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 | ₩844 | -3.93% | 64.2만 |
| 2026.10.12–2026.10.16 | ₩1,568 | ₩1,568 | ₩966 | ₩1,006 | -35.82% | 889.7만 |
| 2026.10.05–2026.10.09 | ₩2,031 | ₩2,203 | ₩1,540 | ₩1,593 | -21.57% | 400.1만 |
| 2026.09.28–2026.10.02 | ₩3,358 | ₩3,431 | ₩2,004 | ₩2,071 | -38.34% | 346.2만 |
| 2026.09.21–2026.09.25 | ₩3,212 | ₩3,650 | ₩3,066 | ₩3,451 | +7.44% | 60.5만 |
| 2026.09.14–2026.09.18 | ₩3,425 | ₩4,088 | ₩3,199 | ₩3,398 | -0.78% | 244.5만 |
| 2026.09.09–2026.09.11 | ₩3,796 | ₩3,889 | ₩3,265 | ₩3,418 | -9.97% | 9.9만 |
| 2026.08.31–2026.09.04 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩611 |
| ₩646 |
| ₩539 |
| ₩641 |
| +5.00% |
| 185.4만 |
| 2026.08.24–2026.08.28 | ₩786 | ₩832 | ₩597 | ₩624 | -20.61% | 482.3만 |
|---|
| 2026.08.17–2026.08.21 | ₩767 | ₩802 | ₩730 | ₩786 | +2.42% | 50.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,063 | ₩5,973 | ₩730 | ₩792 | -25.47% | 3219.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,242 | ₩7,327 | ₩1,041 | ₩6,674 | +437.18% | 52.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,341 | ₩8,681 | ₩1,274 | ₩1,301 | -2.97% | 19.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,447 | ₩1,487 | ₩1,155 | ₩1,293 | -10.64% | 57.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,407 | ₩1,540 | ₩1,327 | ₩1,434 | +1.89% | 42.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,394 | ₩1,593 | ₩1,333 | ₩1,420 | +1.90% | 53.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,447 | ₩1,580 | ₩1,354 | ₩1,367 | -5.50% | 95.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,447 | ₩1,619 | ₩1,290 | ₩1,420 | -1.83% | 289.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,301 | ₩1,540 | ₩1,301 | ₩1,460 | +12.24% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,314 | ₩1,619 | ₩1,236 | ₩1,301 | -1.01% | 942만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,752 | ₩1,845 | ₩1,354 | ₩1,394 | -20.45% | 392만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,726 | ₩1,832 | ₩1,646 | ₩1,739 | +0.77% | 30.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,965 | ₩1,965 | ₩1,566 | ₩1,739 | -11.49% | 230.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,978 | ₩2,051 | ₩1,659 | ₩1,951 | -1.34% | 70.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,416 | ₩2,628 | ₩2,044 | ₩2,137 | -11.54% | 235.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,894 | ₩3,040 | ₩2,363 | ₩2,509 | -13.30% | 916.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,876 | ₩4,287 | ₩2,416 | ₩2,894 | -25.34% | 184.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,588 | ₩7,194 | ₩3,305 | ₩3,518 | -37.05% | 1252.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,314 | ₩8,588 | ₩5,442 | ₩5,641 | -22.87% | 213만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,301 | ₩8,655 | ₩6,743 | ₩7,460 | +2.18% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,402 | ₩9,013 | ₩7,035 | ₩7,115 | -15.32% | 19.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,221 | ₩10,221 | ₩7,991 | ₩8,575 | -16.10% | 13.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,327 | ₩21,504 | ₩9,557 | ₩9,876 | -39.51% | 661.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,079 | ₩15,530 | ₩11,415 | ₩13,407 | -11.09% | 22.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,203 | ₩16,008 | ₩13,539 | ₩14,070 | -0.93% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,460 | ₩26,282 | ₩13,008 | ₩14,734 | -10.48% | 540.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,296 | ₩23,893 | ₩15,265 | ₩16,858 | -27.64% | 21.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,070 | ₩39,689 | ₩17,521 | ₩20,973 | -27.85% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,493 | ₩62,918 | ₩34,910 | ₩38,361 | -28.29% | 332.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,351 | ₩75,528 | ₩48,051 | ₩52,166 | -25.85% | 18.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,120 | ₩108,845 | ₩70,882 | ₩74,333 | -30.61% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,262 | ₩165,923 | ₩86,280 | ₩124,243 | +37.65% | 84.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,067 | ₩99,554 | ₩83,094 | ₩89,465 | +0.45% | 3.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩108,181 | ₩108,845 | ₩84,820 | ₩91,855 | -15.09% | 5.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩148,667 | ₩155,303 | ₩99,554 | ₩101,146 | -31.96% | 7천 |
|---|
| 2025.12.08–2025.12.12 | ₩232,292 | ₩298,661 | ₩139,375 | ₩153,976 | -33.71% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩265,476 | ₩265,476 | ₩193,797 | ₩226,982 | -14.50% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩284,059 | ₩285,387 | ₩232,292 | ₩257,512 | -9.35% | 6.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩303,970 | ₩423,434 | ₩269,458 | ₩276,095 | -9.17% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩513,696 | ₩623,869 | ₩306,625 | ₩309,280 | -39.79% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩682,273 | ₩739,351 | ₩485,688 | ₩491,131 | -28.02% | 819 |
|---|
| 2025.10.27–2025.10.31 | ₩780,499 | ₩849,523 | ₩728,997 | ₩751,297 | -3.74% | 708 |
|---|
| 2025.10.20–2025.10.24 | ₩789,791 | ₩796,428 | ₩663,690 | ₩791,118 | +0.17% | 694 |
|---|