|---|
| 2026.08.04 | ₩7,163 | ₩7,330 | ₩7,012 | ₩7,020 | -2.00% | 7.5천 |
|---|
| 2026.08.03 | ₩1,243 | ₩1,381 | ₩1,077 | ₩1,089 | -12.39% | 28.1만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,421 | ₩1,301 | ₩1,301 | -6.67% | 4만 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,434 | ₩1,328 | ₩1,421 | +2.88% | 3.8만 |
|---|
| 2026.07.29 | ₩7,649 | ₩8,685 | ₩7,649 | ₩8,287 | +8.33% | 1.9만 |
|---|
| 2026.07.28 | ₩1,312 | ₩1,368 | ₩1,275 | ₩1,278 | -2.63% | 2.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,408 | ₩1,301 | ₩1,394 | +3.96% | 7.1만 |
|---|
| 2026.07.24 | ₩1,328 | ₩1,355 | ₩1,288 | ₩1,293 | -2.60% | 8만 |
|---|
| 2026.07.23 | ₩1,222 | ₩1,394 | ₩1,155 | ₩1,355 | +10.87% | 13.9만 |
|---|
| 2026.07.22 | ₩1,315 | ₩1,341 | ₩1,222 | ₩1,222 | -7.07% | 8.8만 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,487 | ₩1,315 | ₩1,328 | -5.66% | 22.3만 |
|---|
| 2026.07.20 | ₩1,447 | ₩1,487 | ₩1,355 | ₩1,421 | -1.83% | 4만 |
|---|
| 2026.07.17 | ₩1,447 | ₩1,501 | ₩1,408 | ₩1,434 | -0.92% | 4만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,487 | ₩1,394 | ₩1,474 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩1,421 | ₩1,540 | ₩1,348 | ₩1,487 | +4.67% | 11.5만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,394 | ₩1,341 | ₩1,394 | +1.94% | 6.4만 |
|---|
| 2026.07.13 | ₩1,408 | ₩1,408 | ₩1,328 | ₩1,341 | -4.72% | 13만 |
|---|
| 2026.07.10 | ₩1,474 | ₩1,487 | ₩1,402 | ₩1,421 | -3.60% | 4.6만 |
|---|
| 2026.07.09 | ₩1,540 | ₩1,554 | ₩1,434 | ₩1,474 | -4.31% | 10.6만 |
|---|
| 2026.07.08 | ₩1,388 | ₩1,594 | ₩1,388 | ₩1,567 | +12.92% | 13.7만 |
|---|
| 2026.07.07 | ₩1,461 | ₩1,461 | ₩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 | ₩1,355 | ₩1,368 | -13.45% | 57.7만 |
|---|
| 2026.07.01 | ₩1,501 | ₩1,580 | ₩1,487 | ₩1,554 | +3.54% | 11.6만 |
|---|
| 2026.06.30 | ₩1,401 | ₩1,580 | ₩1,381 | ₩1,540 | +9.95% | 17만 |
|---|
| 2026.06.29 | ₩1,447 | ₩1,461 | ₩1,355 | ₩1,434 | -0.92% | 9.6만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,447 | ₩1,355 | ₩1,421 | +2.88% | 11.4만 |
|---|
| 2026.06.25 | ₩1,408 | ₩1,408 | ₩1,291 | ₩1,394 | -0.94% | 11.4만 |
|---|
| 2026.06.24 | ₩1,408 | ₩1,507 | ₩1,315 | ₩1,341 | -4.72% | 237.7만 |
|---|
