시장 데이터를 불러오는 중
전체 종목
스트리멕스 과거 주가
Streamex Corp. - Common Stock · STEX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Streamex Corp. - Common Stock · STEX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩686 | ₩689 | ₩651 | ₩657 | -4.29% | 44.4만 |
| 2026.10.08 | ₩760 | ₩760 | ₩655 | ₩677 | -10.92% | 95.7만 |
| 2026.10.07 | ₩695 | ₩798 | ₩642 | ₩711 | +2.31% | 146만 |
| 2026.10.06 | ₩816 | ₩829 | ₩681 | ₩691 | -15.25% | 234.2만 |
| 2026.10.05 | ₩822 | ₩822 | ₩789 | ₩793 | -3.58% | 85.5만 |
| 2026.10.02 | ₩829 | ₩848 | ₩802 | ₩818 | -1.29% | 44만 |
| 2026.10.01 | ₩853 | ₩869 | ₩816 | ₩818 | -4.08% | 68.2만 |
| 2026.09.30 | ₩923 | ₩939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩843 |
| ₩860 |
| -6.81% |
| 84.4만 |
| 2026.09.29 | ₩958 | ₩958 | ₩864 | ₩904 | -5.59% | 78.2만 |
|---|
| 2026.09.28 | ₩990 | ₩990 | ₩891 | ₩943 | -4.73% | 114.2만 |
|---|
| 2026.09.25 | ₩1,042 | ₩1,070 | ₩923 | ₩936 | -10.14% | 93.2만 |
|---|
| 2026.09.24 | ₩1,137 | ₩1,163 | ₩1,010 | ₩1,032 | -9.18% | 162만 |
|---|
| 2026.09.23 | ₩1,110 | ₩1,129 | ₩1,046 | ₩1,115 | +0.48% | 122.2만 |
|---|
| 2026.09.22 | ₩990 | ₩1,150 | ₩964 | ₩1,086 | +9.73% | 298.5만 |
|---|
| 2026.09.21 | ₩856 | ₩998 | ₩838 | ₩963 | +12.50% | 208만 |
|---|
| 2026.09.18 | ₩859 | ₩883 | ₩821 | ₩826 | -3.74% | 84.2만 |
|---|
| 2026.09.17 | ₩828 | ₩889 | ₩816 | ₩852 | +2.91% | 108.5만 |
|---|
| 2026.09.16 | ₩778 | ₩856 | ₩765 | ₩812 | +4.30% | 83.4만 |
|---|
| 2026.09.15 | ₩849 | ₩849 | ₩769 | ₩773 | -8.98% | 88.6만 |
|---|
| 2026.09.14 | ₩871 | ₩885 | ₩818 | ₩844 | -3.07% | 110.8만 |
|---|
| 2026.09.11 | ₩909 | ₩933 | ₩873 | ₩884 | -2.79% | 87.8만 |
|---|
| 2026.09.10 | ₩896 | ₩925 | ₩869 | ₩913 | +1.94% | 91.3만 |
|---|
| 2026.09.09 | ₩936 | ₩976 | ₩899 | ₩907 | -3.14% | 82.3만 |
|---|
| 2026.09.08 | ₩988 | ₩988 | ₩924 | ₩944 | -4.47% | 99.2만 |
|---|
| 2026.09.04 | ₩909 | ₩956 | ₩896 | ₩956 | +5.15% | 125.1만 |
|---|
| 2026.09.03 | ₩983 | ₩994 | ₩916 | ₩923 | -6.12% | 84만 |
|---|
| 2026.09.02 | ₩949 | ₩1,016 | ₩937 | ₩970 | +2.11% | 102.4만 |
|---|
| 2026.09.01 | ₩1,030 | ₩1,030 | ₩936 | ₩955 | -7.27% | 68.3만 |
|---|
| 2026.08.31 | ₩1,032 | ₩1,070 | ₩976 | ₩1,002 | -2.98% | 48.3만 |
|---|
| 2026.08.28 | ₩1,106 | ₩1,110 | ₩994 | ₩1,032 | -6.65% | 67.2만 |
|---|
| 2026.08.27 | ₩1,048 | ₩1,106 | ₩1,019 | ₩1,106 | +5.48% | 61.4만 |
|---|
