시장 데이터를 불러오는 중
전체 종목
스템 과거 주가
Stem, Inc. Class A Common Stock · STEM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stem, Inc. Class A Common Stock · STEM · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,682 | ₩5,682 | ₩5,495 | ₩5,575 | -1.89% | 8.2만 |
| 2026.10.08 | ₩5,870 | ₩5,917 | ₩5,586 | ₩5,629 | -4.11% | 16만 |
| 2026.10.07 | ₩6,406 | ₩6,406 | ₩5,629 | ₩5,991 | -6.49% | 26.1만 |
| 2026.10.06 | ₩5,776 | ₩6,513 | ₩5,776 | ₩6,393 | +10.67% | 24.9만 |
| 2026.10.05 | ₩5,736 | ₩5,763 | ₩5,535 | ₩5,696 | -0.70% | 10.2만 |
| 2026.10.02 | ₩5,589 | ₩5,749 | ₩5,387 | ₩5,709 | +2.16% | 16.2만 |
| 2026.10.01 | ₩5,776 | ₩5,776 | ₩5,441 | ₩5,454 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,232 | ₩6,433 | ₩5,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,696 |
| -8.60% |
| 19.7만 |
| 2026.09.29 | ₩6,218 | ₩6,312 | ₩6,111 | ₩6,259 | +0.65% | 9.3만 |
|---|
| 2026.09.28 | ₩6,031 | ₩6,406 | ₩6,031 | ₩6,098 | +1.11% | 22.8만 |
|---|
| 2026.09.25 | ₩5,964 | ₩6,259 | ₩5,696 | ₩6,004 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,106 | ₩5,267 | ₩4,959 | ₩5,227 | +2.36% | 20.2만 |
|---|
| 2026.09.23 | ₩5,361 | ₩5,426 | ₩5,093 | ₩5,119 | -4.50% | 25만 |
|---|
| 2026.09.22 | ₩6,031 | ₩6,024 | ₩5,387 | ₩5,401 | -10.44% | 28.1만 |
|---|
| 2026.09.21 | ₩6,111 | ₩6,259 | ₩5,857 | ₩5,857 | -4.17% | 18.9만 |
|---|
| 2026.09.18 | ₩6,393 | ₩6,419 | ₩6,071 | ₩6,178 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,151 | ₩6,460 | ₩6,151 | ₩6,326 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,272 | ₩6,460 | ₩5,950 | ₩5,991 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | — | — | — | ₩6,205 | — | — |
|---|
| 2026.09.14 | ₩6,326 | ₩6,567 | ₩6,178 | ₩6,366 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,929 | ₩6,962 | ₩6,312 | ₩6,326 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,036 | ₩7,036 | ₩6,728 | ₩6,862 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,465 | ₩7,719 | ₩7,143 | ₩7,197 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,532 | ₩7,899 | ₩7,478 | ₩7,559 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,438 | ₩7,639 | ₩7,372 | ₩7,465 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | — | — | — | ₩7,384 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩7,317 | — | — |
|---|
| 2026.09.01 | ₩7,425 | ₩7,666 | ₩7,317 | ₩7,358 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,371 | ₩7,679 | ₩7,431 | ₩7,666 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,438 | ₩7,659 | ₩7,277 | ₩7,291 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,746 | ₩7,891 | ₩7,518 | ₩7,639 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,585 | ₩7,760 | ₩7,438 | ₩7,585 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,505 | ₩7,760 | ₩7,391 | ₩7,518 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,666 | ₩7,666 | ₩7,197 | ₩7,317 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,612 | ₩7,974 | ₩7,572 | ₩7,639 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,639 | ₩7,827 | ₩7,344 | ₩7,572 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,853 | ₩8,001 | ₩7,588 | ₩7,719 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,041 | ₩8,041 | ₩7,746 | ₩7,827 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,590 | ₩8,644 | ₩8,081 | ₩8,175 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,376 | ₩8,845 | ₩8,108 | ₩8,497 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,706 | ₩9,409 | ₩7,545 | ₩8,363 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,068 | ₩8,095 | ₩7,264 | ₩7,304 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,599 | ₩7,934 | ₩7,505 | ₩7,894 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,894 | ₩7,979 | ₩7,143 | ₩7,612 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,867 | ₩8,135 | ₩7,827 | ₩7,880 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,840 | ₩8,026 | ₩7,545 | ₩7,706 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,934 | ₩8,242 | ₩7,572 | ₩7,773 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,773 | ₩8,188 | ₩7,572 | ₩8,014 