| 2026.06.23 | ₩1,514 | ₩1,620 | ₩1,447 | ₩1,594 | +5.26% | 16만 |
|---|
| 2026.06.22 | ₩1,447 | ₩1,580 | ₩1,394 | ₩1,567 | +8.26% | 13.2만 |
|---|
| 2026.06.18 | ₩1,434 | ₩1,497 | ₩1,381 | ₩1,461 | +1.85% | 14.2만 |
|---|
| 2026.06.17 | ₩1,527 | ₩1,527 | ₩1,355 | ₩1,461 | -4.35% | 19.9만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,540 | ₩1,394 | ₩1,527 | +9.52% | 24.7만 |
|---|
| 2026.06.15 | ₩1,301 | ₩1,461 | ₩1,301 | ₩1,421 | +9.18% | 14.2만 |
|---|
| 2026.06.12 | ₩1,262 | ₩1,394 | ₩1,262 | ₩1,301 | +3.16% | 29.9만 |
|---|
| 2026.06.11 | ₩1,256 | ₩1,421 | ₩1,236 | ₩1,262 | +0.42% | 830.2만 |
|---|
| 2026.06.10 | ₩1,408 | ₩1,620 | ₩1,355 | ₩1,434 | +1.89% | 41.9만 |
|---|
| 2026.06.09 | ₩1,355 | ₩1,412 | ₩1,328 | ₩1,394 | +2.94% | 10.8만 |
|---|
| 2026.06.08 | ₩1,315 | ₩1,461 | ₩1,288 | ₩1,355 | +3.03% | 29.3만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,487 | ₩1,355 | ₩1,394 | -6.25% | 250.3만 |
|---|
| 2026.06.04 | ₩1,474 | ₩1,501 | ₩1,394 | ₩1,461 | -0.90% | 20.3만 |
|---|
| 2026.06.03 | ₩1,726 | ₩1,726 | ₩1,567 | ₩1,607 | -6.92% | 22.2만 |
|---|
| 2026.06.02 | ₩1,687 | ₩1,846 | ₩1,487 | ₩1,779 | +5.51% | 91.9만 |
|---|
| 2026.06.01 | ₩1,753 | ₩1,753 | ₩1,647 | ₩1,673 | -4.55% | 7.3만 |
|---|
| 2026.05.29 | ₩1,660 | ₩1,753 | ₩1,647 | ₩1,740 | +4.80% | 13만 |
|---|
| 2026.05.28 | ₩1,740 | ₩1,833 | ₩1,647 | ₩1,647 | -5.34% | 10.3만 |
|---|
| 2026.05.27 | ₩1,753 | ₩1,819 | ₩1,728 | ₩1,779 | +1.52% | 3.1만 |
|---|
| 2026.05.26 | ₩1,726 | ₩1,773 | ₩1,687 | ₩1,753 | +1.54% | 4.6만 |
|---|
| 2026.05.22 | ₩1,846 | ₩1,846 | ₩1,740 | ₩1,740 | -5.76% | 10.2만 |
|---|
| 2026.05.21 | ₩1,726 | ₩1,926 | ₩1,567 | ₩1,886 | +9.23% | 194.5만 |
|---|
| 2026.05.20 | ₩1,766 | ₩1,826 | ₩1,726 | ₩1,806 | +2.26% | 3만 |
|---|
| 2026.05.19 | ₩1,779 | ₩1,872 | ₩1,713 | ₩1,779 | 0.00% | 10.7만 |
|---|
| 2026.05.18 | ₩1,965 | ₩1,965 | ₩1,753 | ₩1,766 | -10.14% | 11.7만 |
|---|
| 2026.05.15 | ₩1,879 | ₩2,032 | ₩1,819 | ₩1,952 | +3.89% | 10.8만 |
|---|
| 2026.05.14 | ₩1,846 | ₩1,859 | ₩1,726 | ₩1,859 | +0.72% | 12만 |
|---|
| 2026.05.13 | ₩1,740 | ₩1,872 | ₩1,673 | ₩1,859 | +6.87% | 20만 |
|---|
| 2026.05.12 | ₩1,793 | ₩1,859 | ₩1,660 | ₩1,740 | -2.96% | 8.3만 |
|---|