| 2026.08.26 | ₩1,028 | ₩1,048 | ₩976 | ₩1,034 | +0.52% | 54.1만 |
|---|
| 2026.08.25 | ₩1,024 | ₩1,050 | ₩956 | ₩1,012 | -1.17% | 188.1만 |
|---|
| 2026.08.24 | ₩1,071 | ₩1,097 | ₩1,018 | ₩1,023 | -4.49% | 64.1만 |
|---|
| 2026.08.21 | ₩1,078 | ₩1,177 | ₩1,043 | ₩1,114 | +3.35% | 113.7만 |
|---|
| 2026.08.20 | ₩1,070 | ₩1,163 | ₩1,003 | ₩1,106 | +3.38% | 105.9만 |
|---|
| 2026.08.19 | ₩1,043 | ₩1,070 | ₩936 | ₩1,043 | 0.00% | 157.8만 |
|---|
| 2026.08.18 | ₩1,169 | ₩1,169 | ₩1,016 | ₩1,039 | -11.10% | 106.4만 |
|---|
| 2026.08.17 | ₩1,297 | ₩1,337 | ₩1,110 | ₩1,200 | -7.53% | 124.2만 |
|---|
| 2026.08.14 | ₩1,216 | ₩1,404 | ₩1,111 | ₩1,391 | +14.41% | 292.7만 |
|---|
| 2026.08.13 | ₩1,150 | ₩1,190 | ₩1,123 | ₩1,158 | +0.70% | 49.1만 |
|---|
| 2026.08.12 | ₩1,086 | ₩1,123 | ₩1,034 | ₩1,119 | +3.08% | 73.2만 |
|---|
| 2026.08.11 | ₩1,089 | ₩1,090 | ₩1,036 | ₩1,065 | -2.21% | 41.5만 |
|---|
| 2026.08.10 | ₩1,070 | ₩1,091 | ₩1,010 | ₩1,058 | -1.13% | 62만 |
|---|
| 2026.08.07 | ₩1,016 | ₩1,070 | ₩954 | ₩1,065 | +4.74% | 52.2만 |
|---|
| 2026.08.06 | ₩978 | ₩987 | ₩923 | ₩967 | -1.09% | 61만 |
|---|
| 2026.08.05 | ₩1,070 | ₩1,070 | ₩945 | ₩970 | -9.37% | 50.4만 |
|---|
| 2026.08.04 | ₩1,040 | ₩1,070 | ₩991 | ₩1,042 | +0.13% | 73.7만 |
|---|
| 2026.08.03 | ₩936 | ₩1,015 | ₩936 | ₩1,002 | +7.00% | 56.9만 |
|---|
| 2026.07.31 | ₩1,026 | ₩1,043 | ₩908 | ₩949 | -7.43% | 75.5만 |
|---|
| 2026.07.30 | ₩963 | ₩1,002 | ₩912 | ₩1,002 | +4.03% | 57만 |
|---|
| 2026.07.29 | ₩976 | ₩996 | ₩876 | ₩921 | -5.62% | 126.6만 |
|---|
| 2026.07.28 | ₩995 | ₩995 | ₩936 | ₩976 | -1.88% | 48.3만 |
|---|
| 2026.07.27 | ₩1,003 | ₩1,024 | ₩939 | ₩987 | -1.60% | 63만 |
|---|
| 2026.07.24 | ₩1,031 | ₩1,050 | ₩964 | ₩984 | -4.54% | 84만 |
|---|
| 2026.07.23 | ₩1,043 | ₩1,123 | ₩1,016 | ₩1,022 | -2.05% | 84.7만 |
|---|
| 2026.07.22 | ₩1,071 | ₩1,105 | ₩1,016 | ₩1,019 | -4.87% | 79.3만 |
|---|
| 2026.07.21 | ₩1,027 | ₩1,137 | ₩1,027 | ₩1,082 | +5.34% | 88만 |
|---|
| 2026.07.20 | ₩1,056 | ₩1,107 | ₩976 | ₩1,038 | -1.77% | 91.2만 |
|---|
| 2026.07.17 | ₩995 | ₩1,067 | ₩976 | ₩1,047 | +5.24% | 148.4만 |
|---|
| 2026.07.16 | ₩1,070 | ₩1,123 | ₩978 | ₩992 | -7.25% | 151.2만 |
|---|
| 2026.07.15 | ₩1,117 | ₩1,134 | ₩1,060 | ₩1,079 | -3.35% | 69.3만 |
|---|
| 2026.07.14 | ₩1,125 | ₩1,149 | ₩1,070 | ₩1,107 | -1.55% | 63.9만 |
|---|
| 2026.07.13 | ₩1,204 | ₩1,257 | ₩1,097 | ₩1,123 | -6.67% | 104.5만 |
