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 | ₩5,686 | ₩5,686 | ₩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 | ₩5,780 | ₩6,517 | ₩5,780 | ₩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 | ₩5,753 | ₩5,391 | ₩5,713 | +2.16% | 16.2만 |
| 2026.10.01 | ₩5,780 | ₩5,780 | ₩5,444 | ₩5,458 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,236 | ₩6,437 | ₩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 | ₩6,008 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,109 | ₩5,270 | ₩4,962 | ₩5,230 | +2.36% | 20.2만 |
|---|
| 2026.09.23 | ₩5,364 | ₩5,430 | ₩5,096 | ₩5,123 | -4.50% | 25만 |
|---|
| 2026.09.22 | ₩6,034 | ₩6,028 | ₩5,391 | ₩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 | ₩6,075 | ₩6,182 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,155 | ₩6,464 | ₩6,155 | ₩6,329 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,276 | ₩6,464 | ₩5,954 | ₩5,994 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | — | — | — | ₩6,209 | — | — |
|---|
| 2026.09.14 | ₩6,329 | ₩6,571 | ₩6,182 | ₩6,370 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,933 | ₩6,966 | ₩6,316 | ₩6,329 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,040 | ₩7,040 | ₩6,732 | ₩6,866 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,469 | ₩7,724 | ₩7,147 | ₩7,201 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,536 | ₩7,904 | ₩7,483 | ₩7,563 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,442 | ₩7,644 | ₩7,377 | ₩7,469 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | — | — | — | ₩7,389 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩7,322 | — | — |
|---|
| 2026.09.01 | ₩7,429 | ₩7,670 | ₩7,322 | ₩7,362 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,375 | ₩7,684 | ₩7,436 | ₩7,670 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,442 | ₩7,664 | ₩7,282 | ₩7,295 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,751 | ₩7,896 | ₩7,523 | ₩7,644 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,590 | ₩7,764 | ₩7,442 | ₩7,590 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,509 | ₩7,764 | ₩7,396 | ₩7,523 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,670 | ₩7,670 | ₩7,201 | ₩7,322 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,617 | ₩7,979 | ₩7,577 | ₩7,644 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,644 | ₩7,831 | ₩7,349 | ₩7,577 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,858 | ₩8,006 | ₩7,593 | ₩7,724 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,046 | ₩8,046 | ₩7,751 | ₩7,831 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,596 | ₩8,649 | ₩8,086 | ₩8,180 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,381 | ₩8,850 | ₩8,113 | ₩8,502 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,711 | ₩9,415 | ₩7,550 | ₩8,368 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,073 | ₩8,100 | ₩7,268 | ₩7,308 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,603 | ₩7,939 | ₩7,509 | ₩7,898 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,898 | ₩7,984 | ₩7,147 | ₩7,617 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,872 | ₩8,140 | ₩7,831 | ₩7,885 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,845 | ₩8,031 | ₩7,550 | ₩7,711 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,939 | ₩8,247 | ₩7,577 | ₩7,778 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,778 | ₩8,193 | ₩7,577 | ₩8,019 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,335 | ₩7,644 | ₩7,308 | ₩7,536 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,268 | ₩7,563 | ₩7,054 | ₩7,241 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,651 | ₩7,442 | ₩6,638 | ₩7,107 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,094 | ₩7,174 | ₩6,598 | ₩6,638 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,308 | ₩7,402 | ₩6,879 | ₩7,147 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,416 | ₩7,898 | ₩7,308 | ₩7,483 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,791 | ₩7,818 | ₩7,308 | ₩7,362 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,046 | ₩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 | ₩8,690 | ₩8,234 | ₩8,435 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,448 | ₩8,448 | ₩8,059 | ₩8,167 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,247 | ₩8,495 | ₩8,113 | ₩8,395 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,877 | ₩8,904 | ₩8,314 | ₩8,475 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,065 | ₩9,253 | ₩8,716 | ₩8,891 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,743 | ₩9,186 | ₩8,743 | ₩8,864 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,145 | ₩9,293 | ₩8,609 | ₩8,743 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,548 | ₩9,548 | ₩9,159 | ₩9,333 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,280 | ₩9,628 | ₩9,226 | ₩9,508 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,521 | ₩9,579 | ₩8,978 | ₩9,280 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,299 | ₩10,419 | ₩9,575 | ₩9,628 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,419 | ₩11,009 | ₩10,364 | ₩10,446 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,768 | ₩11,050 | ₩10,124 | ₩10,527 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,446 | ₩11,111 | ₩10,393 | ₩10,621 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,151 | ₩10,701 | ₩10,031 | ₩10,473 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,950 | ₩10,245 | ₩9,762 | ₩10,031 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,588 | ₩9,937 | ₩9,548 | ₩9,870 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,124 | ₩10,185 | ₩9,588 | ₩9,709 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,393 | ₩10,621 | ₩9,883 | ₩9,990 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,379 | ₩10,902 | ₩10,232 | ₩10,232 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,996 | ₩11,385 | ₩10,406 | ₩10,808 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,674 | ₩11,157 | ₩10,332 | ₩11,023 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,486 | ₩11,097 | ₩10,232 | ₩10,299 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,326 | ₩10,728 | ₩10,191 | ₩10,433 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,312 | ₩10,983 | ₩10,312 | ₩10,406 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,111 | ₩10,497 | ₩9,655 | ₩9,803 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,870 | ₩10,218 | ₩9,702 | ₩10,151 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,178 | ₩10,641 | ₩9,843 | ₩9,910 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,594 | ₩11,224 | ₩9,930 | ₩10,326 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,688 | ₩10,781 | ₩10,191 | ₩10,433 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,109 | ₩12,109 | ₩10,191 | ₩10,326 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,029 | ₩12,384 | ₩11,774 | ₩12,297 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,088 | ₩13,262 | ₩12,102 | ₩12,122 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,490 | ₩14,080 | ₩13,376 | ₩13,437 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,739 | ₩13,772 | ₩12,350 | ₩13,611 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,517 | ₩13,572 | ₩12,880 | ₩13,034 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,544 | ₩14,107 | ₩13,383 | ₩13,691 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,080 | ₩14,389 | ₩13,423 | ₩13,745 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,048 | ₩14,121 | ₩12,847 | ₩13,785 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,471 | ₩12,860 | ₩12,199 | ₩12,686 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,787 | ₩12,270 | ₩11,707 | ₩12,270 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,653 | ₩12,149 | ₩11,196 | ₩11,935 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,519 | ₩11,747 | ₩10,996 | ₩11,573 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,613 | ₩11,921 | ₩11,224 | ₩11,787 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,814 | ₩12,215 | ₩11,264 | ₩11,734 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,069 | ₩12,538 | ₩11,693 | ₩12,525 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,948 | ₩12,438 | ₩11,739 | ₩12,055 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,283 | ₩12,283 | ₩11,653 | ₩11,921 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,975 | ₩12,619 | ₩11,653 | ₩12,243 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,814 | ₩12,364 | ₩11,130 | ₩12,283 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,055 | ₩12,712 | ₩11,211 | ₩11,707 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,509 | ₩14,952 | ₩14,074 | ₩14,630 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,826 | ₩14,429 | ₩13,678 | ₩14,188 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,348 | ₩14,348 | ₩13,517 | ₩13,584 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,496 | ₩14,898 | ₩14,295 | ₩14,429 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,107 | ₩14,603 | ₩13,946 | ₩14,348 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,147 | ₩14,322 | ₩13,410 | ₩13,866 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,670 | ₩14,831 | ₩13,584 | ₩14,241 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,850 | ₩16,387 | ₩14,509 | ₩15,140 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,327 | ₩16,092 | ₩14,590 | ₩15,301 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,904 | ₩16,017 | ₩14,751 | ₩15,126 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,140 | ₩16,454 | ₩14,885 | ₩15,824 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,327 | ₩15,944 | ₩14,402 | ₩14,523 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,268 | ₩15,368 | ₩14,080 | ₩15,126 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,711 | ₩15,448 | ₩14,483 | ₩14,496 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,590 | ₩14,644 | ₩13,624 | ₩14,348 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,107 | ₩14,483 | ₩14,000 | ₩14,416 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,410 | ₩14,134 | ₩13,410 | ₩13,879 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,404 | ₩13,088 | ₩12,190 | ₩12,940 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,142 | ₩13,544 | ₩12,632 | ₩12,632 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,605 | ₩13,262 | ₩12,578 | ₩13,048 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,793 | ₩13,571 | ₩12,525 | ₩12,981 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,908 | ₩12,069 | ₩11,385 | ₩11,814 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,626 | ₩12,498 | ₩11,626 | ₩12,163 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,251 | ₩11,897 | ₩11,157 | ₩11,613 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,988 | ₩12,404 | ₩11,439 | ₩11,841 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,358 | ₩12,002 | ₩11,318 | ₩11,854 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,787 | ₩11,817 | ₩10,889 | ₩11,063 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,619 | ₩12,860 | ₩11,599 | ₩11,734 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,705 | ₩14,094 | ₩12,780 | ₩13,034 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,544 | ₩14,737 | ₩13,544 | ₩14,040 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,396 | ₩14,154 | ₩13,195 | ₩13,396 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,168 | ₩14,020 | ₩12,847 | ₩13,611 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,973 | ₩13,973 | ₩12,605 | ₩13,008 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,826 | ₩14,416 | ₩13,544 | ₩14,027 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,295 | ₩14,670 | ₩14,080 | ₩14,201 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,670 | ₩15,301 | ₩14,040 | ₩14,617 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,442 | ₩15,327 | ₩14,442 | ₩14,603 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,295 | ₩14,925 | ₩14,020 | ₩14,027 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,107 | ₩14,724 | ₩13,530 | ₩14,214 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,523 | ₩15,073 | ₩13,960 | ₩14,268 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,871 | ₩15,555 | ₩14,348 | ₩14,563 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,059 | ₩15,260 | ₩14,348 | ₩15,113 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,864 | ₩17,875 | ₩15,602 | ₩16,239 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,325 | ₩18,394 | ₩15,582 | ₩16,333 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,410 | ₩14,389 | ₩13,088 | ₩13,477 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,075 | ₩13,209 | ₩12,538 | ₩12,739 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,463 | ₩14,216 | ₩13,289 | ₩13,504 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,737 | ₩14,878 | ₩13,718 | ₩14,094 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,515 | ₩15,629 | ₩14,650 | ₩15,274 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,247 | ₩16,152 | ₩15,117 | ₩15,609 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,188 | ₩15,193 | ₩13,879 | ₩14,939 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,550 | ₩14,751 | ₩13,879 | ₩14,241 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,287 | ₩15,885 | ₩14,771 | ₩15,099 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,939 | ₩15,421 | ₩14,751 | ₩15,381 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,073 | ₩15,703 | ₩14,858 | ₩15,153 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,019 | ₩15,389 | ₩14,469 | ₩15,153 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,751 | ₩15,589 | ₩14,590 | ₩15,153 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,555 | ₩15,775 | ₩14,375 | ₩14,925 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,199 | ₩16,462 | ₩14,979 | ₩15,421 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,521 | ₩16,695 | ₩15,703 | ₩15,877 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,030 | ₩17,030 | ₩15,904 | ₩16,668 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,454 | ₩17,366 | ₩15,770 | ₩17,097 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,666 | ₩18,900 | ₩15,824 | ₩16,078 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,665 | ₩20,772 | ₩18,345 | ₩19,270 