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 | ₩5,687 | ₩5,687 | ₩5,500 | ₩5,580 | -1.89% | 8.2만 |
| 2026.10.08 | ₩5,875 | ₩5,922 | ₩5,591 | ₩5,634 | -4.11% | 16만 |
| 2026.10.07 | ₩6,412 | ₩6,412 | ₩5,634 | ₩5,996 | -6.49% | 26.1만 |
| 2026.10.06 | ₩5,781 | ₩6,519 | ₩5,781 | ₩6,398 | +10.67% | 24.9만 |
| 2026.10.05 | ₩5,741 | ₩5,768 | ₩5,540 | ₩5,701 | -0.70% | 10.2만 |
| 2026.10.02 | ₩5,593 | ₩5,754 | ₩5,392 | ₩5,714 | +2.16% | 16.2만 |
| 2026.10.01 | ₩5,781 | ₩5,781 | ₩5,446 | ₩5,459 | -5.57% | 14.6만 |
| 2026.09.30 | ₩6,237 | ₩6,438 | ₩5,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,701 |
| -8.60% |
| 19.7만 |
| 2026.09.29 | ₩6,224 | ₩6,318 | ₩6,117 | ₩6,264 | +0.65% | 9.3만 |
|---|
| 2026.09.28 | ₩6,036 | ₩6,412 | ₩6,036 | ₩6,103 | +1.11% | 22.8만 |
|---|
| 2026.09.25 | ₩5,969 | ₩6,264 | ₩5,701 | ₩6,009 | +0.67% | 73.2만 |
|---|
| 2026.09.24 | ₩5,111 | ₩5,272 | ₩4,963 | ₩5,231 | +2.36% | 20.2만 |
|---|
| 2026.09.23 | ₩5,365 | ₩5,431 | ₩5,097 | ₩5,124 | -4.50% | 25만 |
|---|
| 2026.09.22 | ₩6,036 | ₩6,103 | ₩5,392 | ₩5,406 | -10.44% | 28.1만 |
|---|
| 2026.09.21 | ₩6,117 | ₩6,264 | ₩5,862 | ₩5,862 | -4.17% | 18.9만 |
|---|
| 2026.09.18 | ₩6,398 | ₩6,425 | ₩6,076 | ₩6,184 | -3.35% | 10.8만 |
|---|
| 2026.09.17 | ₩6,157 | ₩6,465 | ₩6,157 | ₩6,331 | +2.83% | 6.7만 |
|---|
| 2026.09.16 | ₩6,278 | ₩6,465 | ₩5,956 | ₩5,996 | -4.49% | 12.7만 |
|---|
| 2026.09.15 | ₩6,237 | ₩6,331 | ₩6,103 | ₩6,210 | -0.43% | 8.8만 |
|---|
| 2026.09.14 | ₩6,331 | ₩6,573 | ₩6,184 | ₩6,371 | +0.64% | 11.8만 |
|---|
| 2026.09.11 | ₩6,935 | ₩6,968 | ₩6,318 | ₩6,331 | -8.70% | 20.1만 |
|---|
| 2026.09.10 | ₩7,042 | ₩7,042 | ₩6,734 | ₩6,868 | -2.48% | 12.5만 |
|---|
| 2026.09.09 | ₩7,471 | ₩7,726 | ₩7,149 | ₩7,203 | -3.59% | 10.5만 |
|---|
| 2026.09.08 | ₩7,538 | ₩7,906 | ₩7,485 | ₩7,565 | +0.36% | 9.8만 |
|---|
| 2026.09.04 | ₩7,444 | ₩7,646 | ₩7,379 | ₩7,471 | +0.36% | 7.2만 |
|---|
| 2026.09.03 | ₩7,444 | ₩7,538 | ₩7,270 | ₩7,391 | -0.72% | 5.6만 |
|---|
| 2026.09.02 | ₩7,418 | ₩7,673 | ₩7,286 | ₩7,324 | -1.27% | 6.8만 |
|---|
| 2026.09.01 | ₩7,431 | ₩7,673 | ₩7,324 | ₩7,364 | -0.90% | 7.6만 |
|---|
| 2026.08.31 | ₩7,377 | ₩7,699 | ₩7,377 | ₩7,673 | +4.00% | 8.6만 |
|---|
| 2026.08.28 | ₩7,444 | ₩7,666 | ₩7,284 | ₩7,297 | -1.98% | 9.3만 |
|---|
| 2026.08.27 | ₩7,753 | ₩7,898 | ₩7,525 | ₩7,646 | -1.38% | 13.9만 |
|---|
| 2026.08.26 | ₩7,592 | ₩7,766 | ₩7,444 | ₩7,592 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩7,512 | ₩7,766 | ₩7,398 | ₩7,525 | +0.18% | 8만 |