| 2026.05.11 | ₩1,979 | ₩2,052 | ₩1,793 | ₩1,806 | -8.72% | 19.1만 |
|---|
| 2026.05.08 | ₩2,364 | ₩2,390 | ₩2,045 | ₩2,138 | -9.55% | 27.9만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,629 | ₩2,244 | ₩2,390 | -9.09% | 143.1만 |
|---|
| 2026.05.06 | ₩2,497 | ₩2,616 | ₩2,497 | ₩2,536 | +1.60% | 15.8만 |
|---|
| 2026.05.05 | ₩2,443 | ₩2,629 | ₩2,390 | ₩2,457 | +0.54% | 22.5만 |
|---|
| 2026.05.04 | ₩2,417 | ₩2,510 | ₩2,297 | ₩2,457 | +1.65% | 26.5만 |
|---|
| 2026.05.01 | ₩2,643 | ₩2,709 | ₩2,364 | ₩2,510 | -5.03% | 821.3만 |
|---|
| 2026.04.30 | ₩2,855 | ₩2,855 | ₩2,377 | ₩2,470 | -13.49% | 19만 |
|---|
| 2026.04.29 | ₩2,643 | ₩3,015 | ₩2,470 | ₩2,749 | +4.02% | 28.3만 |
|---|
| 2026.04.28 | ₩2,629 | ₩2,855 | ₩2,430 | ₩2,683 | +2.02% | 21.4만 |
|---|
| 2026.04.27 | ₩2,895 | ₩3,041 | ₩2,590 | ₩2,709 | -6.42% | 26.4만 |
|---|
| 2026.04.24 | ₩2,669 | ₩3,041 | ₩2,417 | ₩2,895 | +8.46% | 38.8만 |
|---|
| 2026.04.23 | ₩3,214 | ₩3,227 | ₩2,550 | ₩2,736 | -14.88% | 29.1만 |
|---|
| 2026.04.22 | ₩3,506 | ₩3,568 | ₩3,307 | ₩3,413 | -2.65% | 32.2만 |
|---|
| 2026.04.21 | ₩3,679 | ₩4,236 | ₩3,320 | ₩4,223 | +14.80% | 30.6만 |
|---|
| 2026.04.20 | ₩3,878 | ₩4,289 | ₩3,586 | ₩3,851 | -0.68% | 54.3만 |
|---|
| 2026.04.17 | ₩3,864 | ₩3,957 | ₩3,307 | ₩3,519 | -8.93% | 220.3만 |
|---|
| 2026.04.16 | ₩4,143 | ₩4,250 | ₩3,652 | ₩3,838 | -7.37% | 82.2만 |
|---|
| 2026.04.15 | ₩6,520 | ₩7,198 | ₩4,728 | ₩5,485 | -15.89% | 923.8만 |
|---|
| 2026.04.14 | ₩5,803 | ₩6,109 | ₩5,312 | ₩5,910 | +1.83% | 11.4만 |
|---|
| 2026.04.13 | ₩5,591 | ₩6,242 | ₩5,139 | ₩5,578 | -0.24% | 14.6만 |
|---|
| 2026.04.10 | ₩8,087 | ₩8,087 | ₩5,445 | ₩5,644 | -30.21% | 187.2만 |
|---|
| 2026.04.09 | ₩7,862 | ₩7,941 | ₩6,945 | ₩7,330 | -6.76% | 7.3만 |
|---|
| 2026.04.08 | ₩7,038 | ₩8,592 | ₩6,653 | ₩7,809 | +10.94% | 12.3만 |
|---|
| 2026.04.07 | ₩7,543 | ₩7,543 | ₩6,653 | ₩6,786 | -10.04% | 3.1만 |
|---|
| 2026.04.06 | ₩7,317 | ₩7,755 | ₩7,171 | ₩7,702 | +5.26% | 3만 |
|---|
| 2026.04.02 | ₩7,689 | ₩7,689 | ₩6,746 | ₩7,463 | -2.94% | 1.4만 |
|---|
| 2026.04.01 | ₩7,676 | ₩7,968 | ₩7,171 | ₩7,689 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩7,848 | ₩8,658 | ₩7,211 | ₩7,822 | -0.34% | 9.6만 |
|---|