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,523 | ₩21,764 | ₩19,326 | ₩20,597 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,718 | ₩21,536 | ₩20,365 | ₩20,919 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,979 | ₩22,636 | ₩20,785 | ₩20,919 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,810 | ₩22,978 | ₩21,992 | ₩22,287 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,601 | ₩24,091 | ₩22,716 | ₩22,716 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,084 | ₩24,513 | ₩22,877 | ₩23,212 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,580 | ₩24,580 | ₩23,105 | ₩23,829 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,371 | ₩26,337 | ₩24,728 | ₩25,143 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,546 | ₩27,088 | ₩25,371 | ₩25,425 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,316 | ₩28,228 | ₩23,139 | ₩25,036 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,747 | ₩27,544 | ₩25,237 | ₩26,605 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,578 | ₩28,979 | ₩26,417 | ₩27,544 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,182 | ₩27,812 | ₩25,143 | ₩26,417 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,385 | ₩27,785 | ₩24,071 | ₩26,659 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,963 | ₩26,833 | ₩23,896 | ₩25,318 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,735 | ₩24,202 | ₩21,496 | ₩23,802 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,279 | ₩25,264 | ₩22,052 | ₩23,709 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,030 | ₩25,479 | ₩22,850 | ₩22,850 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,285 | ₩24,808 | ₩23,548 | ₩24,084 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,728 | ₩24,848 | ₩22,917 | ₩24,848 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,467 | ₩25,012 | ₩22,873 | ₩24,540 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,892 | ₩23,051 | ₩20,638 | ₩22,743 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,329 | ₩21,013 | ₩19,981 | ₩20,182 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,383 | ₩21,060 | ₩19,847 | ₩20,477 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,986 | ₩21,563 | ₩20,117 | ₩20,302 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,925 | ₩21,951 | ₩21,080 | ₩21,483 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,965 | ₩22,113 | ₩21,322 | ₩21,979 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,845 | ₩22,908 | ₩21,603 | ₩22,046 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,555 | ₩23,507 | ₩22,275 | ₩22,676 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,260 | ₩23,615 | ₩22,099 | ₩22,368 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,140 | ₩23,601 | ₩21,858 | ₩22,260 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,306 | ₩24,245 | ₩21,348 | ₩21,348 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,869 | ₩24,714 | ₩22,368 | ₩23,454 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,230 | ₩26,230 | ₩23,722 | ₩23,735 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,488 | ₩29,660 | ₩25,358 | ₩25,787 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,492 | ₩29,448 | ₩24,659 | ₩29,354 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,862 | ₩26,686 | ₩23,494 | ₩25,465 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,392 | ₩25,935 | ₩24,136 | ₩24,567 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,889 | ₩25,479 | ₩24,124 | ₩24,205 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,808 | ₩25,613 | ₩23,950 | ₩24,540 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,730 | ₩25,217 | ₩22,730 | ₩25,036 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,199 | ₩23,199 | ₩22,217 | ₩23,118 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,596 | ₩23,172 | ₩22,388 | ₩23,065 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,515 | ₩23,333 | ₩21,684 | ₩22,394 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,582 | ₩23,668 | ₩22,314 | ₩23,199 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,523 | ₩23,266 | ₩20,892 | ₩21,952 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,115 | ₩21,925 | ₩19,463 | ₩21,483 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,189 | ₩20,369 | ₩18,723 | ₩20,048 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,465 | ₩19,706 | ₩18,009 | ₩19,203 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,509 | ₩21,670 | ₩18,532 | ₩18,573 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,483 | ₩22,126 | ₩20,428 | ₩20,651 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,195 | ₩22,260 | ₩19,645 | ₩21,684 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,241 | ₩22,314 | ₩20,611 | ₩20,879 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,362 | ₩23,316 | ₩21,053 | ₩22,381 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,628 | ₩23,641 | ₩21,442 | ₩22,126 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,438 | ₩25,559 | ₩23,802 | ₩23,843 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,138 | ₩25,345 | ₩23,548 | ₩24,982 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,800 | ₩25,948 | ₩22,978 | ₩25,036 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,931 | ₩24,848 | ₩22,073 | ₩24,728 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,618 | ₩27,152 | ₩23,011 | ₩23,239 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,722 | ₩27,222 | ₩23,682 | ₩26,256 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,990 | ₩25,465 | ₩23,011 | ₩23,695 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,229 | ₩27,563 | ₩25,465 | ₩25,465 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,843 | ₩26,484 | ₩23,829 | ₩26,297 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,442 | ₩28,818 | ₩22,515 | ₩22,716 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,157 | ₩33,766 | ₩30,561 | ₩30,977 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,816 | ₩31,842 | ₩29,904 | ₩31,459 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,827 | ₩33,008 | ₩28,949 | ₩30,199 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,563 | ₩32,310 | ₩28,563 | ₩31,942 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,959 | ₩28,643 | ₩26,873 | ₩27,758 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,762 | ₩30,843 | ₩26,491 | ₩27,825 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩33,002 | ₩34,094 | ₩31,044 | ₩31,714 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,316 | ₩35,268 | ₩31,929 | ₩32,975 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,530 | ₩35,147 | ₩31,513 | ₩31,728 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,229 | ₩40,229 | ₩34,222 | ₩34,745 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,450 | ₩43,220 | ₩37,923 | ₩39,948 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,869 | ₩38,070 | ₩29,456 | ₩36,904 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,502 | ₩33,042 | ₩29,247 | ₩31,754 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,111 | ₩35,000 | ₩27,731 | ₩27,933 | -10.22% | 79.6만 |
|---|
| 2025.10.09 | ₩31,473 | ₩33,026 | ₩29,904 | ₩30,816 | -2.09% | 24만 |
|---|
| 2025.10.08 | ₩31,915 | ₩33,471 | ₩30,507 | ₩31,379 | -1.68% | 40.6만 |
|---|
| 2025.10.07 | ₩28,831 | ₩31,513 | ₩28,500 | ₩30,856 | +7.02% | 31.5만 |
|---|
| 2025.10.06 | ₩30,843 | ₩30,843 | ₩28,288 | ₩29,086 | -5.70% | 31만 |
|---|
| 2025.10.03 | ₩29,287 | ₩31,848 | ₩28,844 | ₩29,971 | +2.34% | 43.6만 |
|---|
| 2025.10.02 | ₩27,410 | ₩29,233 | ₩26,417 | ₩28,952 | +5.63% | 39.5만 |
|---|
| 2025.10.01 | ₩23,467 | ₩27,436 | ₩23,333 | ₩27,101 | +15.49% | 44.5만 |
|---|
| 2025.09.30 | ₩22,193 | ₩23,735 | ₩21,925 | ₩23,494 | +5.86% | 25.8만 |
|---|
| 2025.09.29 | ₩24,138 | ₩24,594 | ₩22,703 | ₩23,011 | -4.67% | 33.6만 |
|---|
| 2025.09.26 | ₩26,149 | ₩26,149 | ₩23,829 | ₩23,950 | -8.41% | 26만 |
|---|
| 2025.09.25 | ₩29,488 | ₩29,488 | ₩25,613 | ₩26,028 | -11.73% | 56.4만 |
|---|
| 2025.09.24 | ₩28,161 | ₩30,843 | ₩27,624 | ₩29,797 | +5.81% | 87.1만 |
|---|
| 2025.09.23 | ₩28,040 | ₩28,429 | ₩26,286 | ₩26,833 | -4.30% | 43.8만 |
|---|
| 2025.09.22 | ₩25,479 | ₩28,335 | ₩24,741 | ₩26,927 | +5.68% | 86.4만 |
|---|
| 2025.09.19 | ₩22,971 | ₩24,647 | ₩22,649 | ₩24,272 | +5.66% | 30.3만 |
|---|
| 2025.09.18 | ₩24,285 | ₩24,285 | ₩22,689 | ₩22,971 | -5.41% | 28.7만 |
|---|
| 2025.09.17 | ₩22,582 | ₩24,781 | ₩22,220 | ₩23,601 | +4.51% | 52.7만 |
|---|
| 2025.09.16 | ₩20,986 | ₩22,347 | ₩20,209 | ₩22,180 | +5.69% | 34.6만 |
|---|
| 2025.09.15 | ₩20,088 | ₩20,584 | ₩19,578 | ₩20,369 | +1.40% | 18.6만 |
|---|
| 2025.09.12 | ₩19,753 | ₩19,914 | ₩18,948 | ₩19,847 | +0.48% | 11.1만 |
|---|
| 2025.09.11 | ₩17,674 | ₩19,954 | ₩17,674 | ₩19,578 | +10.77% | 22.6만 |
|---|
| 2025.09.10 | ₩19,082 | ₩19,163 | ₩17,620 | ₩17,674 | -7.38% | 16.9만 |
|---|
| 2025.09.09 | ₩18,291 | ₩18,774 | ₩17,634 | ₩18,586 | +1.61% | 19.6만 |
|---|
| 2025.09.08 | ₩18,371 | ₩18,707 | ₩17,958 | ₩18,103 | -1.46% | 15.4만 |
|---|
| 2025.09.05 | ₩19,149 | ₩19,176 | ₩18,103 | ₩18,747 | -2.10% | 8.3만 |
|---|
| 2025.09.04 | ₩19,632 | ₩19,632 | ₩18,063 | ₩19,082 | -2.80% | 10.7만 |
|---|
| 2025.09.03 | ₩19,364 | ₩20,001 | ₩19,002 | ₩19,431 | +0.35% | 18.1만 |
|---|
| 2025.09.02 | ₩19,806 | ₩20,111 | ₩19,189 | ₩19,900 | +0.47% | 18.1만 |
|---|
| 2025.08.29 | ₩21,080 | ₩21,496 | ₩19,578 | ₩20,289 | -3.75% | 16.7만 |
|---|
| 2025.08.28 | ₩22,126 | ₩22,596 | ₩21,053 | ₩21,067 | -4.79% | 11.8만 |
|---|
| 2025.08.27 | ₩22,166 | ₩22,797 | ₩21,677 | ₩21,791 | -1.69% | 8만 |
|---|