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 | ₩5,499 | ₩5,579 | -1.89% | 8.2만 |
| 2026.10.08 | ₩5,874 | ₩5,921 | ₩5,590 | ₩5,633 | -4.11% | 16만 |
| 2026.10.07 | ₩6,410 | ₩6,410 | ₩5,633 | ₩5,995 | -6.49% | 26.1만 |
| 2026.10.06 | ₩5,780 | ₩6,518 | ₩5,780 | ₩6,397 | +10.67% | 24.9만 |
| 2026.10.05 | ₩5,740 | ₩5,767 | ₩5,539 | ₩5,700 | -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 | ₩5,445 | ₩5,458 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,236 | ₩6,437 | ₩5,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,700 |
| -8.60% |
| 19.7만 |
| 2026.09.29 | ₩6,223 | ₩6,317 | ₩6,115 | ₩6,263 | +0.65% | 9.3만 |
|---|
| 2026.09.28 | ₩6,035 | ₩6,410 | ₩6,035 | ₩6,102 | +1.11% | 22.8만 |
|---|
| 2026.09.25 | ₩5,968 | ₩6,263 | ₩5,700 | ₩6,008 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,110 | ₩5,271 | ₩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 | ₩6,035 | ₩6,028 | ₩5,391 | ₩5,405 | -10.44% | 28.1만 |
|---|
| 2026.09.21 | ₩6,115 | ₩6,263 | ₩5,861 | ₩5,861 | -4.17% | 18.9만 |
|---|
| 2026.09.18 | ₩6,397 | ₩6,424 | ₩6,075 | ₩6,182 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,156 | ₩6,464 | ₩6,156 | ₩6,330 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,276 | ₩6,464 | ₩5,954 | ₩5,995 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | — | — | — | ₩6,209 | — | — |
|---|
| 2026.09.14 | ₩6,330 | ₩6,571 | ₩6,182 | ₩6,370 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,933 | ₩6,967 | ₩6,317 | ₩6,330 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,041 | ₩7,041 | ₩6,732 | ₩6,866 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,470 | ₩7,725 | ₩7,148 | ₩7,202 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,537 | ₩7,904 | ₩7,483 | ₩7,564 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,443 | ₩7,644 | ₩7,377 | ₩7,470 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | — | — | — | ₩7,389 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩7,322 | — | — |
|---|
| 2026.09.01 | ₩7,430 | ₩7,671 | ₩7,322 | ₩7,363 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,376 | ₩7,685 | ₩7,436 | ₩7,671 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,443 | ₩7,664 | ₩7,282 | ₩7,296 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,752 | ₩7,896 | ₩7,524 | ₩7,644 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,591 | ₩7,765 | ₩7,443 | ₩7,591 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,765 | ₩7,396 | ₩7,524 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,671 | ₩7,671 | ₩7,202 | ₩7,322 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,617 | ₩7,980 | ₩7,577 | ₩7,644 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,644 | ₩7,832 | ₩7,349 | ₩7,577 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,859 | ₩8,006 | ₩7,593 | ₩7,725 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,047 | ₩8,047 | ₩7,752 | ₩7,832 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,596 | ₩8,650 | ₩8,087 | ₩8,181 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,382 | ₩8,851 | ₩8,114 | ₩8,503 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,711 | ₩9,416 | ₩7,550 | ₩8,368 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,073 | ₩8,100 | ₩7,269 | ₩7,309 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,604 | ₩7,939 | ₩7,510 | ₩7,899 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,899 | ₩7,985 | ₩7,148 | ₩7,617 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,872 | ₩8,140 | ₩7,832 | ₩7,886 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,845 | ₩8,032 | ₩7,550 | ₩7,711 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,939 | ₩8,248 | ₩7,577 | ₩7,778 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,778 | ₩8,194 | ₩7,577 | ₩8,020 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,336 | ₩7,644 | ₩7,309 | ₩7,537 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,269 | ₩7,564 | ₩7,054 | ₩7,242 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,652 | ₩7,443 | ₩6,638 | ₩7,108 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,094 | ₩7,175 | ₩6,598 | ₩6,638 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,309 | ₩7,403 | ₩6,880 | ₩7,148 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,416 | ₩7,899 | ₩7,309 | ₩7,483 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,792 | ₩7,819 | ₩7,309 | ₩7,363 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,047 | ₩8,127 | ₩7,698 | ₩7,792 | -3.17% | 8.7만 |
|---|
| 2026.07.22 | ₩8,382 | ₩8,610 | ₩8,020 | ₩8,060 | -3.84% | 8.3만 |
|---|