| 2026.03.30 | ₩7,304 | ₩8,233 | ₩7,264 | ₩7,330 | +0.36% | 4.6만 |
|---|
| 2026.03.27 | ₩7,955 | ₩7,955 | ₩7,038 | ₩7,118 | -10.52% | 2.4만 |
|---|
| 2026.03.26 | ₩8,632 | ₩8,964 | ₩7,981 | ₩8,194 | -5.08% | 3.3만 |
|---|
| 2026.03.25 | ₩7,848 | ₩9,017 | ₩7,503 | ₩8,937 | +13.87% | 8.7만 |
|---|
| 2026.03.24 | ₩7,915 | ₩8,087 | ₩7,038 | ₩8,034 | +1.51% | 3.2만 |
|---|
| 2026.03.23 | ₩8,406 | ₩8,539 | ₩7,809 | ₩8,101 | -3.63% | 1.6만 |
|---|
| 2026.03.20 | ₩9,588 | ₩9,588 | ₩7,994 | ₩8,579 | -10.53% | 2.5만 |
|---|
| 2026.03.19 | ₩9,110 | ₩9,588 | ₩8,499 | ₩9,429 | +3.50% | 1.7만 |
|---|
| 2026.03.18 | ₩9,163 | ₩9,468 | ₩8,632 | ₩9,468 | +3.33% | 2.9만 |
|---|
| 2026.03.17 | ₩9,973 | ₩10,066 | ₩8,897 | ₩9,176 | -7.99% | 4.3만 |
|---|
| 2026.03.16 | ₩10,225 | ₩10,225 | ₩9,761 | ₩10,093 | -1.30% | 1.8만 |
|---|
| 2026.03.13 | ₩11,819 | ₩11,819 | ₩9,561 | ₩9,880 | -16.40% | 5.5만 |
|---|
| 2026.03.12 | ₩11,806 | ₩12,563 | ₩11,660 | ₩11,819 | +0.11% | 3만 |
|---|
| 2026.03.11 | ₩11,726 | ₩12,842 | ₩11,288 | ₩11,912 | +1.59% | 5.1만 |
|---|
| 2026.03.10 | ₩13,147 | ₩13,811 | ₩10,889 | ₩12,377 | -5.86% | 16만 |
|---|
| 2026.03.09 | ₩16,334 | ₩21,513 | ₩14,209 | ₩14,342 | -12.20% | 631.9만 |
|---|
| 2026.03.06 | ₩11,952 | ₩13,545 | ₩11,607 | ₩13,413 | +12.22% | 2.9만 |
|---|
| 2026.03.05 | ₩12,350 | ₩12,616 | ₩11,421 | ₩11,952 | -3.23% | 3.2만 |
|---|
| 2026.03.04 | ₩12,749 | ₩12,828 | ₩11,819 | ₩12,363 | -3.02% | 3.7만 |
|---|
| 2026.03.03 | ₩14,209 | ₩14,209 | ₩12,749 | ₩13,014 | -8.41% | 4.7만 |
|---|
| 2026.03.02 | ₩15,086 | ₩15,537 | ₩13,811 | ₩14,608 | -3.17% | 7.8만 |
|---|
| 2026.02.27 | ₩13,944 | ₩14,475 | ₩13,678 | ₩14,077 | +0.95% | 24.3만 |
|---|
| 2026.02.26 | ₩14,475 | ₩14,741 | ₩13,545 | ₩14,077 | -2.75% | 2.2만 |
|---|
| 2026.02.25 | ₩14,608 | ₩15,405 | ₩14,342 | ₩14,475 | -0.91% | 1.9만 |
|---|
| 2026.02.24 | ₩15,670 | ₩15,670 | ₩14,209 | ₩14,475 | -7.63% | 2.4만 |
|---|
| 2026.02.23 | ₩14,209 | ₩16,015 | ₩13,944 | ₩14,342 | +0.93% | 2.9만 |
|---|
| 2026.02.20 | ₩14,608 | ₩15,936 | ₩13,545 | ₩14,741 | +0.91% | 4.9만 |
|---|
| 2026.02.19 | ₩16,201 | ₩16,733 | ₩13,014 | ₩15,803 | -2.46% | 15.1만 |
|---|
| 2026.02.18 | ₩24,169 | ₩26,294 | ₩17,264 | ₩17,529 | -27.47% | 507.5만 |