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,331 | ₩7,639 | ₩7,304 | ₩7,532 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,264 | ₩7,559 | ₩7,049 | ₩7,237 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,647 | ₩7,438 | ₩6,634 | ₩7,103 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,089 | ₩7,170 | ₩6,594 | ₩6,634 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,304 | ₩7,398 | ₩6,875 | ₩7,143 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,411 | ₩7,894 | ₩7,304 | ₩7,478 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,786 | ₩7,813 | ₩7,304 | ₩7,358 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,041 | ₩8,121 | ₩7,693 | ₩7,786 | -3.17% | 8.7만 |
|---|
| 2026.07.22 | ₩8,376 | ₩8,604 | ₩8,014 | ₩8,054 | -3.84% | 8.3만 |
|---|
| 2026.07.21 | ₩8,255 | ₩8,684 | ₩8,229 | ₩8,430 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,443 | ₩8,443 | ₩8,054 | ₩8,162 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,242 | ₩8,490 | ₩8,108 | ₩8,389 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,872 | ₩8,899 | ₩8,309 | ₩8,470 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,060 | ₩9,247 | ₩8,711 | ₩8,885 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,738 | ₩9,180 | ₩8,738 | ₩8,859 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,140 | ₩9,287 | ₩8,604 | ₩8,738 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,542 | ₩9,542 | ₩9,153 | ₩9,328 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,274 | ₩9,622 | ₩9,220 | ₩9,502 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,515 | ₩9,573 | ₩8,972 | ₩9,274 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,293 | ₩10,413 | ₩9,569 | ₩9,622 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,413 | ₩11,003 | ₩10,358 | ₩10,440 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,762 | ₩11,043 | ₩10,118 | ₩10,520 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,440 | ₩11,105 | ₩10,386 | ₩10,614 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,145 | ₩10,695 | ₩10,024 | ₩10,467 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,944 | ₩10,239 | ₩9,756 | ₩10,024 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,582 | ₩9,931 | ₩9,542 | ₩9,864 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,118 | ₩10,179 | ₩9,582 | ₩9,703 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,386 | ₩10,614 | ₩9,877 | ₩9,984 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,373 | ₩10,896 | ₩10,225 | ₩10,225 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,989 | ₩11,378 | ₩10,400 | ₩10,802 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,668 | ₩11,150 | ₩10,326 | ₩11,016 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,480 | ₩11,090 | ₩10,225 | ₩10,293 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,319 | ₩10,721 | ₩10,185 | ₩10,427 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,306 | ₩10,976 | ₩10,306 | ₩10,400 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,105 | ₩10,491 | ₩9,649 | ₩9,797 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,864 | ₩10,212 | ₩9,696 | ₩10,145 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,172 | ₩10,634 | ₩9,837 | ₩9,904 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,587 | ₩11,217 | ₩9,924 | ₩10,319 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,681 | ₩10,775 | ₩10,185 | ₩10,427 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,102 | ₩12,102 | ₩10,185 | ₩10,319 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,021 | ₩12,376 | ₩11,767 | ₩12,289 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,080 | ₩13,254 | ₩12,095 | ₩12,115 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,482 | ₩14,072 | ₩13,368 | ₩13,429 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,732 | ₩13,764 | ₩12,343 | ₩13,603 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,509 | ₩13,564 | ₩12,872 | ₩13,026 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,536 | ₩14,099 | ₩13,375 | ₩13,683 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,072 | ₩14,380 | ₩13,415 | ₩13,737 