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 | ₩5,685 | ₩5,685 | ₩5,498 | ₩5,578 | -1.89% | 8.2만 |
| 2026.10.08 | ₩5,873 | ₩5,920 | ₩5,589 | ₩5,632 | -4.11% | 16만 |
| 2026.10.07 | ₩6,410 | ₩6,410 | ₩5,632 | ₩5,994 | -6.49% | 26.1만 |
| 2026.10.06 | ₩5,779 | ₩6,517 | ₩5,779 | ₩6,396 | +10.67% | 24.9만 |
| 2026.10.05 | ₩5,739 | ₩5,766 | ₩5,538 | ₩5,699 | -0.70% | 10.2만 |
| 2026.10.02 | ₩5,592 | ₩5,752 | ₩5,390 | ₩5,712 | +2.16% | 16.2만 |
| 2026.10.01 | ₩5,779 | ₩5,779 | ₩5,444 | ₩5,457 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,235 | ₩6,436 | ₩5,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,699 |
| -8.60% |
| 19.7만 |
| 2026.09.29 | ₩6,222 | ₩6,316 | ₩6,115 | ₩6,262 | +0.65% | 9.3만 |
|---|
| 2026.09.28 | ₩6,034 | ₩6,410 | ₩6,034 | ₩6,101 | +1.11% | 22.8만 |
|---|
| 2026.09.25 | ₩5,967 | ₩6,262 | ₩5,699 | ₩6,007 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,109 | ₩5,270 | ₩4,961 | ₩5,230 | +2.36% | 20.2만 |
|---|
| 2026.09.23 | ₩5,364 | ₩5,429 | ₩5,095 | ₩5,122 | -4.50% | 25만 |
|---|
| 2026.09.22 | ₩6,034 | ₩6,027 | ₩5,390 | ₩5,404 | -10.44% | 28.1만 |
|---|
| 2026.09.21 | ₩6,115 | ₩6,262 | ₩5,860 | ₩5,860 | -4.17% | 18.9만 |
|---|
| 2026.09.18 | ₩6,396 | ₩6,423 | ₩6,074 | ₩6,182 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,155 | ₩6,463 | ₩6,155 | ₩6,329 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,275 | ₩6,463 | ₩5,954 | ₩5,994 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | — | — | — | ₩6,208 | — | — |
|---|
| 2026.09.14 | ₩6,329 | ₩6,570 | ₩6,182 | ₩6,369 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,932 | ₩6,966 | ₩6,316 | ₩6,329 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,040 | ₩7,040 | ₩6,731 | ₩6,865 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,469 | ₩7,724 | ₩7,147 | ₩7,201 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,536 | ₩7,903 | ₩7,482 | ₩7,563 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,442 | ₩7,643 | ₩7,376 | ₩7,469 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | — | — | — | ₩7,388 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩7,321 | — | — |
|---|
| 2026.09.01 | ₩7,429 | ₩7,670 | ₩7,321 | ₩7,362 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,375 | ₩7,683 | ₩7,435 | ₩7,670 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,442 | ₩7,663 | ₩7,281 | ₩7,294 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,750 | ₩7,895 | ₩7,522 | ₩7,643 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,589 | ₩7,764 | ₩7,442 | ₩7,589 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,509 | ₩7,764 | ₩7,395 | ₩7,522 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,670 | ₩7,670 | ₩7,201 | ₩7,321 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,616 | ₩7,978 | ₩7,576 | ₩7,643 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,643 | ₩7,831 | ₩7,348 | ₩7,576 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,858 | ₩8,005 | ₩7,592 | ₩7,724 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,045 | ₩8,045 | ₩7,750 | ₩7,831 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,595 | ₩8,649 | ₩8,086 | ₩8,179 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,381 | ₩8,850 | ₩8,112 | ₩8,501 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,710 | ₩9,414 | ₩7,549 | ₩8,367 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,072 | ₩8,099 | ₩7,268 | ₩7,308 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,603 | ₩7,938 | ₩7,509 | ₩7,898 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,898 | ₩7,984 | ₩7,147 | ₩7,616 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,871 | ₩8,139 | ₩7,831 | ₩7,884 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,844 | ₩8,031 | ₩7,549 | ₩7,710 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,938 | ₩8,247 | ₩7,576 | ₩7,777 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,777 | ₩8,193 | ₩7,576 | ₩8,019 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,335 | ₩7,643 | ₩7,308 | ₩7,536 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,268 | ₩7,563 | ₩7,053 | ₩7,241 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,651 | ₩7,442 | ₩6,637 | ₩7,107 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,093 | ₩7,174 | ₩6,597 | ₩6,637 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,308 | ₩7,402 | ₩6,879 | ₩7,147 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,415 | ₩7,898 | ₩7,308 | ₩7,482 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,791 | ₩7,817 | ₩7,308 | ₩7,362 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,045 | ₩8,126 | ₩7,697 | ₩7,791 | -3.17% | 8.7만 |