|---|
| 2026.08.24 | ₩7,673 | ₩7,673 | ₩7,203 | ₩7,324 | -4.55% | 8.4만 |
|---|
| 2026.08.21 | ₩7,619 | ₩7,981 | ₩7,579 | ₩7,646 | +0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩7,646 | ₩7,833 | ₩7,351 | ₩7,579 | -0.88% | 8.4만 |
|---|
| 2026.08.19 | ₩7,860 | ₩8,008 | ₩7,595 | ₩7,726 | -1.71% | 12.7만 |
|---|
| 2026.08.18 | ₩8,048 | ₩8,048 | ₩7,753 | ₩7,833 | -2.67% | 9.5만 |
|---|
| 2026.08.17 | ₩8,598 | ₩8,652 | ₩8,088 | ₩8,182 | -4.84% | 9.6만 |
|---|
| 2026.08.14 | ₩8,383 | ₩8,853 | ₩8,115 | ₩8,504 | +1.44% | 17.2만 |
|---|
| 2026.08.13 | ₩7,713 | ₩9,418 | ₩7,552 | ₩8,370 | +8.52% | 48.4만 |
|---|
| 2026.08.12 | ₩8,075 | ₩8,102 | ₩7,270 | ₩7,310 | -9.47% | 21.3만 |
|---|
| 2026.08.11 | ₩7,605 | ₩7,941 | ₩7,512 | ₩7,901 | +3.88% | 8.2만 |
|---|
| 2026.08.10 | ₩7,901 | ₩7,986 | ₩7,149 | ₩7,619 | -3.57% | 15.3만 |
|---|
| 2026.08.07 | ₩7,874 | ₩8,142 | ₩7,833 | ₩7,887 | +0.17% | 7.1만 |
|---|
| 2026.08.06 | ₩7,847 | ₩8,033 | ₩7,552 | ₩7,713 | -1.71% | 7.2만 |
|---|
| 2026.08.05 | ₩7,941 | ₩8,249 | ₩7,579 | ₩7,780 | -2.03% | 7.1만 |
|---|
| 2026.08.04 | ₩7,780 | ₩8,196 | ₩7,579 | ₩8,021 | +3.10% | 16.4만 |
|---|
| 2026.08.03 | ₩7,337 | ₩7,646 | ₩7,310 | ₩7,538 | +2.74% | 13.9만 |
|---|
| 2026.07.31 | ₩7,270 | ₩7,565 | ₩7,056 | ₩7,243 | -0.37% | 13.7만 |
|---|
| 2026.07.30 | ₩6,653 | ₩7,444 | ₩6,640 | ₩7,109 | +6.85% | 13.4만 |
|---|
| 2026.07.29 | ₩7,096 | ₩7,176 | ₩6,599 | ₩6,640 | -6.43% | 15만 |
|---|
| 2026.07.28 | ₩7,310 | ₩7,404 | ₩6,881 | ₩7,149 | -2.20% | 10.9만 |
|---|
| 2026.07.27 | ₩7,418 | ₩7,901 | ₩7,310 | ₩7,485 | +0.90% | 16.2만 |
|---|
| 2026.07.24 | ₩7,793 | ₩7,820 | ₩7,310 | ₩7,364 | -5.51% | 15만 |
|---|
| 2026.07.23 | ₩8,048 | ₩8,129 | ₩7,699 | ₩7,793 | -3.17% | 8.7만 |
|---|
| 2026.07.22 | ₩8,383 | ₩8,611 | ₩8,021 | ₩8,062 | -3.84% | 8.3만 |
|---|
| 2026.07.21 | ₩8,263 | ₩8,692 | ₩8,236 | ₩8,437 | +2.11% | 5.4만 |
|---|
| 2026.07.20 | ₩8,451 | ₩8,451 | ₩8,062 | ₩8,169 | -3.33% | 11.8만 |
|---|
| 2026.07.17 | ₩8,249 | ₩8,497 | ₩8,115 | ₩8,397 | +1.79% | 12.3만 |
|---|
| 2026.07.16 | ₩8,880 | ₩8,907 | ₩8,316 | ₩8,477 | -4.53% | 11만 |
|---|
| 2026.07.15 | ₩9,068 | ₩9,255 | ₩8,719 | ₩8,893 | -1.92% | 5.7만 |
|---|
| 2026.07.14 | ₩8,746 | ₩9,188 | ₩8,746 | ₩8,866 | +1.38% | 10.8만 |
|---|
| 2026.07.13 | ₩9,148 | ₩9,296 | ₩8,611 | ₩8,746 | -4.40% | 18.4만 |
|---|
| 2026.07.10 | ₩9,550 | ₩9,550 | ₩9,161 | ₩9,336 | -2.25% | 8.7만 |