|---|
| 2026.07.10 | ₩1,217 | ₩1,284 | ₩1,182 | ₩1,228 | +0.88% | 55.4만 |
|---|
| 2026.07.09 | ₩1,270 | ₩1,292 | ₩1,190 | ₩1,230 | -3.16% | 100.6만 |
|---|
| 2026.07.08 | ₩1,377 | ₩1,391 | ₩1,270 | ₩1,291 | -6.31% | 192.2만 |
|---|
| 2026.07.07 | ₩1,444 | ₩1,605 | ₩1,337 | ₩1,404 | -2.78% | 1321.4만 |
|---|
| 2026.07.06 | ₩1,297 | ₩1,591 | ₩1,297 | ₩1,458 | +12.37% | 185.1만 |
|---|
| 2026.07.02 | ₩1,404 | ₩1,471 | ₩1,297 | ₩1,299 | -7.52% | 283.1만 |
|---|
| 2026.07.01 | ₩1,177 | ₩1,471 | ₩1,137 | ₩1,431 | +21.59% | 403.9만 |
|---|
| 2026.06.30 | ₩1,122 | ₩1,177 | ₩1,070 | ₩1,137 | +1.31% | 77.3만 |
|---|
| 2026.06.29 | ₩1,105 | ₩1,127 | ₩1,030 | ₩1,074 | -2.78% | 101.2만 |
|---|
| 2026.06.26 | ₩990 | ₩1,113 | ₩990 | ₩1,071 | +8.24% | 80만 |
|---|
| 2026.06.25 | ₩1,063 | ₩1,070 | ₩962 | ₩990 | -6.92% | 80.3만 |
|---|
| 2026.06.24 | ₩1,137 | ₩1,204 | ₩1,030 | ₩1,047 | -7.88% | 115.2만 |
|---|
| 2026.06.23 | ₩1,150 | ₩1,221 | ₩1,097 | ₩1,149 | -0.12% | 164.4만 |
|---|
| 2026.06.22 | ₩1,224 | ₩1,244 | ₩1,137 | ₩1,137 | -7.10% | 104.5만 |
|---|
| 2026.06.18 | ₩1,284 | ₩1,311 | ₩1,190 | ₩1,225 | -4.58% | 252.8만 |
|---|
| 2026.06.17 | ₩1,357 | ₩1,391 | ₩1,242 | ₩1,248 | -8.08% | 93.1만 |
|---|
| 2026.06.16 | ₩1,404 | ₩1,444 | ₩1,321 | ₩1,321 | -5.90% | 184.6만 |
|---|
| 2026.06.15 | ₩1,351 | ₩1,431 | ₩1,284 | ₩1,351 | 0.00% | 168.2만 |
|---|
| 2026.06.12 | ₩1,311 | ₩1,377 | ₩1,230 | ₩1,300 | -0.82% | 158.8만 |
|---|
| 2026.06.11 | ₩1,233 | ₩1,311 | ₩1,217 | ₩1,273 | +3.25% | 58.5만 |
|---|
| 2026.06.10 | ₩1,316 | ₩1,340 | ₩1,232 | ₩1,232 | -6.40% | 134만 |
|---|
| 2026.06.09 | ₩1,325 | ₩1,351 | ₩1,217 | ₩1,313 | -0.91% | 156.8만 |
|---|
| 2026.06.08 | ₩1,511 | ₩1,511 | ₩1,301 | ₩1,317 | -12.83% | 159.9만 |
|---|
| 2026.06.05 | ₩1,551 | ₩1,551 | ₩1,364 | ₩1,444 | -6.90% | 132.8만 |
|---|
| 2026.06.04 | ₩1,404 | ₩1,618 | ₩1,404 | ₩1,578 | +12.38% | 218.2만 |
|---|
| 2026.06.03 | ₩1,578 | ₩1,591 | ₩1,418 | ₩1,431 | -9.32% | 136.8만 |
|---|
| 2026.06.02 | ₩1,819 | ₩1,819 | ₩1,565 | ₩1,591 | -12.50% | 190.2만 |
|---|
| 2026.06.01 | ₩2,019 | ₩2,086 | ₩1,819 | ₩1,832 | -9.27% | 130.2만 |
|---|
| 2026.05.29 | ₩2,046 | ₩2,059 | ₩1,939 | ₩2,019 | -1.31% | 76.1만 |
|---|
| 2026.05.28 | ₩2,006 | ₩2,146 | ₩1,899 | ₩2,019 | +0.67% | 219.2만 |
|---|
| 2026.05.27 | ₩1,859 | ₩2,066 | ₩1,792 | ₩2,019 | +8.63% | 180.3만 |