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,040 | ₩14,112 | ₩12,839 | ₩13,777 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,464 | ₩12,852 | ₩12,192 | ₩12,678 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,780 | ₩12,263 | ₩11,700 | ₩12,263 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,646 | ₩12,142 | ₩11,189 | ₩11,928 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,512 | ₩11,740 | ₩10,989 | ₩11,566 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,606 | ₩11,914 | ₩11,217 | ₩11,780 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,807 | ₩12,208 | ₩11,257 | ₩11,726 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,062 | ₩12,531 | ₩11,686 | ₩12,517 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,941 | ₩12,430 | ₩11,732 | ₩12,048 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,276 | ₩12,276 | ₩11,646 | ₩11,914 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,968 | ₩12,611 | ₩11,646 | ₩12,236 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,807 | ₩12,356 | ₩11,123 | ₩12,276 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,048 | ₩12,705 | ₩11,204 | ₩11,700 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,501 | ₩14,943 | ₩14,065 | ₩14,621 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,817 | ₩14,420 | ₩13,670 | ₩14,179 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,340 | ₩14,340 | ₩13,509 | ₩13,576 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,487 | ₩14,889 | ₩14,286 | ₩14,420 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,099 | ₩14,594 | ₩13,938 | ₩14,340 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,139 | ₩14,313 | ₩13,402 | ₩13,857 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,661 | ₩14,822 | ₩13,576 | ₩14,233 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,841 | ₩16,377 | ₩14,501 | ₩15,131 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,318 | ₩16,082 | ₩14,581 | ₩15,291 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,894 | ₩16,007 | ₩14,742 | ₩15,117 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,131 | ₩16,444 | ₩14,876 | ₩15,814 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,318 | ₩15,935 | ₩14,393 | ₩14,514 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,259 | ₩15,358 | ₩14,072 | ₩15,117 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,702 | ₩15,439 | ₩14,474 | ₩14,487 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,581 | ₩14,635 | ₩13,616 | ₩14,340 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,099 | ₩14,474 | ₩13,991 | ₩14,407 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,402 | ₩14,125 | ₩13,402 | ₩13,871 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,397 | ₩13,080 | ₩12,182 | ₩12,933 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,134 | ₩13,536 | ₩12,624 | ₩12,624 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,598 | ₩13,254 | ₩12,571 | ₩13,040 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,785 | ₩13,563 | ₩12,517 | ₩12,973 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,901 | ₩12,062 | ₩11,378 | ₩11,807 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,619 | ₩12,490 | ₩11,619 | ₩12,155 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,244 | ₩11,890 | ₩11,150 | ₩11,606 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,981 | ₩12,397 | ₩11,432 | ₩11,834 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,351 | ₩11,995 | ₩11,311 | ₩11,847 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,780 | ₩11,810 | ₩10,882 | ₩11,056 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,611 | ₩12,852 | ₩11,592 | ₩11,726 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,697 | ₩14,085 | ₩12,772 | ₩13,026 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,536 | ₩14,728 | ₩13,536 | ₩14,032 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,388 | ₩14,145 | ₩13,187 | ₩13,388 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,160 | ₩14,011 | ₩12,839 | ₩13,603 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,965 | ₩13,965 | ₩12,598 | ₩13,000 