|---|
| 2026.07.09 | ₩9,282 | ₩9,631 | ₩9,228 | ₩9,510 | +2.46% | 6.5만 |
|---|
| 2026.07.08 | ₩9,524 | ₩9,581 | ₩8,980 | ₩9,282 | -2.54% | 12.7만 |
|---|
| 2026.07.07 | ₩10,302 | ₩10,422 | ₩9,577 | ₩9,631 | -6.51% | 13.9만 |
|---|
| 2026.07.06 | ₩10,422 | ₩11,012 | ₩10,367 | ₩10,449 | +0.26% | 9.5만 |
|---|
| 2026.07.02 | ₩10,771 | ₩11,053 | ₩10,127 | ₩10,530 | -2.24% | 11.8만 |
|---|
| 2026.07.01 | ₩10,449 | ₩11,114 | ₩10,395 | ₩10,623 | +1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩10,154 | ₩10,704 | ₩10,033 | ₩10,476 | +3.17% | 9.5만 |
|---|
| 2026.06.29 | ₩9,953 | ₩10,248 | ₩9,765 | ₩10,033 | +0.81% | 6.8만 |
|---|
| 2026.06.26 | ₩9,591 | ₩9,939 | ₩9,550 | ₩9,872 | +2.94% | 12.8만 |
|---|
| 2026.06.25 | ₩10,127 | ₩10,188 | ₩9,591 | ₩9,711 | -4.11% | 12.3만 |
|---|
| 2026.06.24 | ₩10,395 | ₩10,623 | ₩9,886 | ₩9,993 | -3.87% | 9만 |
|---|
| 2026.06.23 | ₩10,382 | ₩10,905 | ₩10,235 | ₩10,235 | -1.42% | 6.5만 |
|---|
| 2026.06.22 | ₩10,999 | ₩11,388 | ₩10,409 | ₩10,811 | -1.71% | 10.2만 |
|---|
| 2026.06.18 | ₩10,677 | ₩11,160 | ₩10,335 | ₩11,026 | +3.27% | 12.3만 |
|---|
| 2026.06.17 | ₩10,489 | ₩11,100 | ₩10,235 | ₩10,302 | -1.79% | 8.7만 |
|---|
| 2026.06.16 | ₩10,328 | ₩10,731 | ₩10,194 | ₩10,436 | +1.04% | 8.5만 |
|---|
| 2026.06.15 | ₩10,315 | ₩10,986 | ₩10,315 | ₩10,409 | +0.91% | 13.8만 |
|---|
| 2026.06.12 | ₩10,114 | ₩10,500 | ₩9,658 | ₩9,805 | -3.05% | 13.7만 |
|---|
| 2026.06.11 | ₩9,872 | ₩10,221 | ₩9,705 | ₩10,154 | +2.85% | 11.5만 |
|---|
| 2026.06.10 | ₩10,181 | ₩10,644 | ₩9,846 | ₩9,913 | -2.64% | 7.9만 |
|---|
| 2026.06.09 | ₩10,597 | ₩11,227 | ₩9,933 | ₩10,328 | -2.53% | 17.3만 |
|---|
| 2026.06.08 | ₩10,691 | ₩10,784 | ₩10,194 | ₩10,436 | -2.38% | 18.2만 |
|---|
| 2026.06.05 | ₩12,112 | ₩12,112 | ₩10,194 | ₩10,328 | -14.73% | 30.1만 |
|---|
| 2026.06.04 | ₩12,032 | ₩12,387 | ₩11,777 | ₩12,300 | +2.23% | 18.2만 |
|---|
| 2026.06.03 | ₩13,092 | ₩13,266 | ₩12,106 | ₩12,126 | -7.38% | 18.6만 |
|---|
| 2026.06.02 | ₩13,494 | ₩14,084 | ₩13,380 | ₩13,440 | -0.40% | 25.6만 |
|---|
| 2026.06.01 | ₩12,743 | ₩13,776 | ₩12,354 | ₩13,615 | +6.84% | 22.3만 |
|---|
| 2026.05.29 | ₩13,521 | ₩13,576 | ₩12,884 | ₩13,038 | -3.57% | 14만 |
|---|
| 2026.05.28 | ₩13,548 | ₩14,111 | ₩13,387 | ₩13,695 | +1.09% | 21.3만 |
|---|
| 2026.05.27 | ₩14,084 | ₩14,393 | ₩13,427 | ₩13,749 | -2.38% | 21.5만 |
|---|
| 2026.05.26 | ₩13,051 | ₩14,124 | ₩12,850 | ₩13,789 | +5.65% | 30.6만 |