|---|
| 2026.05.26 | ₩1,819 | ₩2,100 | ₩1,739 | ₩1,886 | +3.68% | 440.5만 |
|---|
| 2026.05.22 | ₩1,591 | ₩1,966 | ₩1,578 | ₩1,712 | +7.56% | 421.4만 |
|---|
| 2026.05.21 | ₩1,391 | ₩1,551 | ₩1,321 | ₩1,511 | +8.65% | 196.4만 |
|---|
| 2026.05.20 | ₩1,565 | ₩1,605 | ₩1,364 | ₩1,458 | -6.84% | 140.3만 |
|---|
| 2026.05.19 | ₩1,351 | ₩1,685 | ₩1,297 | ₩1,591 | +17.82% | 243.2만 |
|---|
| 2026.05.18 | ₩1,311 | ₩1,578 | ₩1,258 | ₩1,324 | +1.02% | 181.2만 |
|---|
| 2026.05.15 | ₩1,226 | ₩1,284 | ₩1,150 | ₩1,282 | +4.58% | 99.6만 |
|---|
| 2026.05.14 | ₩1,181 | ₩1,364 | ₩1,118 | ₩1,278 | +8.27% | 93.3만 |
|---|
| 2026.05.13 | ₩1,189 | ₩1,217 | ₩1,083 | ₩1,181 | -0.67% | 116.3만 |
|---|
| 2026.05.12 | ₩1,269 | ₩1,293 | ₩1,157 | ₩1,201 | -5.37% | 101.7만 |
|---|
| 2026.05.11 | ₩1,270 | ₩1,311 | ₩1,173 | ₩1,269 | -0.11% | 115.7만 |
|---|
| 2026.05.08 | ₩1,324 | ₩1,364 | ₩1,217 | ₩1,238 | -6.46% | 73.9만 |
|---|
| 2026.05.07 | ₩1,377 | ₩1,444 | ₩1,277 | ₩1,300 | -5.63% | 67.7만 |
|---|
| 2026.05.06 | ₩1,244 | ₩1,377 | ₩1,180 | ₩1,351 | +8.60% | 106.9만 |
|---|
| 2026.05.05 | ₩1,351 | ₩1,391 | ₩1,221 | ₩1,228 | -9.11% | 128.7만 |
|---|
| 2026.05.04 | ₩1,484 | ₩1,685 | ₩1,351 | ₩1,357 | -8.56% | 159.6만 |
|---|
| 2026.05.01 | ₩1,043 | ₩1,605 | ₩936 | ₩1,578 | +51.28% | 609.2만 |
|---|
| 2026.04.30 | ₩1,167 | ₩1,184 | ₩1,023 | ₩1,023 | -12.37% | 124.2만 |
|---|
| 2026.04.29 | ₩1,257 | ₩1,272 | ₩1,101 | ₩1,137 | -9.57% | 156.7만 |
|---|
| 2026.04.28 | ₩1,351 | ₩1,377 | ₩1,190 | ₩1,196 | -11.49% | 100만 |
|---|
| 2026.04.27 | ₩1,364 | ₩1,377 | ₩1,274 | ₩1,333 | -2.25% | 91.6만 |
|---|
| 2026.04.24 | ₩1,230 | ₩1,404 | ₩1,230 | ₩1,364 | +10.87% | 178만 |
|---|
| 2026.04.23 | ₩1,377 | ₩1,377 | ₩1,184 | ₩1,200 | -12.91% | 201.2만 |
|---|
| 2026.04.22 | ₩1,364 | ₩1,444 | ₩1,351 | ₩1,364 | 0.00% | 86.1만 |
|---|
| 2026.04.21 | ₩1,431 | ₩1,444 | ₩1,337 | ₩1,337 | -6.54% | 128.1만 |
|---|
| 2026.04.20 | ₩1,471 | ₩1,511 | ₩1,391 | ₩1,431 | -2.73% | 128.5만 |
|---|
| 2026.04.17 | ₩1,431 | ₩1,551 | ₩1,418 | ₩1,484 | +3.74% | 197.1만 |
|---|
| 2026.04.16 | ₩1,431 | ₩1,511 | ₩1,391 | ₩1,391 | -2.80% | 78.3만 |
|---|
| 2026.04.15 | ₩1,404 | ₩1,484 | ₩1,404 | ₩1,444 | +2.86% | 80.3만 |
|---|
| 2026.04.14 | ₩1,471 | ₩1,531 | ₩1,377 | ₩1,377 | -6.36% | 131.6만 |
|---|
| 2026.04.13 | ₩1,418 | ₩1,525 | ₩1,391 | ₩1,484 | +4.72% | 108만 |