|---|
| 2026.02.17 | ₩16,467 | ₩24,036 | ₩16,334 | ₩19,256 | +16.94% | 13만 |
|---|
| 2026.02.13 | ₩16,799 | ₩17,330 | ₩15,272 | ₩16,865 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩18,459 | ₩22,177 | ₩15,803 | ₩17,264 | -6.47% | 9.1만 |
|---|
| 2026.02.11 | ₩20,451 | ₩21,248 | ₩16,600 | ₩17,662 | -13.64% | 4.5만 |
|---|
| 2026.02.10 | ₩20,052 | ₩20,318 | ₩18,725 | ₩19,389 | -3.31% | 1.3만 |
|---|
| 2026.02.09 | ₩23,306 | ₩23,904 | ₩19,256 | ₩20,318 | -12.82% | 4.2만 |
|---|
| 2026.02.06 | ₩19,389 | ₩21,380 | ₩18,326 | ₩20,982 | +8.22% | 2.4만 |
|---|
| 2026.02.05 | ₩22,841 | ₩23,638 | ₩17,529 | ₩19,920 | -12.79% | 12.8만 |
|---|
| 2026.02.04 | ₩26,692 | ₩27,224 | ₩19,920 | ₩23,107 | -13.43% | 4.7만 |
|---|
| 2026.02.03 | ₩30,809 | ₩32,934 | ₩25,896 | ₩26,692 | -13.36% | 2.9만 |
|---|
| 2026.02.02 | ₩29,083 | ₩39,707 | ₩23,771 | ₩32,536 | +11.87% | 12.4만 |
|---|
| 2026.01.30 | ₩59,759 | ₩62,946 | ₩34,926 | ₩38,379 | -35.78% | 300.8만 |
|---|
| 2026.01.29 | ₩42,495 | ₩43,159 | ₩38,644 | ₩39,707 | -6.56% | 19.9만 |
|---|
| 2026.01.28 | ₩43,425 | ₩45,815 | ₩38,113 | ₩41,964 | -3.36% | 1.1만 |
|---|
| 2026.01.27 | ₩44,355 | ₩46,878 | ₩37,582 | ₩45,019 | +1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩53,518 | ₩62,946 | ₩49,002 | ₩49,401 | -7.69% | 4.1만 |
|---|
| 2026.01.23 | ₩53,119 | ₩57,502 | ₩48,073 | ₩52,190 | -1.75% | 17.2만 |
|---|
| 2026.01.22 | ₩64,540 | ₩65,071 | ₩53,119 | ₩57,369 | -11.11% | 1만 |
|---|
| 2026.01.21 | ₩70,383 | ₩73,039 | ₩66,665 | ₩68,789 | -2.26% | 2.8천 |
|---|
| 2026.01.20 | ₩70,383 | ₩75,562 | ₩67,063 | ₩71,180 | +1.13% | 4.6천 |
|---|
| 2026.01.16 | ₩71,711 | ₩76,093 | ₩70,914 | ₩74,367 | +3.70% | 4.6천 |
|---|
| 2026.01.15 | ₩77,023 | ₩82,733 | ₩73,703 | ₩77,023 | 0.00% | 5.8천 |
|---|
| 2026.01.14 | ₩83,663 | ₩85,522 | ₩78,351 | ₩79,413 | -5.08% | 7천 |
|---|
| 2026.01.13 | ₩92,959 | ₩92,959 | ₩76,492 | ₩82,999 | -10.71% | 1.8만 |
|---|
| 2026.01.12 | ₩107,168 | ₩108,894 | ₩93,623 | ₩99,997 | -6.69% | 3.6만 |
|---|
| 2026.01.09 | ₩155,374 | ₩165,998 | ₩124,299 | ₩124,299 | -20.00% | 81.2만 |
|---|
| 2026.01.08 | ₩95,880 | ₩104,910 | ₩95,615 | ₩103,582 | +8.03% | 3.4만 |
|---|