|---|
| 2026.05.22 | ₩12,475 | ₩12,864 | ₩12,202 | ₩12,689 | +1.72% | 20.1만 |
|---|
| 2026.05.21 | ₩11,790 | ₩12,273 | ₩11,710 | ₩12,273 | +4.10% | 11.2만 |
|---|
| 2026.05.20 | ₩11,656 | ₩12,153 | ₩11,199 | ₩11,938 | +2.42% | 13만 |
|---|
| 2026.05.19 | ₩11,522 | ₩11,750 | ₩10,999 | ₩11,576 | +0.47% | 16.5만 |
|---|
| 2026.05.18 | ₩11,616 | ₩11,925 | ₩11,227 | ₩11,790 | +1.50% | 9.8만 |
|---|
| 2026.05.15 | ₩11,817 | ₩12,218 | ₩11,267 | ₩11,737 | -0.68% | 25만 |
|---|
| 2026.05.14 | ₩12,072 | ₩12,542 | ₩11,697 | ₩12,528 | +3.78% | 18.2만 |
|---|
| 2026.05.13 | ₩11,951 | ₩12,441 | ₩11,742 | ₩12,059 | +0.90% | 11.9만 |
|---|
| 2026.05.12 | ₩12,287 | ₩12,287 | ₩11,656 | ₩11,925 | -2.95% | 12.7만 |
|---|
| 2026.05.11 | ₩11,978 | ₩12,622 | ₩11,656 | ₩12,247 | +2.24% | 19.3만 |
|---|
| 2026.05.08 | ₩11,817 | ₩12,367 | ₩11,133 | ₩12,287 | +3.97% | 27.7만 |
|---|
| 2026.05.07 | ₩12,059 | ₩12,716 | ₩11,214 | ₩11,710 | -2.89% | 59.2만 |
|---|
| 2026.05.06 | ₩14,513 | ₩14,956 | ₩14,077 | ₩14,634 | +0.83% | 30.4만 |
|---|
| 2026.05.05 | ₩13,829 | ₩14,433 | ₩13,682 | ₩14,191 | +2.62% | 11.2만 |
|---|
| 2026.05.04 | ₩14,352 | ₩14,352 | ₩13,521 | ₩13,588 | -5.33% | 12.3만 |
|---|
| 2026.05.01 | ₩14,500 | ₩14,902 | ₩14,299 | ₩14,433 | -0.46% | 8.1만 |
|---|
| 2026.04.30 | ₩14,111 | ₩14,607 | ₩13,950 | ₩14,352 | +1.71% | 7.7만 |
|---|
| 2026.04.29 | ₩14,151 | ₩14,326 | ₩13,414 | ₩13,870 | -1.99% | 7만 |
|---|
| 2026.04.28 | ₩14,674 | ₩14,835 | ₩13,588 | ₩14,245 | -2.93% | 14.7만 |
|---|
| 2026.04.27 | ₩15,855 | ₩16,391 | ₩14,513 | ₩15,144 | -4.48% | 16.5만 |
|---|
| 2026.04.24 | ₩15,332 | ₩16,096 | ₩14,594 | ₩15,305 | -0.17% | 10.4만 |
|---|
| 2026.04.23 | ₩15,908 | ₩16,021 | ₩14,755 | ₩15,130 | -4.89% | 11.5만 |
|---|
| 2026.04.22 | ₩15,144 | ₩16,458 | ₩14,889 | ₩15,828 | +4.52% | 15.9만 |
|---|
| 2026.04.21 | ₩15,332 | ₩15,949 | ₩14,406 | ₩14,527 | -5.25% | 12.4만 |
|---|
| 2026.04.20 | ₩14,272 | ₩15,372 | ₩14,084 | ₩15,130 | +6.02% | 10.8만 |
|---|
| 2026.04.17 | ₩14,715 | ₩15,452 | ₩14,487 | ₩14,500 | -1.46% | 13.8만 |
|---|
| 2026.04.16 | ₩14,594 | ₩14,648 | ₩13,628 | ₩14,352 | -1.65% | 9.3만 |
|---|
| 2026.04.15 | ₩14,111 | ₩14,487 | ₩14,004 | ₩14,420 | +2.19% | 11.8만 |
|---|
| 2026.04.14 | ₩13,414 | ₩14,138 | ₩13,414 | ₩13,883 | +3.50% | 10.3만 |
|---|
| 2026.04.13 | ₩12,407 | ₩13,092 | ₩12,193 | ₩12,944 | +4.32% | 6.2만 |
|---|
| 2026.04.10 | ₩13,145 | ₩13,548 | ₩12,636 | ₩12,636 | -3.88% | 6.5만 |
|---|
