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 | ₩5,494 | ₩5,574 | -1.89% | 8.2만 |
| 2026.10.08 | ₩5,869 | ₩5,916 | ₩5,585 | ₩5,628 | -4.11% | 16만 |
| 2026.10.07 | ₩6,405 | ₩6,405 | ₩5,628 | ₩5,990 | -6.49% | 26.1만 |
| 2026.10.06 | ₩5,775 | ₩6,512 | ₩5,775 | ₩6,392 | +10.67% | 24.9만 |
| 2026.10.05 | ₩5,735 | ₩5,762 | ₩5,534 | ₩5,695 | -0.70% | 10.2만 |
| 2026.10.02 | ₩5,588 | ₩5,749 | ₩5,387 | ₩5,708 | +2.16% | 16.2만 |
| 2026.10.01 | ₩5,775 | ₩5,775 | ₩5,440 | ₩5,454 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,231 | ₩6,432 | ₩5,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,695 |
| -8.60% |
| 19.7만 |
| 2026.09.29 | ₩6,218 | ₩6,311 | ₩6,110 | ₩6,258 | +0.65% | 9.3만 |
|---|
| 2026.09.28 | ₩6,030 | ₩6,405 | ₩6,030 | ₩6,097 | +1.11% | 22.8만 |
|---|
| 2026.09.25 | ₩5,963 | ₩6,258 | ₩5,695 | ₩6,003 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,105 | ₩5,266 | ₩4,958 | ₩5,226 | +2.36% | 20.2만 |
|---|
| 2026.09.23 | ₩5,360 | ₩5,426 | ₩5,092 | ₩5,119 | -4.50% | 25만 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,023 | ₩5,387 | ₩5,400 | -10.44% | 28.1만 |
|---|
| 2026.09.21 | ₩6,110 | ₩6,258 | ₩5,856 | ₩5,856 | -4.17% | 18.9만 |
|---|
| 2026.09.18 | ₩6,392 | ₩6,419 | ₩6,070 | ₩6,177 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,151 | ₩6,459 | ₩6,151 | ₩6,325 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,271 | ₩6,459 | ₩5,950 | ₩5,990 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | — | — | — | ₩6,204 | — | — |
|---|
| 2026.09.14 | ₩6,325 | ₩6,566 | ₩6,177 | ₩6,365 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,928 | ₩6,961 | ₩6,311 | ₩6,325 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,035 | ₩7,035 | ₩6,727 | ₩6,861 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,464 | ₩7,719 | ₩7,142 | ₩7,196 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,531 | ₩7,898 | ₩7,477 | ₩7,558 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,437 | ₩7,638 | ₩7,371 | ₩7,464 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | — | — | — | ₩7,384 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩7,317 | — | — |
|---|
| 2026.09.01 | ₩7,424 | ₩7,665 | ₩7,317 | ₩7,357 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,678 | ₩7,430 | ₩7,665 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,437 | ₩7,658 | ₩7,276 | ₩7,290 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,745 | ₩7,890 | ₩7,518 | ₩7,638 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,585 | ₩7,759 | ₩7,437 | ₩7,585 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,504 | ₩7,759 | ₩7,390 | ₩7,518 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,665 | ₩7,665 | ₩7,196 | ₩7,317 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,611 | ₩7,973 | ₩7,571 | ₩7,638 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,638 | ₩7,826 | ₩7,343 | ₩7,571 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,853 | ₩8,000 | ₩7,587 | ₩7,719 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,040 | ₩8,040 | ₩7,745 | ₩7,826 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,590 | ₩8,643 | ₩8,080 | ₩8,174 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,375 | ₩8,844 | ₩8,107 | ₩8,496 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,705 | ₩9,408 | ₩7,544 | ₩8,362 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,067 | ₩8,094 | ₩7,263 | ₩7,303 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,598 | ₩7,933 | ₩7,504 | ₩7,893 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,893 | ₩7,978 | ₩7,142 | ₩7,611 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,866 | ₩8,134 | ₩7,826 | ₩7,879 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,839 | ₩8,025 | ₩7,544 | ₩7,705 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,933 | ₩8,241 | ₩7,571 | ₩7,772 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,772 | ₩8,188 | ₩7,571 | ₩8,013 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,330 | ₩7,638 | ₩7,303 | ₩7,531 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,263 | ₩7,558 | ₩7,049 | ₩7,236 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,646 | ₩7,437 | ₩6,633 | ₩7,102 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,089 | ₩7,169 | ₩6,593 | ₩6,633 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,303 | ₩7,397 | ₩6,874 | ₩7,142 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,410 | ₩7,893 | ₩7,303 | ₩7,477 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,786 | ₩7,812 | ₩7,303 | ₩7,357 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,040 | ₩8,121 | ₩7,692 | ₩7,786 | -3.17% | 8.7만 |