|---|
| 2026.04.10 | ₩1,418 | ₩1,464 | ₩1,311 | ₩1,418 | 0.00% | 179.5만 |
|---|
| 2026.04.09 | ₩1,444 | ₩1,538 | ₩1,364 | ₩1,404 | -2.78% | 225.4만 |
|---|
| 2026.04.08 | ₩1,565 | ₩1,633 | ₩1,438 | ₩1,498 | -4.27% | 155.9만 |
|---|
| 2026.04.07 | ₩1,484 | ₩1,538 | ₩1,444 | ₩1,484 | 0.00% | 88만 |
|---|
| 2026.04.06 | ₩1,551 | ₩1,712 | ₩1,491 | ₩1,511 | -2.59% | 156.2만 |
|---|
| 2026.04.02 | ₩1,404 | ₩1,591 | ₩1,364 | ₩1,551 | +10.48% | 116.3만 |
|---|
| 2026.04.01 | ₩1,565 | ₩1,712 | ₩1,444 | ₩1,484 | -5.13% | 190.3만 |
|---|
| 2026.03.31 | ₩1,404 | ₩1,511 | ₩1,315 | ₩1,511 | +7.62% | 237.1만 |
|---|
| 2026.03.30 | ₩1,605 | ₩1,672 | ₩1,391 | ₩1,397 | -12.92% | 176.9만 |
|---|
| 2026.03.27 | ₩1,458 | ₩1,698 | ₩1,404 | ₩1,618 | +11.01% | 224.6만 |
|---|
| 2026.03.26 | ₩1,632 | ₩1,725 | ₩1,462 | ₩1,525 | -6.56% | 404.6만 |
|---|
| 2026.03.25 | ₩2,260 | ₩2,260 | ₩1,645 | ₩1,645 | -27.22% | 281.6만 |
|---|
| 2026.03.24 | ₩2,059 | ₩2,307 | ₩1,993 | ₩2,193 | +6.49% | 389.1만 |
|---|
| 2026.03.23 | ₩2,140 | ₩2,166 | ₩1,952 | ₩2,059 | -3.75% | 311.6만 |
|---|
| 2026.03.20 | ₩2,287 | ₩2,394 | ₩2,059 | ₩2,126 | -7.02% | 413.2만 |
|---|
| 2026.03.19 | ₩2,367 | ₩2,367 | ₩2,113 | ₩2,287 | -3.39% | 235.3만 |
|---|
| 2026.03.18 | ₩2,487 | ₩2,514 | ₩2,367 | ₩2,407 | -3.23% | 168.4만 |
|---|
| 2026.03.17 | ₩2,461 | ₩2,568 | ₩2,421 | ₩2,528 | +2.72% | 181만 |
|---|
| 2026.03.16 | ₩2,675 | ₩2,822 | ₩2,447 | ₩2,447 | -8.50% | 147.1만 |
|---|
| 2026.03.13 | ₩2,621 | ₩2,728 | ₩2,528 | ₩2,594 | -1.02% | 124.6만 |
|---|
| 2026.03.12 | ₩2,782 | ₩2,875 | ₩2,594 | ₩2,594 | -6.73% | 90.9만 |
|---|
| 2026.03.11 | ₩2,715 | ₩2,862 | ₩2,648 | ₩2,808 | +3.45% | 136만 |
|---|
| 2026.03.10 | ₩2,822 | ₩2,929 | ₩2,635 | ₩2,675 | -5.21% | 134.5만 |
|---|
| 2026.03.09 | ₩2,594 | ₩2,915 | ₩2,554 | ₩2,822 | +8.76% | 199.1만 |
|---|
| 2026.03.06 | ₩2,755 | ₩2,835 | ₩2,641 | ₩2,661 | -3.40% | 187.1만 |
|---|
| 2026.03.05 | ₩2,828 | ₩3,020 | ₩2,728 | ₩2,835 | +0.24% | 93.2만 |
|---|
| 2026.03.04 | ₩2,758 | ₩2,902 | ₩2,701 | ₩2,835 | +2.81% | 90.5만 |
|---|
| 2026.03.03 | ₩2,875 | ₩2,875 | ₩2,655 | ₩2,755 | -4.19% | 112.8만 |
|---|
| 2026.03.02 | ₩2,955 | ₩3,096 | ₩2,942 | ₩2,955 | 0.00% | 67.1만 |
|---|
| 2026.02.27 | ₩3,143 | ₩3,156 | ₩2,875 | ₩2,969 | -5.53% | 115.8만 |
|---|
| 2026.02.26 | ₩3,062 | ₩3,223 | ₩2,955 | ₩3,196 | +4.37% | 124.1만 |
|---|