| 2026.04.09 | ₩12,609 | ₩13,266 | ₩12,582 | ₩13,051 | +3.51% | 8만 |
|---|
| 2026.04.08 | ₩12,796 | ₩13,574 | ₩12,528 | ₩12,984 | +1.47% | 14.6만 |
|---|
| 2026.04.07 | ₩11,911 | ₩12,072 | ₩11,388 | ₩11,817 | -0.79% | 7.3만 |
|---|
| 2026.04.06 | ₩11,630 | ₩12,501 | ₩11,630 | ₩12,166 | +4.61% | 8.7만 |
|---|
| 2026.04.02 | ₩11,254 | ₩11,900 | ₩11,160 | ₩11,616 | +3.22% | 11.2만 |
|---|
| 2026.04.01 | ₩11,992 | ₩12,407 | ₩11,442 | ₩11,844 | -1.23% | 12만 |
|---|
| 2026.03.31 | ₩11,361 | ₩12,005 | ₩11,321 | ₩11,858 | +4.37% | 15.5만 |
|---|
| 2026.03.30 | ₩11,790 | ₩11,820 | ₩10,892 | ₩11,066 | -6.14% | 12.1만 |
|---|
| 2026.03.27 | ₩12,622 | ₩12,864 | ₩11,603 | ₩11,737 | -7.01% | 18.3만 |
|---|
| 2026.03.26 | ₩13,709 | ₩14,098 | ₩12,783 | ₩13,038 | -4.89% | 22.2만 |
|---|
| 2026.03.25 | ₩13,548 | ₩14,741 | ₩13,548 | ₩14,044 | +3.66% | 13.9만 |
|---|
| 2026.03.24 | ₩13,400 | ₩14,158 | ₩13,199 | ₩13,400 | 0.00% | 7.6만 |
|---|
| 2026.03.23 | ₩13,172 | ₩14,024 | ₩12,850 | ₩13,615 | +3.36% | 12.5만 |
|---|
| 2026.03.20 | ₩13,977 | ₩13,977 | ₩12,609 | ₩13,011 | -6.91% | 15.5만 |
|---|
| 2026.03.19 | ₩13,829 | ₩14,420 | ₩13,548 | ₩14,031 | +1.45% | 12.9만 |
|---|
| 2026.03.18 | ₩14,299 | ₩14,674 | ₩14,084 | ₩14,205 | -0.66% | 7.9만 |
|---|
| 2026.03.17 | ₩14,674 | ₩15,305 | ₩14,044 | ₩14,621 | -0.37% | 11.5만 |
|---|
| 2026.03.16 | ₩14,446 | ₩15,332 | ₩14,446 | ₩14,607 | +1.11% | 7.9만 |
|---|
| 2026.03.13 | ₩14,299 | ₩14,929 | ₩14,024 | ₩14,031 | -1.88% | 9.3만 |
|---|
| 2026.03.12 | ₩14,111 | ₩14,728 | ₩13,534 | ₩14,218 | +0.76% | 16.7만 |
|---|
| 2026.03.11 | ₩14,527 | ₩15,077 | ₩13,963 | ₩14,272 | -1.75% | 12.6만 |
|---|
| 2026.03.10 | ₩14,876 | ₩15,560 | ₩14,352 | ₩14,567 | -2.07% | 19.5만 |
|---|
| 2026.03.09 | ₩15,063 | ₩15,265 | ₩14,352 | ₩15,117 | +0.36% | 30.6만 |
|---|
| 2026.03.06 | ₩15,868 | ₩17,880 | ₩15,607 | ₩16,244 | +2.37% | 33.8만 |
|---|
| 2026.03.05 | ₩16,330 | ₩18,399 | ₩15,586 | ₩16,338 | +0.05% | 99.8만 |
|---|
| 2026.03.04 | ₩13,414 | ₩14,393 | ₩13,092 | ₩13,481 | +0.50% | 37.6만 |
|---|
| 2026.03.03 | ₩13,078 | ₩13,212 | ₩12,542 | ₩12,743 | -2.56% | 14.4만 |
|---|
| 2026.03.02 | ₩13,467 | ₩14,220 | ₩13,293 | ₩13,507 | +0.30% | 13.6만 |
|---|
| 2026.02.27 | ₩14,741 | ₩14,882 | ₩13,722 | ₩14,098 | -4.37% | 19만 |
|---|
| 2026.02.26 | ₩15,519 | ₩15,633 | ₩14,654 | ₩15,278 | -1.56% | 8.8만 |
|---|
| 2026.02.25 | ₩15,251 | ₩16,157 | ₩15,121 | ₩15,613 | +2.37% | 15.1만 |
|---|