| 2026.07.21 | ₩8,261 | ₩8,690 | ₩8,234 | ₩8,436 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,449 | ₩8,449 | ₩8,060 | ₩8,167 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,248 | ₩8,496 | ₩8,114 | ₩8,395 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,878 | ₩8,905 | ₩8,315 | ₩8,476 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,066 | ₩9,254 | ₩8,717 | ₩8,891 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,744 | ₩9,187 | ₩8,744 | ₩8,865 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,146 | ₩9,294 | ₩8,610 | ₩8,744 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,549 | ₩9,549 | ₩9,160 | ₩9,334 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,280 | ₩9,629 | ₩9,227 | ₩9,508 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,522 | ₩9,579 | ₩8,979 | ₩9,280 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,300 | ₩10,420 | ₩9,575 | ₩9,629 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,420 | ₩11,010 | ₩10,365 | ₩10,447 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,769 | ₩11,051 | ₩10,125 | ₩10,528 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,447 | ₩11,112 | ₩10,394 | ₩10,622 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,152 | ₩10,702 | ₩10,031 | ₩10,474 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,951 | ₩10,246 | ₩9,763 | ₩10,031 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,589 | ₩9,938 | ₩9,549 | ₩9,870 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,125 | ₩10,186 | ₩9,589 | ₩9,710 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,394 | ₩10,622 | ₩9,884 | ₩9,991 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,380 | ₩10,903 | ₩10,233 | ₩10,233 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,997 | ₩11,386 | ₩10,407 | ₩10,809 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,675 | ₩11,158 | ₩10,333 | ₩11,024 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,487 | ₩11,098 | ₩10,233 | ₩10,300 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,326 | ₩10,729 | ₩10,192 | ₩10,434 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,313 | ₩10,984 | ₩10,313 | ₩10,407 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,112 | ₩10,498 | ₩9,656 | ₩9,803 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,870 | ₩10,219 | ₩9,703 | ₩10,152 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,179 | ₩10,642 | ₩9,844 | ₩9,911 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,595 | ₩11,225 | ₩9,931 | ₩10,326 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,689 | ₩10,782 | ₩10,192 | ₩10,434 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,110 | ₩12,110 | ₩10,192 | ₩10,326 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,030 | ₩12,385 | ₩11,775 | ₩12,298 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,089 | ₩13,263 | ₩12,103 | ₩12,124 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,491 | ₩14,082 | ₩13,377 | ₩13,438 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,740 | ₩13,773 | ₩12,352 | ₩13,612 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,518 | ₩13,573 | ₩12,881 | ₩13,035 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,545 | ₩14,108 | ₩13,384 | ₩13,693 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,082 | ₩14,390 | ₩13,424 | ₩13,746 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,049 | ₩14,122 | ₩12,848 | ₩13,787 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,472 | ₩12,861 | ₩12,200 | ₩12,687 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,788 | ₩12,271 | ₩11,708 | ₩12,271 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,654 | ₩12,150 | ₩11,197 | ₩11,936 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,520 | ₩11,748 | ₩10,997 | ₩11,574 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,614 | ₩11,922 | ₩11,225 | ₩11,788 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,815 | ₩12,216 | ₩11,265 | ₩11,735 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,070 | ₩12,539 | ₩11,694 | ₩12,526 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,949 | ₩12,439 | ₩11,740 | ₩12,056 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,284 | ₩12,284 | ₩11,654 | ₩11,922 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,976 | ₩12,620 | ₩11,654 | ₩12,244 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,815 | ₩12,365 | ₩11,131 | ₩12,284 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,056 | ₩12,714 | ₩11,212 | ₩11,708 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,511 | ₩14,953 | ₩14,075 | ₩14,631 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,827 | ₩14,430 | ₩13,679 | ₩14,189 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,350 | ₩14,350 | ₩13,518 | ₩13,585 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,497 | ₩14,900 | ₩14,296 | ₩14,430 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,108 | ₩14,605 | ₩13,947 | ₩14,350 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,149 | ₩14,323 | ₩13,411 | ₩13,867 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,672 | ₩14,833 | ₩13,585 | ₩14,242 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,852 | ₩16,388 | ₩14,511 | ₩15,141 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,329 | ₩16,093 | ₩14,591 | ₩15,302 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,905 | ₩16,018 | ₩14,752 | ₩15,128 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,141 | ₩16,455 | ₩14,886 | ₩15,825 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,329 | ₩15,946 | ₩14,403 | ₩14,524 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,269 | ₩15,369 | ₩14,082 | ₩15,128 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,712 | ₩15,449 | ₩14,484 | ₩14,497 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,591 | ₩14,645 | ₩13,626 | ₩14,350 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,108 | ₩14,484 | ₩14,001 | ₩14,417 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,411 | ₩14,135 | ₩13,411 | ₩13,880 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,405 | ₩13,089 | ₩12,191 | ₩12,942 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,143 | ₩13,545 | ₩12,633 | ₩12,633 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,606 | ₩13,263 | ₩12,580 | ₩13,049 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,794 | ₩13,572 | ₩12,526 | ₩12,982 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,909 | ₩12,070 | ₩11,386 | ₩11,815 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,627 | ₩12,499 | ₩11,627 | ₩12,164 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,252 | ₩11,898 | ₩11,158 | ₩11,614 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,989 | ₩12,405 | ₩11,440 | ₩11,842 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,359 | ₩12,003 | ₩11,319 | ₩11,855 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,788 | ₩11,818 | ₩10,890 | ₩11,064 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,620 | ₩12,861 | ₩11,601 | ₩11,735 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,706 | ₩14,095 | ₩12,781 | ₩13,035 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,545 | ₩14,739 | ₩13,545 | ₩14,041 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,398 | ₩14,155 | ₩13,196 | ₩13,398 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,170 | ₩14,021 | ₩12,848 | ₩13,612 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,974 | ₩13,974 | ₩12,606 | ₩13,009 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,827 | ₩14,417 | ₩13,545 | ₩14,028 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,296 | ₩14,672 | ₩14,082 | ₩14,202 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,672 | ₩15,302 | ₩14,041 | ₩14,618 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,444 | ₩15,329 | ₩14,444 | ₩14,605 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,296 | ₩14,926 | ₩14,021 | ₩14,028 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,108 | ₩14,725 | ₩13,532 | ₩14,216 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,524 | ₩15,074 | ₩13,961 | ₩14,269 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,873 | ₩15,557 | ₩14,350 | ₩14,564 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,061 | ₩15,262 | ₩14,350 | ₩15,114 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,865 | ₩17,877 | ₩15,604 | ₩16,241 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,327 | ₩18,396 | ₩15,584 | ₩16,335 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,411 | ₩14,390 | ₩13,089 | ₩13,478 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,076 | ₩13,210 | ₩12,539 | ₩12,740 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,465 | ₩14,217 | ₩13,290 | ₩13,505 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,739 | ₩14,880 | ₩13,719 | ₩14,095 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,517 | ₩15,631 | ₩14,652 | ₩15,275 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,248 | ₩16,154 | ₩15,118 | ₩15,610 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,189 | ₩15,195 | ₩13,880 | ₩14,940 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,551 | ₩14,752 | ₩13,880 | ₩14,242 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,289 | ₩15,887 | ₩14,772 | ₩15,101 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,940 | ₩15,423 | ₩14,752 | ₩15,382 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,074 | ₩15,704 | ₩14,859 | ₩15,154 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,020 | ₩15,390 | ₩14,470 | ₩15,154 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,752 | ₩15,590 | ₩14,591 | ₩15,154 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,557 | ₩15,777 | ₩14,377 | ₩14,926 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,200 | ₩16,463 | ₩14,980 | ₩15,423 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,522 | ₩16,697 | ₩15,704 | ₩15,879 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,032 | ₩17,032 | ₩15,905 | ₩16,670 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,455 | ₩17,367 | ₩15,771 | ₩17,099 