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,817 | ₩14,407 | ₩13,536 | ₩14,018 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,286 | ₩14,661 | ₩14,072 | ₩14,192 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,661 | ₩15,291 | ₩14,032 | ₩14,608 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,434 | ₩15,318 | ₩14,434 | ₩14,594 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,286 | ₩14,916 | ₩14,011 | ₩14,018 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,099 | ₩14,715 | ₩13,522 | ₩14,206 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,514 | ₩15,064 | ₩13,951 | ₩14,259 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,862 | ₩15,546 | ₩14,340 | ₩14,554 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,050 | ₩15,251 | ₩14,340 | ₩15,104 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,854 | ₩17,864 | ₩15,593 | ₩16,229 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,315 | ₩18,383 | ₩15,573 | ₩16,323 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,402 | ₩14,380 | ₩13,080 | ₩13,469 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,067 | ₩13,201 | ₩12,531 | ₩12,732 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,455 | ₩14,207 | ₩13,281 | ₩13,496 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,728 | ₩14,869 | ₩13,710 | ₩14,085 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,506 | ₩15,620 | ₩14,641 | ₩15,265 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,238 | ₩16,142 | ₩15,108 | ₩15,600 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,179 | ₩15,184 | ₩13,871 | ₩14,929 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,541 | ₩14,742 | ₩13,871 | ₩14,233 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,278 | ₩15,876 | ₩14,762 | ₩15,090 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,929 | ₩15,412 | ₩14,742 | ₩15,372 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,064 | ₩15,693 | ₩14,849 | ₩15,144 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,010 | ₩15,380 | ₩14,460 | ₩15,144 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,742 | ₩15,579 | ₩14,581 | ₩15,144 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,546 | ₩15,766 | ₩14,367 | ₩14,916 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,189 | ₩16,452 | ₩14,970 | ₩15,412 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,511 | ₩16,685 | ₩15,693 | ₩15,868 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,020 | ₩17,020 | ₩15,894 | ₩16,658 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,444 | ₩17,355 | ₩15,760 | ₩17,087 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,655 | ₩18,888 | ₩15,814 | ₩16,069 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,652 | ₩20,759 | ₩18,334 | ₩19,258 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,510 | ₩21,751 | ₩19,315 | ₩20,585 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,706 | ₩21,523 | ₩20,353 | ₩20,907 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,965 | ₩22,622 | ₩20,773 | ₩20,907 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,796 | ₩22,964 | ₩21,979 | ₩22,274 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,587 | ₩24,076 | ₩22,702 | ₩22,702 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,069 | ₩24,498 | ₩22,863 | ₩23,198 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,565 | ₩24,565 | ₩23,091 | ₩23,815 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,356 | ₩26,321 | ₩24,713 | ₩25,128 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,530 | ₩27,071 | ₩25,356 | ₩25,410 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,299 | ₩28,211 | ₩23,125 | ₩25,021 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,731 | ₩27,527 | ₩25,222 | ₩26,589 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,562 | ₩28,961 | ₩26,401 | ₩27,527 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,165 | ₩27,795 | ₩25,128 | ₩26,401 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,369 | ₩27,768 | ₩24,056 | ₩26,643 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,949 | ₩26,817 | ₩23,882 | ₩25,302 