| 2026.02.24 | ₩14,191 | ₩15,197 | ₩13,883 | ₩14,943 | +5.29% | 8.8만 |
|---|
| 2026.02.23 | ₩14,554 | ₩14,755 | ₩13,883 | ₩14,245 | -2.12% | 16.2만 |
|---|
| 2026.02.20 | ₩15,291 | ₩15,890 | ₩14,775 | ₩15,104 | -1.23% | 13.8만 |
|---|
| 2026.02.19 | ₩14,943 | ₩15,426 | ₩14,755 | ₩15,385 | +2.96% | 6.7만 |
|---|
| 2026.02.18 | ₩15,077 | ₩15,707 | ₩14,862 | ₩15,157 | +0.53% | 7.6만 |
|---|
| 2026.02.17 | ₩15,023 | ₩15,393 | ₩14,473 | ₩15,157 | +0.89% | 10.1만 |
|---|
| 2026.02.13 | ₩14,755 | ₩15,593 | ₩14,594 | ₩15,157 | +2.73% | 11.3만 |
|---|
| 2026.02.12 | ₩15,560 | ₩15,780 | ₩14,379 | ₩14,929 | -4.05% | 26.8만 |
|---|
| 2026.02.11 | ₩16,204 | ₩16,466 | ₩14,983 | ₩15,426 | -4.80% | 21.8만 |
|---|
| 2026.02.10 | ₩16,525 | ₩16,700 | ₩15,707 | ₩15,882 | -3.90% | 19.7만 |
|---|
| 2026.02.09 | ₩17,035 | ₩17,035 | ₩15,908 | ₩16,673 | -2.13% | 23.2만 |
|---|
| 2026.02.06 | ₩16,458 | ₩17,370 | ₩15,774 | ₩17,102 | +3.91% | 25.4만 |
|---|
| 2026.02.05 | ₩18,672 | ₩18,905 | ₩15,828 | ₩16,083 | -13.86% | 44.8만 |
|---|
| 2026.02.04 | ₩20,670 | ₩20,778 | ₩18,350 | ₩19,275 | -6.75% | 23만 |
|---|
| 2026.02.03 | ₩21,529 | ₩21,770 | ₩19,332 | ₩20,603 | -4.30% | 29만 |
|---|
| 2026.02.02 | ₩20,724 | ₩21,542 | ₩20,371 | ₩20,925 | +0.97% | 19.4만 |
|---|
| 2026.01.30 | ₩21,985 | ₩22,642 | ₩20,791 | ₩20,925 | -4.82% | 22.7만 |
|---|
| 2026.01.29 | ₩22,816 | ₩22,984 | ₩21,998 | ₩22,293 | -2.29% | 16.6만 |
|---|
| 2026.01.28 | ₩23,608 | ₩24,097 | ₩22,722 | ₩22,722 | -3.75% | 13.8만 |
|---|
| 2026.01.27 | ₩24,091 | ₩24,520 | ₩22,883 | ₩23,219 | -3.62% | 14.6만 |
|---|
| 2026.01.26 | ₩24,587 | ₩24,587 | ₩23,111 | ₩23,836 | -3.06% | 26.8만 |
|---|
| 2026.01.23 | ₩25,378 | ₩26,344 | ₩24,734 | ₩25,150 | -0.90% | 20.4만 |
|---|
| 2026.01.22 | ₩25,553 | ₩27,095 | ₩25,378 | ₩25,432 | -0.47% | 21.8만 |
|---|
| 2026.01.21 | ₩27,323 | ₩28,235 | ₩23,145 | ₩25,043 | -8.35% | 47.4만 |
|---|
| 2026.01.20 | ₩25,754 | ₩27,551 | ₩25,244 | ₩26,612 | +3.33% | 26.8만 |
|---|
| 2026.01.16 | ₩26,586 | ₩28,987 | ₩26,425 | ₩27,551 | +3.63% | 27.3만 |
|---|
| 2026.01.15 | ₩27,189 | ₩27,820 | ₩25,150 | ₩26,425 | -2.81% | 30.2만 |
|---|
| 2026.01.14 | ₩25,392 | ₩27,793 | ₩24,077 | ₩26,666 | +5.02% | 36만 |
|---|
| 2026.01.13 | ₩23,970 | ₩26,840 | ₩23,903 | ₩25,325 | +5.65% | 37.6만 |
|---|
| 2026.01.12 | ₩23,742 | ₩24,209 | ₩21,502 | ₩23,809 | +0.28% | 41.4만 |
|---|
| 2026.01.09 | ₩23,286 | ₩25,271 | ₩22,059 | ₩23,715 | +1.84% | 59.2만 |
|---|