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,668 | ₩18,901 | ₩15,825 | ₩16,080 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,666 | ₩20,774 | ₩18,346 | ₩19,272 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,525 | ₩21,766 | ₩19,328 | ₩20,599 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,720 | ₩21,538 | ₩20,367 | ₩20,921 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,981 | ₩22,638 | ₩20,787 | ₩20,921 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,812 | ₩22,980 | ₩21,994 | ₩22,289 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,603 | ₩24,093 | ₩22,718 | ₩22,718 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,086 | ₩24,515 | ₩22,879 | ₩23,214 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,582 | ₩24,582 | ₩23,107 | ₩23,831 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,374 | ₩26,339 | ₩24,730 | ₩25,146 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,548 | ₩27,090 | ₩25,374 | ₩25,427 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,318 | ₩28,230 | ₩23,141 | ₩25,038 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,749 | ₩27,546 | ₩25,240 | ₩26,607 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,581 | ₩28,981 | ₩26,420 | ₩27,546 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,184 | ₩27,814 | ₩25,146 | ₩26,420 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,387 | ₩27,788 | ₩24,073 | ₩26,661 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,965 | ₩26,835 | ₩23,898 | ₩25,320 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,737 | ₩24,204 | ₩21,498 | ₩23,805 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,281 | ₩25,266 | ₩22,054 | ₩23,711 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,033 | ₩25,481 | ₩22,852 | ₩22,852 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,287 | ₩24,810 | ₩23,550 | ₩24,086 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,730 | ₩24,851 | ₩22,919 | ₩24,851 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,469 | ₩25,014 | ₩22,875 | ₩24,542 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,894 | ₩23,054 | ₩20,640 | ₩22,745 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,331 | ₩21,015 | ₩19,982 | ₩20,184 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,385 | ₩21,062 | ₩19,848 | ₩20,479 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,988 | ₩21,565 | ₩20,119 | ₩20,304 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,927 | ₩21,952 | ₩21,082 | ₩21,484 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,967 | ₩22,115 | ₩21,323 | ₩21,981 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,847 | ₩22,910 | ₩21,605 | ₩22,048 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,557 | ₩23,509 | ₩22,277 | ₩22,678 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,262 | ₩23,617 | ₩22,101 | ₩22,370 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,142 | ₩23,603 | ₩21,860 | ₩22,262 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,308 | ₩24,247 | ₩21,350 | ₩21,350 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,872 | ₩24,716 | ₩22,370 | ₩23,456 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,232 | ₩26,232 | ₩23,724 | ₩23,737 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,491 | ₩29,662 | ₩25,360 | ₩25,789 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,494 | ₩29,451 | ₩24,661 | ₩29,357 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,864 | ₩26,688 | ₩23,496 | ₩25,467 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,395 | ₩25,937 | ₩24,138 | ₩24,569 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,891 | ₩25,481 | ₩24,126 | ₩24,207 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,810 | ₩25,615 | ₩23,952 | ₩24,542 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,732 | ₩25,219 | ₩22,732 | ₩25,038 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,201 | ₩23,201 | ₩22,219 | ₩23,121 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,598 | ₩23,174 | ₩22,390 | ₩23,067 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,517 | ₩23,335 | ₩21,686 | ₩22,396 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,584 | ₩23,670 | ₩22,316 | ₩23,201 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,525 | ₩23,268 | ₩20,894 | ₩21,954 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,117 | ₩21,927 | ₩19,465 | ₩21,484 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,191 | ₩20,371 | ₩18,724 | ₩20,049 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,467 | ₩19,707 | ₩18,011 | ₩19,205 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,511 | ₩21,672 | ₩18,534 | ₩18,574 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,484 | ₩22,128 | ₩20,430 | ₩20,653 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,197 | ₩22,262 | ₩19,647 | ₩21,686 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,243 | ₩22,316 | ₩20,613 | ₩20,881 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,364 | ₩23,318 | ₩21,055 | ₩22,383 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,630 | ₩23,644 | ₩21,444 | ₩22,128 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,441 | ₩25,561 | ₩23,805 | ₩23,845 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,140 | ₩25,347 | ₩23,550 | ₩24,985 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,803 | ₩25,950 | ₩22,980 | ₩25,038 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,933 | ₩24,851 | ₩22,075 | ₩24,730 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,621 | ₩27,155 | ₩23,013 | ₩23,241 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,724 | ₩27,224 | ₩23,684 | ₩26,259 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,992 | ₩25,467 | ₩23,013 | ₩23,697 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,231 | ₩27,565 | ₩25,467 | ₩25,467 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,845 | ₩26,487 | ₩23,831 | ₩26,299 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,445 | ₩28,820 | ₩22,517 | ₩22,718 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,160 | ₩33,769 | ₩30,564 | ₩30,979 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,818 | ₩31,844 | ₩29,907 | ₩31,462 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,830 | ₩33,011 | ₩28,952 | ₩30,202 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,565 | ₩32,312 | ₩28,565 | ₩31,945 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,962 | ₩28,646 | ₩26,876 | ₩27,761 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,765 | ₩30,845 | ₩26,493 | ₩27,828 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩33,004 | ₩34,097 | ₩31,046 | ₩31,717 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,319 | ₩35,271 | ₩31,932 | ₩32,978 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,533 | ₩35,150 | ₩31,516 | ₩31,730 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,233 | ₩40,233 | ₩34,225 | ₩34,748 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,453 | ₩43,224 | ₩37,926 | ₩39,951 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,872 | ₩38,074 | ₩29,459 | ₩36,907 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,504 | ₩33,045 | ₩29,249 | ₩31,757 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,114 | ₩35,003 | ₩27,734 | ₩27,935 | -10.22% | 79.6만 |
|---|
| 2025.10.09 | ₩31,476 | ₩33,029 | ₩29,907 | ₩30,818 | -2.09% | 24만 |
|---|
| 2025.10.08 | ₩31,918 | ₩33,474 | ₩30,510 | ₩31,382 | -1.68% | 40.6만 |
|---|
| 2025.10.07 | ₩28,834 | ₩31,516 | ₩28,502 | ₩30,859 | +7.02% | 31.5만 |
|---|
| 2025.10.06 | ₩30,845 | ₩30,845 | ₩28,291 | ₩29,088 | -5.70% | 31만 |
|---|
| 2025.10.03 | ₩29,290 | ₩31,851 | ₩28,847 | ₩29,974 | +2.34% | 43.6만 |
|---|
| 2025.10.02 | ₩27,412 | ₩29,236 | ₩26,420 | ₩28,954 | +5.63% | 39.5만 |
|---|
| 2025.10.01 | ₩23,469 | ₩27,439 | ₩23,335 | ₩27,104 | +15.49% | 44.5만 |
|---|
| 2025.09.30 | ₩22,195 | ₩23,737 | ₩21,927 | ₩23,496 | +5.86% | 25.8만 |
|---|
| 2025.09.29 | ₩24,140 | ₩24,596 | ₩22,705 | ₩23,013 | -4.67% | 33.6만 |
|---|
| 2025.09.26 | ₩26,151 | ₩26,151 | ₩23,831 | ₩23,952 | -8.41% | 26만 |
|---|
| 2025.09.25 | ₩29,491 | ₩29,491 | ₩25,615 | ₩26,031 | -11.73% | 56.4만 |
|---|
| 2025.09.24 | ₩28,163 | ₩30,845 | ₩27,627 | ₩29,799 | +5.81% | 87.1만 |
|---|
| 2025.09.23 | ₩28,042 | ₩28,431 | ₩26,288 | ₩26,835 | -4.30% | 43.8만 |
|---|
| 2025.09.22 | ₩25,481 | ₩28,337 | ₩24,743 | ₩26,929 | +5.68% | 86.4만 |
|---|
| 2025.09.19 | ₩22,973 | ₩24,649 | ₩22,651 | ₩24,274 | +5.66% | 30.3만 |
|---|
| 2025.09.18 | ₩24,287 | ₩24,287 | ₩22,691 | ₩22,973 | -5.41% | 28.7만 |
|---|
| 2025.09.17 | ₩22,584 | ₩24,784 | ₩22,222 | ₩23,603 | +4.51% | 52.7만 |
|---|
| 2025.09.16 | ₩20,988 | ₩22,349 | ₩20,210 | ₩22,182 | +5.69% | 34.6만 |
|---|
| 2025.09.15 | ₩20,090 | ₩20,586 | ₩19,580 | ₩20,371 | +1.40% | 18.6만 |
|---|
| 2025.09.12 | ₩19,754 | ₩19,915 | ₩18,950 | ₩19,848 | +0.48% | 11.1만 |
|---|
| 2025.09.11 | ₩17,676 | ₩19,956 | ₩17,676 | ₩19,580 | +10.77% | 22.6만 |
|---|
| 2025.09.10 | ₩19,084 | ₩19,164 | ₩17,622 | ₩17,676 | -7.38% | 16.9만 |
|---|
| 2025.09.09 | ₩18,293 | ₩18,775 | ₩17,635 | ₩18,588 | +1.61% | 19.6만 |
|---|
| 2025.09.08 | ₩18,373 | ₩18,708 | ₩17,960 | ₩18,105 | -1.46% | 15.4만 |
|---|
| 2025.09.05 | ₩19,151 | ₩19,178 | ₩18,105 | ₩18,749 | -2.10% | 8.3만 |
|---|
| 2025.09.04 | ₩19,634 | ₩19,634 | ₩18,065 | ₩19,084 | -2.80% | 10.7만 |
|---|
| 2025.09.03 | ₩19,365 | ₩20,003 | ₩19,003 | ₩19,433 | +0.35% | 18.1만 |
|---|
| 2025.09.02 | ₩19,808 | ₩20,112 | ₩19,191 | ₩19,902 | +0.47% | 18.1만 |
|---|
| 2025.08.29 | ₩21,082 | ₩21,498 | ₩19,580 | ₩20,291 | -3.75% | 16.7만 |
|---|
| 2025.08.28 | ₩22,128 | ₩22,598 | ₩21,055 | ₩21,069 | -4.79% | 11.8만 |
|---|
| 2025.08.27 | ₩22,168 | ₩22,799 | ₩21,679 | ₩21,793 | -1.69% | 8만 |
|---|