|---|
| 2026.07.22 | ₩8,381 | ₩8,609 | ₩8,019 | ₩8,059 | -3.84% | 8.3만 |
|---|
| 2026.07.21 | ₩8,260 | ₩8,689 | ₩8,233 | ₩8,434 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,448 | ₩8,448 | ₩8,059 | ₩8,166 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,247 | ₩8,495 | ₩8,112 | ₩8,394 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,877 | ₩8,904 | ₩8,314 | ₩8,474 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,064 | ₩9,252 | ₩8,716 | ₩8,890 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,743 | ₩9,185 | ₩8,743 | ₩8,863 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,145 | ₩9,292 | ₩8,609 | ₩8,743 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,547 | ₩9,547 | ₩9,158 | ₩9,333 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,279 | ₩9,628 | ₩9,225 | ₩9,507 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,520 | ₩9,578 | ₩8,977 | ₩9,279 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,298 | ₩10,419 | ₩9,574 | ₩9,628 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,419 | ₩11,009 | ₩10,364 | ₩10,446 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,767 | ₩11,049 | ₩10,124 | ₩10,526 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,446 | ₩11,111 | ₩10,392 | ₩10,620 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,151 | ₩10,700 | ₩10,030 | ₩10,472 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,949 | ₩10,244 | ₩9,762 | ₩10,030 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,587 | ₩9,936 | ₩9,547 | ₩9,869 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,124 | ₩10,184 | ₩9,587 | ₩9,708 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,392 | ₩10,620 | ₩9,882 | ₩9,990 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,379 | ₩10,902 | ₩10,231 | ₩10,231 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,995 | ₩11,384 | ₩10,405 | ₩10,808 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,674 | ₩11,156 | ₩10,332 | ₩11,022 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,486 | ₩11,096 | ₩10,231 | ₩10,298 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,325 | ₩10,727 | ₩10,191 | ₩10,432 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,312 | ₩10,982 | ₩10,312 | ₩10,405 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,110 | ₩10,497 | ₩9,654 | ₩9,802 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,869 | ₩10,218 | ₩9,701 | ₩10,151 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,177 | ₩10,640 | ₩9,842 | ₩9,909 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,593 | ₩11,223 | ₩9,929 | ₩10,325 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,687 | ₩10,781 | ₩10,191 | ₩10,432 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,108 | ₩12,108 | ₩10,191 | ₩10,325 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,028 | ₩12,383 | ₩11,773 | ₩12,296 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,087 | ₩13,262 | ₩12,102 | ₩12,122 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,489 | ₩14,079 | ₩13,375 | ₩13,436 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,739 | ₩13,771 | ₩12,350 | ₩13,610 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,516 | ₩13,571 | ₩12,879 | ₩13,034 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,543 | ₩14,106 | ₩13,382 | ₩13,691 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,079 | ₩14,388 | ₩13,422 | ₩13,744 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,047 | ₩14,120 | ₩12,846 | ₩13,784 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,470 | ₩12,859 | ₩12,198 | ₩12,685 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,787 | ₩12,269 | ₩11,706 | ₩12,269 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,652 | ₩12,149 | ₩11,195 | ₩11,934 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,518 | ₩11,746 | ₩10,995 | ₩11,572 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,612 | ₩11,921 | ₩11,223 | ₩11,787 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,813 | ₩12,214 | ₩11,264 | ₩11,733 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,068 | ₩12,537 | ₩11,693 | ₩12,524 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,947 | ₩12,437 | ₩11,738 | ₩12,055 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,283 | ₩12,283 | ₩11,652 | ₩11,921 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,974 | ₩12,618 | ₩11,652 | ₩12,242 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,813 | ₩12,363 | ₩11,129 | ₩12,283 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,055 | ₩12,712 | ₩11,210 | ₩11,706 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,509 | ₩14,951 | ₩14,073 | ₩14,629 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,825 | ₩14,428 | ₩13,677 | ₩14,187 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,348 | ₩14,348 | ₩13,516 | ₩13,583 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,495 | ₩14,897 | ₩14,294 | ₩14,428 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,106 | ₩14,602 | ₩13,945 | ₩14,348 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,146 | ₩14,321 | ₩13,409 | ₩13,865 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,669 | ₩14,830 | ₩13,583 | ₩14,240 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,849 | ₩16,386 | ₩14,509 | ₩15,139 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,326 | ₩16,091 | ₩14,589 | ₩15,300 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,903 | ₩16,016 | ₩14,750 | ₩15,125 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,139 | ₩16,453 | ₩14,884 | ₩15,823 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,326 | ₩15,943 | ₩14,401 | ₩14,522 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,267 | ₩15,367 | ₩14,079 | ₩15,125 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,710 | ₩15,447 | ₩14,482 | ₩14,495 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,589 | ₩14,643 | ₩13,624 | ₩14,348 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,106 | ₩14,482 | ₩13,999 | ₩14,415 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,409 | ₩14,133 | ₩13,409 | ₩13,878 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,403 | ₩13,087 | ₩12,189 | ₩12,940 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,141 | ₩13,543 | ₩12,631 | ₩12,631 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,604 | ₩13,262 | ₩12,578 | ₩13,047 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,792 | ₩13,570 | ₩12,524 | ₩12,980 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,907 | ₩12,068 | ₩11,384 | ₩11,813 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,626 | ₩12,497 | ₩11,626 | ₩12,162 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,250 | ₩11,896 | ₩11,156 | ₩11,612 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,988 | ₩12,403 | ₩11,438 | ₩11,840 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,357 | ₩12,001 | ₩11,317 | ₩11,854 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,787 | ₩11,816 | ₩10,888 | ₩11,062 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,618 | ₩12,859 | ₩11,599 | ₩11,733 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,704 | ₩14,093 | ₩12,779 | ₩13,034 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,543 | ₩14,736 | ₩13,543 | ₩14,039 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,396 | ₩14,153 | ₩13,194 | ₩13,396 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,168 | ₩14,019 | ₩12,846 | ₩13,610 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,972 | ₩13,972 | ₩12,604 | ₩13,007 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,825 | ₩14,415 | ₩13,543 | ₩14,026 