| 2026.01.08 | ₩24,037 | ₩25,486 | ₩22,857 | ₩22,857 | -4.91% | 17만 |
|---|
| 2026.01.07 | ₩24,292 | ₩24,815 | ₩23,554 | ₩24,091 | -0.83% | 16.2만 |
|---|
| 2026.01.06 | ₩24,734 | ₩24,855 | ₩22,924 | ₩24,855 | +0.49% | 22.8만 |
|---|
| 2026.01.05 | ₩23,474 | ₩25,019 | ₩22,879 | ₩24,547 | +4.57% | 20만 |
|---|
| 2026.01.02 | ₩20,898 | ₩23,058 | ₩20,643 | ₩22,749 | +8.86% | 14.8만 |
|---|
| 2025.12.31 | ₩20,335 | ₩21,019 | ₩19,986 | ₩20,187 | -0.73% | 18.6만 |
|---|
| 2025.12.30 | ₩20,389 | ₩21,066 | ₩19,852 | ₩20,482 | +0.46% | 19.2만 |
|---|
| 2025.12.29 | ₩20,992 | ₩21,569 | ₩20,123 | ₩20,308 | -3.26% | 26.2만 |
|---|
| 2025.12.26 | ₩21,931 | ₩21,957 | ₩21,086 | ₩21,488 | -2.02% | 10.5만 |
|---|
| 2025.12.24 | ₩21,971 | ₩22,119 | ₩21,327 | ₩21,985 | +0.06% | 8.4만 |
|---|
| 2025.12.23 | ₩21,851 | ₩22,914 | ₩21,609 | ₩22,052 | +0.92% | 17.3만 |
|---|
| 2025.12.22 | ₩22,562 | ₩23,514 | ₩22,281 | ₩22,682 | +0.54% | 13.3만 |
|---|
| 2025.12.19 | ₩22,266 | ₩23,621 | ₩22,105 | ₩22,374 | +0.48% | 15.2만 |
|---|
| 2025.12.18 | ₩22,146 | ₩23,608 | ₩21,864 | ₩22,266 | +0.55% | 21.2만 |
|---|
| 2025.12.17 | ₩23,313 | ₩24,252 | ₩21,354 | ₩21,354 | -8.40% | 18.1만 |
|---|
| 2025.12.16 | ₩23,876 | ₩24,721 | ₩22,374 | ₩23,460 | -1.74% | 13.7만 |
|---|
| 2025.12.15 | ₩26,237 | ₩26,237 | ₩23,728 | ₩23,742 | -9.51% | 25.1만 |
|---|
| 2025.12.12 | ₩29,496 | ₩29,668 | ₩25,365 | ₩25,794 | -12.55% | 35.2만 |
|---|
| 2025.12.11 | ₩25,499 | ₩29,456 | ₩24,666 | ₩29,362 | +15.15% | 45.4만 |
|---|
| 2025.12.10 | ₩24,869 | ₩26,693 | ₩23,500 | ₩25,472 | +2.43% | 24.4만 |
|---|
| 2025.12.09 | ₩24,399 | ₩25,942 | ₩24,143 | ₩24,574 | +0.71% | 10.4만 |
|---|
| 2025.12.08 | ₩24,895 | ₩25,486 | ₩24,131 | ₩24,211 | -2.75% | 12.7만 |
|---|
| 2025.12.05 | ₩24,815 | ₩25,620 | ₩23,957 | ₩24,547 | -1.08% | 21.9만 |
|---|
| 2025.12.04 | ₩22,736 | ₩25,224 | ₩22,736 | ₩25,043 | +10.15% | 19.8만 |
|---|
| 2025.12.03 | ₩23,205 | ₩23,205 | ₩22,223 | ₩23,125 | -0.35% | 15.1만 |
|---|
| 2025.12.02 | ₩22,602 | ₩23,179 | ₩22,394 | ₩23,071 | +2.08% | 12.1만 |
|---|
| 2025.12.01 | ₩22,521 | ₩23,339 | ₩21,690 | ₩22,401 | -0.54% | 17.9만 |
|---|
| 2025.11.28 | ₩22,588 | ₩23,675 | ₩22,320 | ₩23,205 | +2.73% | 10.3만 |
|---|
| 2025.11.26 | ₩21,529 | ₩23,272 | ₩20,898 | ₩21,958 | +1.99% | 19.6만 |
|---|
| 2025.11.25 | ₩20,120 | ₩21,931 | ₩19,468 | ₩21,488 | +6.80% | 21.3만 |
|---|
| 2025.11.24 | ₩19,195 | ₩20,375 | ₩18,728 | ₩20,053 | +4.47% | 19만 |
|---|