| 2026.01.07 | ₩96,677 | ₩98,271 | ₩92,959 | ₩95,880 | -0.82% | 761 |
|---|
| 2026.01.06 | ₩96,943 | ₩99,997 | ₩93,357 | ₩95,615 | -1.37% | 572 |
|---|
| 2026.01.05 | ₩90,303 | ₩102,520 | ₩86,319 | ₩96,810 | +7.21% | 1.6천 |
|---|
| 2026.01.02 | ₩84,327 | ₩91,365 | ₩84,327 | ₩89,506 | +6.14% | 628 |
|---|
| 2025.12.31 | ₩88,975 | ₩99,599 | ₩83,132 | ₩84,194 | -5.37% | 1.4천 |
|---|
| 2025.12.30 | ₩90,303 | ₩92,959 | ₩84,991 | ₩88,975 | -1.47% | 997 |
|---|
| 2025.12.29 | ₩89,107 | ₩94,951 | ₩88,975 | ₩94,021 | +5.51% | 535 |
|---|
| 2025.12.26 | ₩92,826 | ₩98,005 | ₩89,506 | ₩91,896 | -1.00% | 2.1천 |
|---|
| 2025.12.24 | ₩94,154 | ₩99,333 | ₩84,858 | ₩87,647 | -6.91% | 1.2천 |
|---|
| 2025.12.23 | ₩99,599 | ₩101,325 | ₩91,631 | ₩94,419 | -5.20% | 1.3천 |
|---|
| 2025.12.22 | ₩108,230 | ₩108,894 | ₩97,607 | ₩97,607 | -9.82% | 1.1천 |
|---|
| 2025.12.19 | ₩109,558 | ₩114,206 | ₩100,262 | ₩101,192 | -7.64% | 858 |
|---|
| 2025.12.18 | ₩108,629 | ₩112,878 | ₩103,317 | ₩105,309 | -3.06% | 956 |
|---|
| 2025.12.17 | ₩107,566 | ₩110,222 | ₩101,192 | ₩107,965 | +0.37% | 1.3천 |
|---|
| 2025.12.16 | ₩115,534 | ₩115,534 | ₩99,599 | ₩105,309 | -8.85% | 1.5천 |
|---|
| 2025.12.15 | ₩148,734 | ₩155,374 | ₩108,496 | ₩115,800 | -22.14% | 2.4천 |
|---|
| 2025.12.12 | ₩187,245 | ₩187,245 | ₩139,438 | ₩154,046 | -17.73% | 2.9천 |
|---|
| 2025.12.11 | ₩195,213 | ₩204,509 | ₩188,573 | ₩192,557 | -1.36% | 2천 |
|---|
| 2025.12.10 | ₩185,917 | ₩209,821 | ₩171,309 | ₩199,197 | +7.14% | 5.3천 |
|---|
| 2025.12.09 | ₩212,477 | ₩221,773 | ₩185,917 | ₩195,213 | -8.13% | 2.7천 |
|---|
| 2025.12.08 | ₩232,397 | ₩298,796 | ₩201,853 | ₩217,789 | -6.29% | 2.1만 |
|---|
| 2025.12.05 | ₩229,741 | ₩239,036 | ₩208,493 | ₩227,085 | -1.16% | 5.5천 |
|---|
| 2025.12.04 | ₩219,117 | ₩236,380 | ₩193,885 | ₩227,085 | +3.64% | 3.3천 |
|---|
| 2025.12.03 | ₩237,708 | ₩237,708 | ₩207,165 | ₩208,493 | -12.29% | 867 |
|---|
| 2025.12.02 | ₩249,660 | ₩249,660 | ₩193,885 | ₩221,773 | -11.17% | 2.5천 |
|---|
| 2025.12.01 | ₩265,596 | ₩265,596 | ₩243,286 | ₩248,332 | -6.50% | 579 |
|---|
| 2025.11.28 | ₩254,972 | ₩265,596 | ₩248,332 | ₩257,628 | +1.04% | 509 |
|---|
| 2025.11.26 | ₩247,801 | ₩285,516 | ₩232,397 | ₩247,004 | -0.32% | 5.2천 |