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,721 | ₩24,187 | ₩21,483 | ₩23,788 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,265 | ₩25,249 | ₩22,039 | ₩23,694 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,016 | ₩25,463 | ₩22,836 | ₩22,836 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,270 | ₩24,793 | ₩23,533 | ₩24,069 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,713 | ₩24,833 | ₩22,904 | ₩24,833 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,453 | ₩24,997 | ₩22,859 | ₩24,525 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,880 | ₩23,038 | ₩20,625 | ₩22,729 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,317 | ₩21,000 | ₩19,969 | ₩20,170 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,371 | ₩21,047 | ₩19,835 | ₩20,464 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,974 | ₩21,550 | ₩20,105 | ₩20,290 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,912 | ₩21,937 | ₩21,067 | ₩21,470 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,952 | ₩22,099 | ₩21,309 | ₩21,965 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,831 | ₩22,894 | ₩21,590 | ₩22,032 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,542 | ₩23,493 | ₩22,262 | ₩22,662 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,247 | ₩23,600 | ₩22,086 | ₩22,354 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,126 | ₩23,587 | ₩21,845 | ₩22,247 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,292 | ₩24,230 | ₩21,336 | ₩21,336 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,855 | ₩24,699 | ₩22,354 | ₩23,440 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,214 | ₩26,214 | ₩23,708 | ₩23,721 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,470 | ₩29,642 | ₩25,343 | ₩25,771 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,477 | ₩29,430 | ₩24,644 | ₩29,336 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,847 | ₩26,669 | ₩23,480 | ₩25,450 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,378 | ₩25,919 | ₩24,122 | ₩24,552 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,874 | ₩25,463 | ₩24,110 | ₩24,190 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,793 | ₩25,597 | ₩23,935 | ₩24,525 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,716 | ₩25,202 | ₩22,716 | ₩25,021 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,185 | ₩23,185 | ₩22,204 | ₩23,105 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,582 | ₩23,158 | ₩22,374 | ₩23,051 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,501 | ₩23,319 | ₩21,671 | ₩22,381 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,568 | ₩23,654 | ₩22,300 | ₩23,185 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,510 | ₩23,252 | ₩20,880 | ₩21,939 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,103 | ₩21,912 | ₩19,451 | ₩21,470 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,178 | ₩20,357 | ₩18,711 | ₩20,036 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,454 | ₩19,694 | ₩17,998 | ₩19,191 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,496 | ₩21,657 | ₩18,521 | ₩18,561 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,470 | ₩22,113 | ₩20,416 | ₩20,639 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,183 | ₩22,247 | ₩19,633 | ₩21,671 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,228 | ₩22,300 | ₩20,598 | ₩20,866 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,349 | ₩23,302 | ₩21,041 | ₩22,367 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,614 | ₩23,627 | ₩21,429 | ₩22,113 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,423 | ₩25,544 | ₩23,788 | ₩23,828 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,123 | ₩25,329 | ₩23,533 | ₩24,967 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,785 | ₩25,932 | ₩22,964 | ₩25,021 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,917 | ₩24,833 | ₩22,059 | ₩24,713 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,602 | ₩27,136 | ₩22,997 | ₩23,225 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,708 | ₩27,205 | ₩23,667 | ₩26,241 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,976 | ₩25,450 | ₩22,997 | ₩23,681 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,212 | ₩27,546 | ₩25,450 | ₩25,450 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,828 | ₩26,468 | ₩23,815 | ₩26,281 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,425 | ₩28,800 | ₩22,501 | ₩22,702 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,137 | ₩33,745 | ₩30,542 | ₩30,958 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,797 | ₩31,822 | ₩29,886 | ₩31,440 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,807 | ₩32,988 | ₩28,932 | ₩30,181 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,546 | ₩32,290 | ₩28,546 | ₩31,923 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,943 | ₩28,626 | ₩26,857 | ₩27,742 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,744 | ₩30,824 | ₩26,475 | ₩27,809 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩32,982 | ₩34,074 | ₩31,025 | ₩31,695 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,295 | ₩35,246 | ₩31,909 | ₩32,955 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,509 | ₩35,126 | ₩31,494 | ₩31,708 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,205 | ₩40,205 | ₩34,201 | ₩34,724 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,425 | ₩43,194 | ₩37,900 | ₩39,924 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,851 | ₩38,047 | ₩29,438 | ₩36,881 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,484 | ₩33,022 | ₩29,229 | ₩31,735 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,092 | ₩34,978 | ₩27,715 | ₩27,916 | -10.22% | 79.6만 |
|---|
| 2025.10.09 | ₩31,454 | ₩33,006 | ₩29,886 | ₩30,797 | -2.09% | 24만 |
|---|
| 2025.10.08 | ₩31,896 | ₩33,451 | ₩30,489 | ₩31,360 | -1.68% | 40.6만 |
|---|
| 2025.10.07 | ₩28,814 | ₩31,494 | ₩28,483 | ₩30,837 | +7.02% | 31.5만 |
|---|
| 2025.10.06 | ₩30,824 | ₩30,824 | ₩28,271 | ₩29,068 | -5.70% | 31만 |
|---|
| 2025.10.03 | ₩29,269 | ₩31,829 | ₩28,827 | ₩29,953 | +2.34% | 43.6만 |
|---|
| 2025.10.02 | ₩27,393 | ₩29,216 | ₩26,401 | ₩28,934 | +5.63% | 39.5만 |
|---|
| 2025.10.01 | ₩23,453 | ₩27,420 | ₩23,319 | ₩27,085 | +15.49% | 44.5만 |
|---|
| 2025.09.30 | ₩22,180 | ₩23,721 | ₩21,912 | ₩23,480 | +5.86% | 25.8만 |
|---|
| 2025.09.29 | ₩24,123 | ₩24,579 | ₩22,689 | ₩22,997 | -4.67% | 33.6만 |
|---|
| 2025.09.26 | ₩26,133 | ₩26,133 | ₩23,815 | ₩23,935 | -8.41% | 26만 |
|---|
| 2025.09.25 | ₩29,470 | ₩29,470 | ₩25,597 | ₩26,013 | -11.73% | 56.4만 |
|---|
| 2025.09.24 | ₩28,144 | ₩30,824 | ₩27,608 | ₩29,779 | +5.81% | 87.1만 |
|---|
| 2025.09.23 | ₩28,023 | ₩28,412 | ₩26,270 | ₩26,817 | -4.30% | 43.8만 |
|---|
| 2025.09.22 | ₩25,463 | ₩28,318 | ₩24,726 | ₩26,911 | +5.68% | 86.4만 |
|---|
| 2025.09.19 | ₩22,957 | ₩24,632 | ₩22,635 | ₩24,257 | +5.66% | 30.3만 |
|---|
| 2025.09.18 | ₩24,270 | ₩24,270 | ₩22,676 | ₩22,957 | -5.41% | 28.7만 |
|---|
| 2025.09.17 | ₩22,568 | ₩24,766 | ₩22,207 | ₩23,587 | +4.51% | 52.7만 |
|---|
| 2025.09.16 | ₩20,974 | ₩22,334 | ₩20,196 | ₩22,166 | +5.69% | 34.6만 |
|---|
| 2025.09.15 | ₩20,076 | ₩20,572 | ₩19,566 | ₩20,357 | +1.40% | 18.6만 |
|---|
| 2025.09.12 | ₩19,741 | ₩19,902 | ₩18,937 | ₩19,835 | +0.48% | 11.1만 |
|---|
| 2025.09.11 | ₩17,663 | ₩19,942 | ₩17,663 | ₩19,566 | +10.77% | 22.6만 |
|---|
| 2025.09.10 | ₩19,071 | ₩19,151 | ₩17,610 | ₩17,663 | -7.38% | 16.9만 |
|---|
| 2025.09.09 | ₩18,280 | ₩18,762 | ₩17,623 | ₩18,575 | +1.61% | 19.6만 |
|---|
| 2025.09.08 | ₩18,360 | ₩18,695 | ₩17,948 | ₩18,092 | -1.46% | 15.4만 |
|---|
| 2025.09.05 | ₩19,138 | ₩19,164 | ₩18,092 | ₩18,736 | -2.10% | 8.3만 |
|---|
| 2025.09.04 | ₩19,620 | ₩19,620 | ₩18,052 | ₩19,071 | -2.80% | 10.7만 |
|---|
| 2025.09.03 | ₩19,352 | ₩19,989 | ₩18,990 | ₩19,419 | +0.35% | 18.1만 |
|---|
| 2025.09.02 | ₩19,794 | ₩20,099 | ₩19,178 | ₩19,888 | +0.47% | 18.1만 |
|---|
| 2025.08.29 | ₩21,067 | ₩21,483 | ₩19,566 | ₩20,277 | -3.75% | 16.7만 |
|---|
| 2025.08.28 | ₩22,113 | ₩22,582 | ₩21,041 | ₩21,054 | -4.79% | 11.8만 |
|---|
| 2025.08.27 | ₩22,153 | ₩22,783 | ₩21,664 | ₩21,778 | -1.69% | 8만 |
|---|