| 2025.11.21 | ₩18,470 | ₩19,711 | ₩18,014 | ₩19,208 | +3.99% | 19.6만 |
|---|
| 2025.11.20 | ₩21,515 | ₩21,676 | ₩18,537 | ₩18,578 | -13.65% | 23.6만 |
|---|
| 2025.11.19 | ₩21,488 | ₩22,132 | ₩20,434 | ₩20,657 | -3.87% | 11.4만 |
|---|
| 2025.11.18 | ₩20,201 | ₩22,266 | ₩19,651 | ₩21,690 | +7.37% | 16.4만 |
|---|
| 2025.11.17 | ₩21,247 | ₩22,320 | ₩20,617 | ₩20,885 | -1.70% | 18.4만 |
|---|
| 2025.11.14 | ₩21,368 | ₩23,322 | ₩21,059 | ₩22,387 | +4.77% | 19.6만 |
|---|
| 2025.11.13 | ₩23,635 | ₩23,648 | ₩21,448 | ₩22,132 | -6.36% | 25만 |
|---|
| 2025.11.12 | ₩25,445 | ₩25,566 | ₩23,809 | ₩23,849 | -6.27% | 18만 |
|---|
| 2025.11.11 | ₩24,144 | ₩25,352 | ₩23,554 | ₩24,989 | +3.50% | 25.2만 |
|---|
| 2025.11.10 | ₩25,808 | ₩25,955 | ₩22,984 | ₩25,043 | -2.96% | 39.3만 |
|---|
| 2025.11.07 | ₩22,937 | ₩24,855 | ₩22,079 | ₩24,734 | +7.84% | 29.1만 |
|---|
| 2025.11.06 | ₩26,626 | ₩27,160 | ₩23,018 | ₩23,246 | -12.70% | 31.5만 |
|---|
| 2025.11.05 | ₩23,728 | ₩27,229 | ₩23,688 | ₩26,264 | +10.68% | 30.3만 |
|---|
| 2025.11.04 | ₩23,997 | ₩25,472 | ₩23,018 | ₩23,702 | -1.23% | 27.2만 |
|---|
| 2025.11.03 | ₩27,236 | ₩27,570 | ₩25,472 | ₩25,472 | -6.48% | 30.1만 |
|---|
| 2025.10.31 | ₩23,849 | ₩26,492 | ₩23,836 | ₩26,304 | +10.29% | 54.5만 |
|---|
| 2025.10.30 | ₩28,450 | ₩28,826 | ₩22,521 | ₩22,722 | -20.13% | 88만 |
|---|
| 2025.10.29 | ₩32,166 | ₩33,775 | ₩30,569 | ₩30,985 | -3.67% | 42.5만 |
|---|
| 2025.10.28 | ₩30,824 | ₩31,850 | ₩29,912 | ₩31,468 | +2.09% | 28.5만 |
|---|
| 2025.10.27 | ₩32,836 | ₩33,017 | ₩28,957 | ₩30,207 | -8.01% | 36.7만 |
|---|
| 2025.10.24 | ₩28,571 | ₩32,318 | ₩28,571 | ₩31,951 | +11.83% | 39.6만 |
|---|
| 2025.10.23 | ₩27,967 | ₩28,651 | ₩26,881 | ₩27,766 | -0.72% | 22.5만 |
|---|
| 2025.10.22 | ₩30,771 | ₩30,851 | ₩26,498 | ₩27,833 | -9.55% | 45.8만 |
|---|
| 2025.10.21 | ₩33,011 | ₩34,104 | ₩31,052 | ₩31,723 | -3.90% | 27.9만 |
|---|
| 2025.10.20 | ₩34,325 | ₩35,278 | ₩31,938 | ₩32,984 | -3.91% | 36.3만 |
|---|
| 2025.10.17 | ₩34,540 | ₩35,157 | ₩31,522 | ₩31,736 | -8.12% | 37만 |
|---|
| 2025.10.16 | ₩40,241 | ₩40,241 | ₩34,231 | ₩34,754 | -13.63% | 56.7만 |
|---|
| 2025.10.15 | ₩41,461 | ₩43,232 | ₩37,933 | ₩39,959 | -3.62% | 98.5만 |
|---|
| 2025.10.14 | ₩30,878 | ₩38,081 | ₩29,464 | ₩36,914 | +19.55% | 75만 |
|---|
| 2025.10.13 | ₩29,510 | ₩33,051 | ₩29,255 | ₩31,763 | +7.64% | 51.5만 |
|---|
| 2025.10.10 | ₩31,119 | ₩35,009 | ₩27,739 | ₩27,940 | -10.22% | 79.6만 |
|---|