|---|
| 2025.11.25 | ₩254,308 | ₩257,495 | ₩246,871 | ₩249,660 | -1.83% | 217 |
|---|
| 2025.11.24 | ₩284,188 | ₩284,188 | ₩241,692 | ₩257,628 | -9.35% | 776 |
|---|
| 2025.11.21 | ₩284,188 | ₩293,484 | ₩269,580 | ₩276,220 | -2.80% | 499 |
|---|
| 2025.11.20 | ₩285,516 | ₩321,371 | ₩274,892 | ₩276,220 | -3.26% | 847 |
|---|
| 2025.11.19 | ₩341,291 | ₩342,088 | ₩281,532 | ₩285,516 | -16.34% | 1.3천 |
|---|
| 2025.11.18 | ₩387,770 | ₩389,497 | ₩345,275 | ₩345,275 | -10.96% | 1.1천 |
|---|
| 2025.11.17 | ₩304,107 | ₩423,626 | ₩298,796 | ₩380,466 | +25.11% | 3.8천 |
|---|
| 2025.11.14 | ₩350,587 | ₩386,442 | ₩306,763 | ₩309,419 | -11.74% | 2.8천 |
|---|
| 2025.11.13 | ₩620,167 | ₩624,151 | ₩358,555 | ₩401,050 | -35.33% | 4.6만 |
|---|
| 2025.11.12 | ₩531,192 | ₩565,719 | ₩521,896 | ₩565,719 | +6.50% | 258 |
|---|
| 2025.11.11 | ₩541,816 | ₩562,134 | ₩514,592 | ₩516,584 | -4.66% | 171 |
|---|
| 2025.11.10 | ₩513,928 | ₩585,639 | ₩503,304 | ₩539,160 | +4.91% | 615 |
|---|
| 2025.11.07 | ₩497,993 | ₩528,536 | ₩485,908 | ₩491,353 | -1.33% | 199 |
|---|
| 2025.11.06 | ₩618,839 | ₩626,807 | ₩507,288 | ₩508,616 | -17.81% | 283 |
|---|
| 2025.11.05 | ₩604,231 | ₩641,414 | ₩604,231 | ₩614,855 | +1.76% | 20 |
|---|
| 2025.11.04 | ₩719,765 | ₩722,421 | ₩605,559 | ₩605,559 | -15.87% | 170 |
|---|
| 2025.11.03 | ₩682,582 | ₩739,685 | ₩665,318 | ₩739,685 | +8.37% | 147 |
|---|
| 2025.10.31 | ₩760,933 | ₩760,933 | ₩746,325 | ₩751,637 | -1.22% | 76 |
|---|
| 2025.10.30 | ₩752,965 | ₩802,764 | ₩729,327 | ₩760,933 | +1.06% | 214 |
|---|
| 2025.10.29 | ₩750,309 | ₩772,884 | ₩750,309 | ₩772,884 | +3.01% | 28 |
|---|
| 2025.10.28 | ₩849,907 | ₩849,907 | ₩738,357 | ₩750,309 | -11.72% | 119 |
|---|
| 2025.10.27 | ₩780,852 | ₩839,283 | ₩780,852 | ₩828,660 | +6.12% | 271 |
|---|
| 2025.10.24 | ₩722,421 | ₩791,476 | ₩714,453 | ₩791,476 | +9.56% | 97 |
|---|
| 2025.10.23 | ₩708,345 | ₩729,725 | ₩707,813 | ₩719,765 | +1.61% | 55 |
|---|
| 2025.10.22 | ₩743,669 | ₩743,669 | ₩663,990 | ₩703,829 | -5.36% | 256 |
|---|
| 2025.10.21 | ₩756,949 | ₩787,492 | ₩731,717 | ₩734,373 | -2.98% | 153 |
|---|
| 2025.10.20 | ₩790,148 | ₩796,788 | ₩710,469 | ₩754,293 | -4.54% | 133 |
|---|