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,294 | ₩14,669 | ₩14,079 | ₩14,200 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,669 | ₩15,300 | ₩14,039 | ₩14,616 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,441 | ₩15,326 | ₩14,441 | ₩14,602 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,294 | ₩14,924 | ₩14,019 | ₩14,026 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,106 | ₩14,723 | ₩13,530 | ₩14,214 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,522 | ₩15,072 | ₩13,959 | ₩14,267 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,871 | ₩15,554 | ₩14,348 | ₩14,562 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,058 | ₩15,259 | ₩14,348 | ₩15,112 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,863 | ₩17,874 | ₩15,601 | ₩16,238 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,324 | ₩18,393 | ₩15,581 | ₩16,332 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,409 | ₩14,388 | ₩13,087 | ₩13,476 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,074 | ₩13,208 | ₩12,537 | ₩12,739 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,463 | ₩14,215 | ₩13,288 | ₩13,503 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,736 | ₩14,877 | ₩13,717 | ₩14,093 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,514 | ₩15,628 | ₩14,649 | ₩15,273 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,246 | ₩16,151 | ₩15,116 | ₩15,608 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,187 | ₩15,192 | ₩13,878 | ₩14,938 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,549 | ₩14,750 | ₩13,878 | ₩14,240 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,286 | ₩15,884 | ₩14,770 | ₩15,099 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,938 | ₩15,420 | ₩14,750 | ₩15,380 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,072 | ₩15,702 | ₩14,857 | ₩15,152 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,018 | ₩15,388 | ₩14,468 | ₩15,152 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,750 | ₩15,588 | ₩14,589 | ₩15,152 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,554 | ₩15,774 | ₩14,374 | ₩14,924 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,198 | ₩16,461 | ₩14,978 | ₩15,420 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,520 | ₩16,694 | ₩15,702 | ₩15,876 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,029 | ₩17,029 | ₩15,903 | ₩16,667 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,453 | ₩17,365 | ₩15,769 | ₩17,096 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,665 | ₩18,899 | ₩15,823 | ₩16,077 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,663 | ₩20,771 | ₩18,344 | ₩19,269 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,521 | ₩21,763 | ₩19,325 | ₩20,596 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,717 | ₩21,535 | ₩20,364 | ₩20,918 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,977 | ₩22,634 | ₩20,784 | ₩20,918 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,809 | ₩22,976 | ₩21,991 | ₩22,286 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,600 | ₩24,089 | ₩22,715 | ₩22,715 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,083 | ₩24,512 | ₩22,876 | ₩23,211 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,579 | ₩24,579 | ₩23,104 | ₩23,828 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,370 | ₩26,335 | ₩24,726 | ₩25,142 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,544 | ₩27,086 | ₩25,370 | ₩25,423 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,314 | ₩28,226 | ₩23,137 | ₩25,035 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,745 | ₩27,542 | ₩25,236 | ₩26,603 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,577 | ₩28,977 | ₩26,416 | ₩27,542 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,180 | ₩27,810 | ₩25,142 | ₩26,416 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,383 | ₩27,783 | ₩24,069 | ₩26,657 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,962 | ₩26,831 | ₩23,895 | ₩25,316 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,734 | ₩24,201 | ₩21,495 | ₩23,801 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,278 | ₩25,263 | ₩22,051 | ₩23,707 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,029 | ₩25,477 | ₩22,849 | ₩22,849 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,284 | ₩24,807 | ₩23,546 | ₩24,083 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,726 | ₩24,847 | ₩22,916 | ₩24,847 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,466 | ₩25,010 | ₩22,872 | ₩24,538 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,891 | ₩23,050 | ₩20,636 | ₩22,742 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,328 | ₩21,012 | ₩19,979 | ₩20,181 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,382 | ₩21,059 | ₩19,845 | ₩20,476 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,985 | ₩21,562 | ₩20,116 | ₩20,301 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,924 | ₩21,949 | ₩21,079 | ₩21,481 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,964 | ₩22,111 | ₩21,320 | ₩21,977 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,843 | ₩22,907 | ₩21,602 | ₩22,044 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,554 | ₩23,506 | ₩22,274 | ₩22,675 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,259 | ₩23,613 | ₩22,098 | ₩22,366 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,138 | ₩23,600 | ₩21,857 | ₩22,259 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,305 | ₩24,243 | ₩21,347 | ₩21,347 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,868 | ₩24,713 | ₩22,366 | ₩23,452 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,228 | ₩26,228 | ₩23,721 | ₩23,734 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,486 | ₩29,658 | ₩25,356 | ₩25,786 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,491 | ₩29,446 | ₩24,658 | ₩29,352 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,860 | ₩26,684 | ₩23,493 | ₩25,464 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,391 | ₩25,933 | ₩24,135 | ₩24,565 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,887 | ₩25,477 | ₩24,123 | ₩24,203 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,807 | ₩25,611 | ₩23,948 | ₩24,538 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,728 | ₩25,216 | ₩22,728 | ₩25,035 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,198 | ₩23,198 | ₩22,216 | ₩23,117 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,594 | ₩23,171 | ₩22,386 | ₩23,063 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,514 | ₩23,332 | ₩21,682 | ₩22,393 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,581 | ₩23,667 | ₩22,313 | ₩23,198 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,521 | ₩23,265 | ₩20,891 | ₩21,951 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,114 | ₩21,924 | ₩19,462 | ₩21,481 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,188 | ₩20,368 | ₩18,722 | ₩20,046 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,464 | ₩19,705 | ₩18,008 | ₩19,202 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,508 | ₩21,669 | ₩18,531 | ₩18,571 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,481 | ₩22,125 | ₩20,427 | ₩20,650 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,194 | ₩22,259 | ₩19,644 | ₩21,682 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,240 | ₩22,313 | ₩20,610 | ₩20,878 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,361 | ₩23,314 | ₩21,052 | ₩22,380 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,627 | ₩23,640 | ₩21,441 | ₩22,125 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,437 | ₩25,558 | ₩23,801 | ₩23,841 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,136 | ₩25,343 | ₩23,546 | ₩24,981 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,799 | ₩25,946 | ₩22,976 | ₩25,035 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,929 | ₩24,847 | ₩22,071 | ₩24,726 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,617 | ₩27,151 | ₩23,010 | ₩23,238 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,721 | ₩27,220 | ₩23,680 | ₩26,255 