|---|
| 2026.07.22 | ₩8,375 | ₩8,603 | ₩8,013 | ₩8,054 | -3.84% | 8.3만 |
|---|
| 2026.07.21 | ₩8,255 | ₩8,683 | ₩8,228 | ₩8,429 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,442 | ₩8,442 | ₩8,054 | ₩8,161 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,241 | ₩8,489 | ₩8,107 | ₩8,389 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,871 | ₩8,898 | ₩8,308 | ₩8,469 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,059 | ₩9,246 | ₩8,710 | ₩8,884 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,737 | ₩9,179 | ₩8,737 | ₩8,858 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,139 | ₩9,286 | ₩8,603 | ₩8,737 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,541 | ₩9,541 | ₩9,152 | ₩9,327 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,273 | ₩9,621 | ₩9,219 | ₩9,501 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,514 | ₩9,572 | ₩8,971 | ₩9,273 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,291 | ₩10,412 | ₩9,568 | ₩9,621 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,412 | ₩11,002 | ₩10,357 | ₩10,439 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,760 | ₩11,042 | ₩10,117 | ₩10,519 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,439 | ₩11,103 | ₩10,385 | ₩10,613 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,144 | ₩10,693 | ₩10,023 | ₩10,466 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,943 | ₩10,238 | ₩9,755 | ₩10,023 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,581 | ₩9,930 | ₩9,541 | ₩9,863 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,117 | ₩10,177 | ₩9,581 | ₩9,702 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,385 | ₩10,613 | ₩9,876 | ₩9,983 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,372 | ₩10,894 | ₩10,224 | ₩10,224 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,988 | ₩11,377 | ₩10,399 | ₩10,801 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,667 | ₩11,149 | ₩10,325 | ₩11,015 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,479 | ₩11,089 | ₩10,224 | ₩10,291 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,318 | ₩10,720 | ₩10,184 | ₩10,425 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,305 | ₩10,975 | ₩10,305 | ₩10,399 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,104 | ₩10,490 | ₩9,648 | ₩9,796 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,863 | ₩10,211 | ₩9,695 | ₩10,144 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,171 | ₩10,633 | ₩9,836 | ₩9,903 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,586 | ₩11,216 | ₩9,923 | ₩10,318 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,680 | ₩10,774 | ₩10,184 | ₩10,425 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,100 | ₩12,100 | ₩10,184 | ₩10,318 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,020 | ₩12,375 | ₩11,765 | ₩12,288 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,079 | ₩13,253 | ₩12,094 | ₩12,114 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,481 | ₩14,070 | ₩13,367 | ₩13,427 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,730 | ₩13,762 | ₩12,342 | ₩13,601 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,507 | ₩13,562 | ₩12,871 | ₩13,025 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,534 | ₩14,097 | ₩13,373 | ₩13,682 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,070 | ₩14,378 | ₩13,414 | ₩13,735 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,038 | ₩14,110 | ₩12,837 | ₩13,775 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,462 | ₩12,851 | ₩12,190 | ₩12,677 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,779 | ₩12,261 | ₩11,698 | ₩12,261 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,645 | ₩12,141 | ₩11,188 | ₩11,926 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,511 | ₩11,739 | ₩10,988 | ₩11,564 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,605 | ₩11,913 | ₩11,216 | ₩11,779 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,806 | ₩12,206 | ₩11,256 | ₩11,725 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,060 | ₩12,529 | ₩11,685 | ₩12,516 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,940 | ₩12,429 | ₩11,731 | ₩12,047 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,275 | ₩12,275 | ₩11,645 | ₩11,913 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,966 | ₩12,610 | ₩11,645 | ₩12,234 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,806 | ₩12,355 | ₩11,122 | ₩12,275 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,047 | ₩12,703 | ₩11,203 | ₩11,698 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,499 | ₩14,941 | ₩14,064 | ₩14,620 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,816 | ₩14,419 | ₩13,668 | ₩14,177 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,338 | ₩14,338 | ₩13,507 | ₩13,574 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,486 | ₩14,888 | ₩14,285 | ₩14,419 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,097 | ₩14,593 | ₩13,936 | ₩14,338 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,137 | ₩14,311 | ₩13,400 | ₩13,856 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,660 | ₩14,821 | ₩13,574 | ₩14,231 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,839 | ₩16,375 | ₩14,499 | ₩15,129 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,316 | ₩16,080 | ₩14,579 | ₩15,290 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,893 | ₩16,005 | ₩14,740 | ₩15,115 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,129 | ₩16,442 | ₩14,874 | ₩15,812 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,316 | ₩15,933 | ₩14,392 | ₩14,512 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,258 | ₩15,357 | ₩14,070 | ₩15,115 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,700 | ₩15,437 | ₩14,472 | ₩14,486 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,579 | ₩14,633 | ₩13,615 | ₩14,338 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,097 | ₩14,472 | ₩13,990 | ₩14,405 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,400 | ₩14,124 | ₩13,400 | ₩13,869 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,395 | ₩13,079 | ₩12,181 | ₩12,931 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,132 | ₩13,534 | ₩12,623 | ₩12,623 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,596 | ₩13,253 | ₩12,569 | ₩13,038 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,784 | ₩13,561 | ₩12,516 | ₩12,971 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,899 | ₩12,060 | ₩11,377 | ₩11,806 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,618 | ₩12,489 | ₩11,618 | ₩12,154 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,243 | ₩11,889 | ₩11,149 | ₩11,605 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,980 | ₩12,395 | ₩11,430 | ₩11,832 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,350 | ₩11,993 | ₩11,310 | ₩11,846 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,779 | ₩11,808 | ₩10,881 | ₩11,055 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,610 | ₩12,851 | ₩11,591 | ₩11,725 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,695 | ₩14,084 | ₩12,770 | ₩13,025 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,534 | ₩14,727 | ₩13,534 | ₩14,030 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,387 | ₩14,144 | ₩13,186 | ₩13,387 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,159 | ₩14,010 | ₩12,837 | ₩13,601 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,963 | ₩13,963 | ₩12,596 | ₩12,998 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,816 | ₩14,405 | ₩13,534 | ₩14,017 