| 2026.02.25 | ₩3,049 | ₩3,303 | ₩2,969 | ₩3,089 | +1.32% | 233.5만 |
|---|
| 2026.02.24 | ₩2,848 | ₩3,129 | ₩2,795 | ₩2,996 | +5.16% | 161.7만 |
|---|
| 2026.02.23 | ₩2,848 | ₩3,049 | ₩2,728 | ₩2,875 | +0.94% | 172.7만 |
|---|
| 2026.02.20 | ₩3,103 | ₩3,196 | ₩2,822 | ₩2,862 | -7.76% | 198.5만 |
|---|
| 2026.02.19 | ₩3,196 | ₩3,290 | ₩2,929 | ₩3,076 | -3.77% | 248.4만 |
|---|
| 2026.02.18 | ₩3,450 | ₩3,611 | ₩3,183 | ₩3,183 | -7.75% | 299만 |
|---|
| 2026.02.17 | ₩3,143 | ₩3,531 | ₩3,036 | ₩3,397 | +8.09% | 342만 |
|---|
| 2026.02.13 | ₩3,383 | ₩3,531 | ₩3,216 | ₩3,223 | -4.74% | 290.9만 |
|---|
| 2026.02.12 | ₩3,450 | ₩3,504 | ₩3,210 | ₩3,317 | -3.88% | 304.6만 |
|---|
| 2026.02.11 | ₩4,025 | ₩4,039 | ₩3,317 | ₩3,450 | -14.29% | 360.9만 |
|---|
| 2026.02.10 | ₩4,172 | ₩4,306 | ₩3,785 | ₩4,025 | -3.53% | 366.8만 |
|---|
| 2026.02.09 | ₩4,513 | ₩4,534 | ₩4,039 | ₩4,065 | -9.93% | 249.5만 |
|---|
| 2026.02.06 | ₩4,079 | ₩4,413 | ₩4,025 | ₩4,386 | +7.54% | 218.9만 |
|---|
| 2026.02.05 | ₩4,132 | ₩4,253 | ₩3,945 | ₩3,999 | -3.24% | 213.6만 |
|---|
| 2026.02.04 | ₩4,360 | ₩4,413 | ₩3,571 | ₩4,192 | -3.83% | 544.9만 |
|---|
| 2026.02.03 | ₩4,453 | ₩4,587 | ₩4,052 | ₩4,440 | -0.30% | 283.4만 |
|---|
| 2026.02.02 | ₩4,868 | ₩5,082 | ₩4,293 | ₩4,453 | -8.52% | 280.4만 |
|---|
| 2026.01.30 | ₩4,413 | ₩4,992 | ₩4,253 | ₩4,788 | +8.48% | 406.1만 |
|---|
| 2026.01.29 | ₩5,135 | ₩5,336 | ₩4,373 | ₩4,467 | -13.02% | 274.8만 |
|---|
| 2026.01.28 | ₩5,189 | ₩5,323 | ₩4,721 | ₩5,055 | -2.58% | 319.9만 |
|---|
| 2026.01.27 | ₩4,574 | ₩4,948 | ₩4,079 | ₩4,881 | +6.73% | 316.8만 |
|---|
| 2026.01.26 | ₩4,427 | ₩4,788 | ₩4,159 | ₩4,547 | +2.72% | 254만 |
|---|
| 2026.01.23 | ₩4,534 | ₩4,560 | ₩3,972 | ₩4,346 | -4.13% | 681.2만 |
|---|
| 2026.01.22 | ₩4,132 | ₩4,814 | ₩4,025 | ₩4,627 | +11.97% | 159.9만 |
|---|
| 2026.01.21 | ₩4,560 | ₩4,654 | ₩4,080 | ₩4,119 | -9.68% | 78.8만 |
|---|
| 2026.01.20 | ₩4,534 | ₩4,734 | ₩4,360 | ₩4,547 | +0.29% | 89만 |
|---|
| 2026.01.16 | ₩4,146 | ₩4,935 | ₩4,106 | ₩4,734 | +14.19% | 97만 |
|---|
| 2026.01.15 | ₩4,279 | ₩4,346 | ₩4,166 | ₩4,172 | -2.50% | 46.3만 |
|---|
| 2026.01.14 | ₩4,253 | ₩4,346 | ₩4,079 | ₩4,293 | +0.94% | 42.9만 |
|---|
| 2026.01.13 | ₩4,213 | ₩4,279 | ₩3,999 | ₩4,239 | +0.63% | 42.8만 |
|---|
| 2026.01.12 | ₩4,092 | ₩4,279 | ₩3,912 | ₩4,239 | +3.59% | 56.9만 |
|---|