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,989 | ₩25,464 | ₩23,010 | ₩23,694 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,227 | ₩27,561 | ₩25,464 | ₩25,464 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,841 | ₩26,483 | ₩23,828 | ₩26,295 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,440 | ₩28,816 | ₩22,514 | ₩22,715 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,155 | ₩33,764 | ₩30,559 | ₩30,975 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,814 | ₩31,840 | ₩29,902 | ₩31,458 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,825 | ₩33,006 | ₩28,947 | ₩30,197 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,561 | ₩32,308 | ₩28,561 | ₩31,940 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,958 | ₩28,642 | ₩26,872 | ₩27,757 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,760 | ₩30,841 | ₩26,489 | ₩27,824 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩33,000 | ₩34,092 | ₩31,042 | ₩31,712 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,314 | ₩35,266 | ₩31,927 | ₩32,973 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,528 | ₩35,145 | ₩31,511 | ₩31,726 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,227 | ₩40,227 | ₩34,220 | ₩34,743 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,447 | ₩43,217 | ₩37,921 | ₩39,945 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,868 | ₩38,068 | ₩29,454 | ₩36,902 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,500 | ₩33,040 | ₩29,245 | ₩31,753 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,109 | ₩34,997 | ₩27,730 | ₩27,931 | -10.22% | 79.6만 |
|---|
| 2025.10.09 | ₩31,471 | ₩33,024 | ₩29,902 | ₩30,814 | -2.09% | 24만 |
|---|
| 2025.10.08 | ₩31,913 | ₩33,469 | ₩30,505 | ₩31,377 | -1.68% | 40.6만 |
|---|
| 2025.10.07 | ₩28,829 | ₩31,511 | ₩28,498 | ₩30,854 | +7.02% | 31.5만 |
|---|
| 2025.10.06 | ₩30,841 | ₩30,841 | ₩28,286 | ₩29,084 | -5.70% | 31만 |
|---|
| 2025.10.03 | ₩29,285 | ₩31,846 | ₩28,843 | ₩29,969 | +2.34% | 43.6만 |
|---|
| 2025.10.02 | ₩27,408 | ₩29,232 | ₩26,416 | ₩28,950 | +5.63% | 39.5만 |
|---|
| 2025.10.01 | ₩23,466 | ₩27,435 | ₩23,332 | ₩27,100 | +15.49% | 44.5만 |
|---|
| 2025.09.30 | ₩22,192 | ₩23,734 | ₩21,924 | ₩23,493 | +5.86% | 25.8만 |
|---|
| 2025.09.29 | ₩24,136 | ₩24,592 | ₩22,701 | ₩23,010 | -4.67% | 33.6만 |
|---|
| 2025.09.26 | ₩26,148 | ₩26,148 | ₩23,828 | ₩23,948 | -8.41% | 26만 |
|---|
| 2025.09.25 | ₩29,486 | ₩29,486 | ₩25,611 | ₩26,027 | -11.73% | 56.4만 |
|---|
| 2025.09.24 | ₩28,159 | ₩30,841 | ₩27,623 | ₩29,795 | +5.81% | 87.1만 |
|---|
| 2025.09.23 | ₩28,038 | ₩28,427 | ₩26,284 | ₩26,831 | -4.30% | 43.8만 |
|---|
| 2025.09.22 | ₩25,477 | ₩28,333 | ₩24,740 | ₩26,925 | +5.68% | 86.4만 |
|---|
| 2025.09.19 | ₩22,970 | ₩24,646 | ₩22,648 | ₩24,270 | +5.66% | 30.3만 |
|---|
| 2025.09.18 | ₩24,284 | ₩24,284 | ₩22,688 | ₩22,970 | -5.41% | 28.7만 |
|---|
| 2025.09.17 | ₩22,581 | ₩24,780 | ₩22,219 | ₩23,600 | +4.51% | 52.7만 |
|---|
| 2025.09.16 | ₩20,985 | ₩22,346 | ₩20,207 | ₩22,178 | +5.69% | 34.6만 |
|---|
| 2025.09.15 | ₩20,087 | ₩20,583 | ₩19,577 | ₩20,368 | +1.40% | 18.6만 |
|---|
| 2025.09.12 | ₩19,751 | ₩19,912 | ₩18,947 | ₩19,845 | +0.48% | 11.1만 |
|---|
| 2025.09.11 | ₩17,673 | ₩19,953 | ₩17,673 | ₩19,577 | +10.77% | 22.6만 |
|---|
| 2025.09.10 | ₩19,081 | ₩19,161 | ₩17,619 | ₩17,673 | -7.38% | 16.9만 |
|---|
| 2025.09.09 | ₩18,290 | ₩18,773 | ₩17,633 | ₩18,585 | +1.61% | 19.6만 |
|---|
| 2025.09.08 | ₩18,370 | ₩18,706 | ₩17,957 | ₩18,102 | -1.46% | 15.4만 |
|---|
| 2025.09.05 | ₩19,148 | ₩19,175 | ₩18,102 | ₩18,746 | -2.10% | 8.3만 |
|---|
| 2025.09.04 | ₩19,631 | ₩19,631 | ₩18,062 | ₩19,081 | -2.80% | 10.7만 |
|---|
| 2025.09.03 | ₩19,363 | ₩20,000 | ₩19,001 | ₩19,430 | +0.35% | 18.1만 |
|---|
| 2025.09.02 | ₩19,805 | ₩20,109 | ₩19,188 | ₩19,899 | +0.47% | 18.1만 |
|---|
| 2025.08.29 | ₩21,079 | ₩21,495 | ₩19,577 | ₩20,288 | -3.75% | 16.7만 |
|---|
| 2025.08.28 | ₩22,125 | ₩22,594 | ₩21,052 | ₩21,066 | -4.79% | 11.8만 |
|---|
| 2025.08.27 | ₩22,165 | ₩22,795 | ₩21,676 | ₩21,790 | -1.69% | 8만 |
|---|