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,285 | ₩14,660 | ₩14,070 | ₩14,191 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,660 | ₩15,290 | ₩14,030 | ₩14,606 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,432 | ₩15,316 | ₩14,432 | ₩14,593 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,285 | ₩14,914 | ₩14,010 | ₩14,017 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,097 | ₩14,713 | ₩13,521 | ₩14,204 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,512 | ₩15,062 | ₩13,950 | ₩14,258 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,861 | ₩15,544 | ₩14,338 | ₩14,553 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,048 | ₩15,249 | ₩14,338 | ₩15,102 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,852 | ₩17,862 | ₩15,591 | ₩16,228 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,313 | ₩18,381 | ₩15,571 | ₩16,321 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,400 | ₩14,378 | ₩13,079 | ₩13,467 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,065 | ₩13,199 | ₩12,529 | ₩12,730 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,454 | ₩14,206 | ₩13,280 | ₩13,494 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,727 | ₩14,868 | ₩13,708 | ₩14,084 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,504 | ₩15,618 | ₩14,640 | ₩15,263 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,236 | ₩16,141 | ₩15,106 | ₩15,598 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,177 | ₩15,182 | ₩13,869 | ₩14,928 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,539 | ₩14,740 | ₩13,869 | ₩14,231 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,276 | ₩15,874 | ₩14,760 | ₩15,089 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,928 | ₩15,410 | ₩14,740 | ₩15,370 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,062 | ₩15,692 | ₩14,847 | ₩15,142 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,008 | ₩15,378 | ₩14,459 | ₩15,142 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,740 | ₩15,578 | ₩14,579 | ₩15,142 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,544 | ₩15,764 | ₩14,365 | ₩14,914 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,187 | ₩16,450 | ₩14,968 | ₩15,410 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,509 | ₩16,683 | ₩15,692 | ₩15,866 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,018 | ₩17,018 | ₩15,893 | ₩16,656 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,442 | ₩17,353 | ₩15,759 | ₩17,085 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,653 | ₩18,886 | ₩15,812 | ₩16,067 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,650 | ₩20,757 | ₩18,331 | ₩19,256 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,507 | ₩21,749 | ₩19,312 | ₩20,583 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,703 | ₩21,521 | ₩20,351 | ₩20,904 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,963 | ₩22,620 | ₩20,770 | ₩20,904 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,794 | ₩22,961 | ₩21,976 | ₩22,271 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,584 | ₩24,073 | ₩22,700 | ₩22,700 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,067 | ₩24,496 | ₩22,861 | ₩23,196 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,563 | ₩24,563 | ₩23,089 | ₩23,812 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,353 | ₩26,318 | ₩24,710 | ₩25,125 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,527 | ₩27,068 | ₩25,353 | ₩25,407 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,296 | ₩28,207 | ₩23,122 | ₩25,018 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,728 | ₩27,524 | ₩25,219 | ₩26,586 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,559 | ₩28,958 | ₩26,398 | ₩27,524 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,162 | ₩27,792 | ₩25,125 | ₩26,398 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,367 | ₩27,765 | ₩24,053 | ₩26,640 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,946 | ₩26,814 | ₩23,879 | ₩25,300 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,718 | ₩24,185 | ₩21,481 | ₩23,785 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,263 | ₩25,246 | ₩22,037 | ₩23,692 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,013 | ₩25,460 | ₩22,834 | ₩22,834 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,268 | ₩24,790 | ₩23,531 | ₩24,067 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,710 | ₩24,831 | ₩22,901 | ₩24,831 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,450 | ₩24,994 | ₩22,857 | ₩24,522 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,878 | ₩23,035 | ₩20,623 | ₩22,727 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,315 | ₩20,998 | ₩19,966 | ₩20,167 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,368 | ₩21,045 | ₩19,832 | ₩20,462 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,971 | ₩21,548 | ₩20,103 | ₩20,288 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,909 | ₩21,935 | ₩21,065 | ₩21,467 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,950 | ₩22,097 | ₩21,306 | ₩21,963 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,829 | ₩22,892 | ₩21,588 | ₩22,030 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,539 | ₩23,491 | ₩22,259 | ₩22,660 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,244 | ₩23,598 | ₩22,084 | ₩22,352 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,124 | ₩23,584 | ₩21,842 | ₩22,244 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,290 | ₩24,228 | ₩21,333 | ₩21,333 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,852 | ₩24,697 | ₩22,352 | ₩23,437 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,211 | ₩26,211 | ₩23,705 | ₩23,718 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,467 | ₩29,639 | ₩25,340 | ₩25,769 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,474 | ₩29,427 | ₩24,642 | ₩29,333 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,844 | ₩26,666 | ₩23,477 | ₩25,447 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,375 | ₩25,916 | ₩24,119 | ₩24,549 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,871 | ₩25,460 | ₩24,107 | ₩24,187 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,790 | ₩25,594 | ₩23,933 | ₩24,522 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,713 | ₩25,199 | ₩22,713 | ₩25,018 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,182 | ₩23,182 | ₩22,201 | ₩23,102 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,579 | ₩23,156 | ₩22,372 | ₩23,048 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,499 | ₩23,316 | ₩21,668 | ₩22,378 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,566 | ₩23,651 | ₩22,298 | ₩23,182 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,507 | ₩23,249 | ₩20,878 | ₩21,936 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,100 | ₩21,909 | ₩19,449 | ₩21,467 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,176 | ₩20,355 | ₩18,709 | ₩20,033 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,452 | ₩19,692 | ₩17,996 | ₩19,189 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,494 | ₩21,655 | ₩18,519 | ₩18,559 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,467 | ₩22,110 | ₩20,414 | ₩20,636 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,181 | ₩22,244 | ₩19,631 | ₩21,668 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,226 | ₩22,298 | ₩20,596 | ₩20,864 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,347 | ₩23,299 | ₩21,038 | ₩22,365 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,611 | ₩23,625 | ₩21,427 | ₩22,110 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,420 | ₩25,541 | ₩23,785 | ₩23,826 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,120 | ₩25,326 | ₩23,531 | ₩24,965 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,782 | ₩25,929 | ₩22,961 | ₩25,018 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,914 | ₩24,831 | ₩22,057 | ₩24,710 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,599 | ₩27,133 | ₩22,995 | ₩23,223 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,705 | ₩27,202 | ₩23,665 | ₩26,238 