| 2026.01.09 | ₩4,320 | ₩4,346 | ₩4,139 | ₩4,172 | -3.41% | 65.1만 |
|---|
| 2026.01.08 | ₩4,547 | ₩4,600 | ₩4,239 | ₩4,293 | -5.59% | 74.8만 |
|---|
| 2026.01.07 | ₩4,467 | ₩4,901 | ₩4,386 | ₩4,587 | +2.69% | 106만 |
|---|
| 2026.01.06 | ₩4,306 | ₩4,534 | ₩4,202 | ₩4,453 | +3.42% | 78.5만 |
|---|
| 2026.01.05 | ₩4,226 | ₩4,453 | ₩4,172 | ₩4,253 | +0.63% | 47.4만 |
|---|
| 2026.01.02 | ₩4,146 | ₩4,172 | ₩4,012 | ₩4,159 | +0.32% | 58.2만 |
|---|
| 2025.12.31 | ₩4,025 | ₩4,333 | ₩3,946 | ₩4,052 | +0.66% | 79.4만 |
|---|
| 2025.12.30 | ₩4,199 | ₩4,213 | ₩3,918 | ₩4,052 | -3.50% | 87.6만 |
|---|
| 2025.12.29 | ₩4,186 | ₩4,427 | ₩4,146 | ₩4,186 | 0.00% | 106.2만 |
|---|
| 2025.12.26 | ₩4,427 | ₩4,440 | ₩4,186 | ₩4,199 | -5.14% | 39.4만 |
|---|
| 2025.12.24 | ₩4,293 | ₩4,507 | ₩4,132 | ₩4,480 | +4.36% | 70.2만 |
|---|
| 2025.12.23 | ₩4,654 | ₩4,707 | ₩4,219 | ₩4,293 | -7.76% | 88.6만 |
|---|
| 2025.12.22 | ₩5,135 | ₩5,135 | ₩4,560 | ₩4,667 | -9.11% | 74.8만 |
|---|
| 2025.12.19 | ₩4,868 | ₩5,282 | ₩4,868 | ₩5,068 | +4.12% | 61.5만 |
|---|
| 2025.12.18 | ₩4,761 | ₩5,256 | ₩4,761 | ₩4,801 | +0.84% | 62.8만 |
|---|
| 2025.12.17 | ₩5,216 | ₩5,490 | ₩4,727 | ₩4,747 | -8.97% | 88.1만 |
|---|
| 2025.12.16 | ₩5,483 | ₩6,071 | ₩5,175 | ₩5,175 | -5.61% | 109.1만 |
|---|
| 2025.12.15 | ₩5,764 | ₩5,938 | ₩5,389 | ₩5,510 | -4.41% | 144만 |
|---|
| 2025.12.12 | ₩5,938 | ₩6,071 | ₩5,700 | ₩5,764 | -2.93% | 45.6만 |
|---|
| 2025.12.11 | ₩5,898 | ₩6,098 | ₩5,416 | ₩5,991 | +1.59% | 120.8만 |
|---|
| 2025.12.10 | ₩5,737 | ₩5,964 | ₩5,684 | ₩5,911 | +3.03% | 50만 |
|---|
| 2025.12.09 | ₩5,657 | ₩5,978 | ₩5,627 | ₩5,737 | +1.42% | 41.4만 |
|---|
| 2025.12.08 | ₩5,750 | ₩5,951 | ₩5,697 | ₩5,737 | -0.23% | 42.2만 |
|---|
| 2025.12.05 | ₩6,205 | ₩6,285 | ₩5,697 | ₩5,764 | -7.11% | 57.1만 |
|---|
| 2025.12.04 | ₩5,844 | ₩6,363 | ₩5,844 | ₩6,178 | +5.72% | 62만 |
|---|
| 2025.12.03 | ₩5,643 | ₩5,982 | ₩5,630 | ₩5,924 | +4.98% | 49.3만 |
|---|
| 2025.12.02 | ₩5,590 | ₩5,871 | ₩5,590 | ₩5,684 | +1.67% | 44.2만 |
|---|
| 2025.12.01 | ₩5,884 | ₩6,005 | ₩5,530 | ₩5,577 | -5.23% | 65.9만 |
|---|
| 2025.11.28 | ₩5,898 | ₩6,219 | ₩5,898 | ₩6,018 | +2.04% | 26.2만 |
|---|
| 2025.11.26 | ₩5,670 | ₩6,045 | ₩5,649 | ₩5,891 | +3.89% | 75.3만 |
|---|
| 2025.11.25 | ₩5,938 | ₩6,112 | ₩5,409 | ₩5,617 | -5.41% | 82만 |
|---|
| 2025.11.24 | ₩5,028 | ₩5,750 | ₩4,941 | ₩5,563 | +10.64% | 92.3만 |