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,973 | ₩25,447 | ₩22,995 | ₩23,678 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,209 | ₩27,543 | ₩25,447 | ₩25,447 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,826 | ₩26,465 | ₩23,812 | ₩26,278 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,422 | ₩28,797 | ₩22,499 | ₩22,700 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,134 | ₩33,742 | ₩30,539 | ₩30,954 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,794 | ₩31,819 | ₩29,882 | ₩31,437 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,804 | ₩32,985 | ₩28,928 | ₩30,177 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,542 | ₩32,286 | ₩28,542 | ₩31,919 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,939 | ₩28,623 | ₩26,854 | ₩27,738 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,740 | ₩30,820 | ₩26,472 | ₩27,805 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩32,978 | ₩34,070 | ₩31,021 | ₩31,691 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,291 | ₩35,243 | ₩31,906 | ₩32,951 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,506 | ₩35,122 | ₩31,490 | ₩31,705 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,201 | ₩40,201 | ₩34,197 | ₩34,720 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,420 | ₩43,189 | ₩37,896 | ₩39,919 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,847 | ₩38,043 | ₩29,435 | ₩36,877 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,480 | ₩33,018 | ₩29,226 | ₩31,732 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,088 | ₩34,975 | ₩27,712 | ₩27,913 | -10.22% | 79.6만 |
|---|
| 2025.10.09 | ₩31,450 | ₩33,002 | ₩29,882 | ₩30,794 | -2.09% | 24만 |
|---|
| 2025.10.08 | ₩31,892 | ₩33,447 | ₩30,485 | ₩31,356 | -1.68% | 40.6만 |
|---|
| 2025.10.07 | ₩28,810 | ₩31,490 | ₩28,479 | ₩30,834 | +7.02% | 31.5만 |
|---|
| 2025.10.06 | ₩30,820 | ₩30,820 | ₩28,268 | ₩29,065 | -5.70% | 31만 |
|---|
| 2025.10.03 | ₩29,266 | ₩31,825 | ₩28,824 | ₩29,949 | +2.34% | 43.6만 |
|---|
| 2025.10.02 | ₩27,390 | ₩29,212 | ₩26,398 | ₩28,931 | +5.63% | 39.5만 |
|---|
| 2025.10.01 | ₩23,450 | ₩27,417 | ₩23,316 | ₩27,082 | +15.49% | 44.5만 |
|---|
| 2025.09.30 | ₩22,177 | ₩23,718 | ₩21,909 | ₩23,477 | +5.86% | 25.8만 |
|---|
| 2025.09.29 | ₩24,120 | ₩24,576 | ₩22,687 | ₩22,995 | -4.67% | 33.6만 |
|---|
| 2025.09.26 | ₩26,130 | ₩26,130 | ₩23,812 | ₩23,933 | -8.41% | 26만 |
|---|
| 2025.09.25 | ₩29,467 | ₩29,467 | ₩25,594 | ₩26,010 | -11.73% | 56.4만 |
|---|
| 2025.09.24 | ₩28,140 | ₩30,820 | ₩27,604 | ₩29,775 | +5.81% | 87.1만 |
|---|
| 2025.09.23 | ₩28,020 | ₩28,408 | ₩26,267 | ₩26,814 | -4.30% | 43.8만 |
|---|
| 2025.09.22 | ₩25,460 | ₩28,315 | ₩24,723 | ₩26,908 | +5.68% | 86.4만 |
|---|
| 2025.09.19 | ₩22,955 | ₩24,630 | ₩22,633 | ₩24,254 | +5.66% | 30.3만 |
|---|
| 2025.09.18 | ₩24,268 | ₩24,268 | ₩22,673 | ₩22,955 | -5.41% | 28.7만 |
|---|
| 2025.09.17 | ₩22,566 | ₩24,764 | ₩22,204 | ₩23,584 | +4.51% | 52.7만 |
|---|
| 2025.09.16 | ₩20,971 | ₩22,331 | ₩20,194 | ₩22,164 | +5.69% | 34.6만 |
|---|
| 2025.09.15 | ₩20,073 | ₩20,569 | ₩19,564 | ₩20,355 | +1.40% | 18.6만 |
|---|
| 2025.09.12 | ₩19,738 | ₩19,899 | ₩18,934 | ₩19,832 | +0.48% | 11.1만 |
|---|
| 2025.09.11 | ₩17,661 | ₩19,939 | ₩17,661 | ₩19,564 | +10.77% | 22.6만 |
|---|
| 2025.09.10 | ₩19,068 | ₩19,149 | ₩17,608 | ₩17,661 | -7.38% | 16.9만 |
|---|
| 2025.09.09 | ₩18,278 | ₩18,760 | ₩17,621 | ₩18,573 | +1.61% | 19.6만 |
|---|
| 2025.09.08 | ₩18,358 | ₩18,693 | ₩17,946 | ₩18,090 | -1.46% | 15.4만 |
|---|
| 2025.09.05 | ₩19,135 | ₩19,162 | ₩18,090 | ₩18,733 | -2.10% | 8.3만 |
|---|
| 2025.09.04 | ₩19,618 | ₩19,618 | ₩18,050 | ₩19,068 | -2.80% | 10.7만 |
|---|
| 2025.09.03 | ₩19,350 | ₩19,986 | ₩18,988 | ₩19,417 | +0.35% | 18.1만 |
|---|
| 2025.09.02 | ₩19,792 | ₩20,096 | ₩19,176 | ₩19,886 | +0.47% | 18.1만 |
|---|
| 2025.08.29 | ₩21,065 | ₩21,481 | ₩19,564 | ₩20,275 | -3.75% | 16.7만 |
|---|
| 2025.08.28 | ₩22,110 | ₩22,579 | ₩21,038 | ₩21,052 | -4.79% | 11.8만 |
|---|
| 2025.08.27 | ₩22,151 | ₩22,780 | ₩21,661 | ₩21,775 | -1.69% | 8만 |
|---|