|---|
| 2025.11.21 | ₩4,801 | ₩5,229 | ₩4,587 | ₩4,961 | +3.34% | 67.3만 |
|---|
| 2025.11.20 | ₩5,122 | ₩5,209 | ₩4,788 | ₩4,814 | -6.01% | 56.2만 |
|---|
| 2025.11.19 | ₩5,510 | ₩5,750 | ₩4,895 | ₩5,035 | -8.62% | 74.8만 |
|---|
| 2025.11.18 | ₩4,948 | ₩5,710 | ₩4,948 | ₩5,537 | +11.89% | 78만 |
|---|
| 2025.11.17 | ₩4,975 | ₩5,216 | ₩4,828 | ₩4,988 | +0.27% | 47.5만 |
|---|
| 2025.11.14 | ₩5,216 | ₩5,470 | ₩5,002 | ₩5,175 | -0.77% | 68.3만 |
|---|
| 2025.11.13 | ₩5,737 | ₩5,857 | ₩5,269 | ₩5,309 | -7.46% | 123.7만 |
|---|
| 2025.11.12 | ₩5,483 | ₩6,152 | ₩5,483 | ₩5,831 | +6.34% | 87.7만 |
|---|
| 2025.11.11 | ₩5,657 | ₩5,938 | ₩5,389 | ₩5,470 | -3.31% | 57.5만 |
|---|
| 2025.11.10 | ₩6,205 | ₩6,379 | ₩5,643 | ₩5,717 | -7.87% | 69.6만 |
|---|
| 2025.11.07 | ₩6,098 | ₩6,125 | ₩5,617 | ₩6,005 | -1.54% | 97.1만 |
|---|
| 2025.11.06 | ₩6,125 | ₩6,847 | ₩6,018 | ₩6,312 | +3.06% | 106.9만 |
|---|
| 2025.11.05 | ₩6,125 | ₩6,539 | ₩5,991 | ₩6,205 | +1.31% | 77.8만 |
|---|
| 2025.11.04 | ₩6,112 | ₩6,339 | ₩5,924 | ₩6,071 | -0.66% | 46만 |
|---|
| 2025.11.03 | ₩6,446 | ₩6,687 | ₩6,245 | ₩6,339 | -1.66% | 37.1만 |
|---|
| 2025.10.31 | ₩6,352 | ₩7,034 | ₩6,285 | ₩6,513 | +2.53% | 81.4만 |
|---|
| 2025.10.30 | ₩6,285 | ₩6,392 | ₩5,884 | ₩6,205 | -1.28% | 86.5만 |
|---|
| 2025.10.29 | ₩6,165 | ₩6,660 | ₩6,165 | ₩6,339 | +2.82% | 68.9만 |
|---|
| 2025.10.28 | ₩6,593 | ₩6,941 | ₩6,245 | ₩6,326 | -4.06% | 97.6만 |
|---|
| 2025.10.27 | ₩6,606 | ₩6,780 | ₩6,112 | ₩6,526 | -1.21% | 71.4만 |
|---|
| 2025.10.24 | ₩6,312 | ₩6,874 | ₩6,245 | ₩6,499 | +2.97% | 62.2만 |
|---|
| 2025.10.23 | ₩6,459 | ₩6,673 | ₩5,911 | ₩6,352 | -1.66% | 139.8만 |
|---|
| 2025.10.22 | ₩6,874 | ₩6,954 | ₩6,232 | ₩6,473 | -5.84% | 125.4만 |
|---|
| 2025.10.21 | ₩7,128 | ₩7,422 | ₩6,807 | ₩6,967 | -2.25% | 55.9만 |
|---|
| 2025.10.20 | ₩7,248 | ₩7,770 | ₩6,967 | ₩7,181 | -0.92% | 92.8만 |
|---|
| 2025.10.17 | ₩7,462 | ₩7,609 | ₩6,901 | ₩6,967 | -6.63% | 69.1만 |
|---|
| 2025.10.16 | ₩8,425 | ₩8,693 | ₩7,222 | ₩7,516 | -10.79% | 143.2만 |
|---|
| 2025.10.15 | ₩7,957 | ₩8,479 | ₩7,770 | ₩8,305 | +4.37% | 145.8만 |
|---|
| 2025.10.14 | ₩6,660 | ₩8,225 | ₩6,499 | ₩7,803 | +17.17% | 280.9만 |
|---|
| 2025.10.13 | ₩6,499 | ₩6,847 | ₩6,085 | ₩6,847 | +5.35% | 152만 |
|---|
| 2025.10.10 | ₩7,422 | ₩7,609 | ₩6,640 | ₩6,700 | -9.73% | 135.7만 |
|---|