시장 데이터를 불러오는 중
전체 종목
Stagwell Inc. - Class A Common Stock 과거 주가
Stagwell Inc. - Class A Common Stock · STGW · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stagwell Inc. - Class A Common Stock · STGW · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,779 | ₩11,926 | ₩11,538 | ₩11,591 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,551 | ₩11,779 | ₩11,444 | ₩11,739 | +1.62% | 173만 |
| 2026.10.07 | ₩11,270 | ₩11,605 | ₩11,256 | ₩11,591 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,484 | ₩11,497 | ₩11,310 | ₩11,390 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,698 | ₩11,792 | ₩11,350 | ₩11,430 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,270 | ₩11,337 | ₩11,015 | ₩11,203 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,961 | ₩11,457 | ₩10,921 | ₩11,337 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,988 | ₩11,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,868 |
| ₩10,908 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,055 | ₩11,055 | ₩10,787 | ₩10,961 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩11,028 | ₩11,122 | ₩10,881 | ₩11,015 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,136 | ₩11,283 | ₩11,055 | ₩11,149 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,337 | ₩11,404 | ₩10,935 | ₩11,136 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,390 | ₩11,524 | ₩11,243 | ₩11,363 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,323 | ₩11,658 | ₩11,189 | ₩11,404 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩11,002 | ₩11,216 | ₩10,881 | ₩11,189 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,122 | ₩11,149 | ₩10,787 | ₩10,881 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,189 | ₩11,511 | ₩11,122 | ₩11,136 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,779 | ₩11,779 | ₩11,122 | ₩11,162 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,685 | ₩11,819 | ₩11,538 | ₩11,645 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,591 | ₩11,832 | ₩11,551 | ₩11,792 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,605 | ₩11,685 | ₩11,444 | ₩11,524 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,404 | ₩11,497 | ₩11,310 | ₩11,484 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,591 | ₩11,658 | ₩11,350 | ₩11,417 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,752 | ₩11,752 | ₩11,457 | ₩11,618 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,926 | ₩12,047 | ₩11,417 | ₩11,752 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,940 | ₩12,047 | ₩11,605 | ₩11,926 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,497 | ₩11,819 | ₩11,497 | ₩11,806 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,484 | ₩11,551 | ₩11,310 | ₩11,471 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,712 | ₩11,832 | ₩11,497 | ₩11,631 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,913 | ₩12,047 | ₩11,685 | ₩11,712 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,578 | ₩12,007 | ₩11,390 | ₩11,899 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,618 | ₩11,685 | ₩11,511 | ₩11,578 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,846 | ₩11,886 | ₩11,591 | ₩11,672 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,698 | ₩12,007 | ₩11,645 | ₩11,899 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,417 | ₩11,779 | ₩11,350 | ₩11,698 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,591 | ₩11,779 | ₩11,363 | ₩11,404 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,712 | ₩12,020 | ₩11,645 | ₩11,672 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,672 | ₩11,993 | ₩11,631 | ₩11,859 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,100 | ₩12,100 | ₩11,591 | ₩11,658 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,516 | ₩12,583 | ₩12,167 | ₩12,221 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,529 | ₩12,797 | ₩12,382 | ₩12,476 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,355 | ₩12,569 | ₩12,221 | ₩12,529 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,060 | ₩12,489 | ₩12,020 | ₩12,435 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,221 | ₩12,368 | ₩11,966 | ₩12,181 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,261 | ₩12,596 | ₩12,141 | ₩12,288 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,806 | ₩12,261 | ₩11,618 | ₩12,221 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩12,033 | ₩12,315 | ₩11,846 | ₩11,859 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,645 | ₩12,087 | ₩11,430 | ₩12,074 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,390 | ₩11,940 | ₩11,377 | ₩11,658 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,337 | ₩11,390 | ₩10,921 | ₩11,323 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,162 | ₩11,390 | ₩10,332 | ₩11,377 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,680 | ₩11,082 | ₩10,640 | ₩10,827 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,466 | ₩10,734 | ₩10,198 | ₩10,680 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,050 | ₩10,439 | ₩10,050 | ₩10,358 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,568 | ₩10,023 | ₩9,474 | ₩9,943 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,353 | ₩9,514 | ₩9,340 | ₩9,501 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,769 | ₩9,769 | ₩9,286 | ₩9,461 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,809 | ₩10,050 | ₩9,608 | ₩9,715 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩10,023 | ₩10,144 | ₩9,420 | ₩9,930 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,117 | ₩10,278 | ₩9,930 | ₩10,064 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,184 | ₩10,385 | ₩10,104 | ₩10,251 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,238 | ₩10,492 | ₩10,157 | ₩10,171 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,425 | ₩10,479 | ₩10,144 | ₩10,171 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,519 | ₩10,720 | ₩10,519 | ₩10,546 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,425 | ₩10,573 | ₩10,251 | ₩10,466 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,278 | ₩10,559 | ₩10,064 | ₩10,385 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,224 | ₩10,546 | ₩10,037 | ₩10,278 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,251 | ₩10,827 | ₩10,251 | ₩10,318 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,889 | ₩10,265 | ₩9,822 | ₩10,157 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,198 | ₩10,291 | ₩9,849 | ₩9,916 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,050 | ₩10,358 | ₩9,970 | ₩10,157 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,300 | ₩10,010 | ₩9,219 | ₩9,956 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,581 | ₩9,662 | ₩9,300 | ₩9,327 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,059 | ₩9,487 | ₩9,032 | ₩9,434 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,474 | ₩9,675 | ₩9,085 | ₩9,099 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,434 | ₩9,635 | ₩9,353 | ₩9,474 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,871 | ₩9,514 | ₩8,871 | ₩9,434 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,978 | ₩9,206 | ₩8,884 | ₩8,925 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,059 | ₩9,126 | ₩8,804 | ₩8,992 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,126 | ₩9,447 | ₩8,884 | ₩8,925 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,858 | ₩9,420 | ₩8,750 | ₩9,193 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,978 | ₩9,045 | ₩8,817 | ₩8,831 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,844 | ₩9,179 | ₩8,777 | ₩8,884 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,764 | ₩8,804 | ₩8,576 | ₩8,791 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,603 | ₩8,884 | ₩8,576 | ₩8,750 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,670 | ₩8,670 | ₩8,322 | ₩8,563 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,643 | ₩8,683 | ₩8,536 | ₩8,630 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,911 | ₩9,005 | ₩8,603 | ₩8,630 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,925 | ₩9,179 | ₩8,858 | ₩8,965 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,581 | ₩9,702 | ₩8,777 | ₩8,831 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,729 | ₩9,836 | ₩9,568 | ₩9,648 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,528 | ₩10,023 | ₩9,260 | ₩9,903 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,327 | ₩9,621 | ₩9,233 | ₩9,394 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,219 | ₩9,621 | ₩9,219 | ₩9,394 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,871 | ₩9,595 | ₩8,791 | ₩9,367 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,724 | ₩9,193 | ₩8,670 | ₩8,858 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,456 | ₩8,737 | ₩8,402 | ₩8,724 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,255 | ₩8,509 | ₩8,134 | ₩8,429 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,429 | ₩8,442 | ₩8,201 | ₩8,335 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,603 | ₩8,791 | ₩8,375 | ₩8,429 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,107 | ₩8,737 | ₩8,094 | ₩8,603 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,094 | ₩8,281 | ₩8,000 | ₩8,107 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,134 | ₩8,295 | ₩8,121 | ₩8,201 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,080 | ₩8,174 | ₩7,732 | ₩8,000 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,375 | ₩8,375 | ₩8,040 | ₩8,121 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,616 | ₩8,683 | ₩8,335 | ₩8,375 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,657 | ₩8,750 | ₩8,576 | ₩8,670 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,697 | ₩8,750 | ₩8,563 | ₩8,657 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,898 | ₩9,032 | ₩8,576 | ₩8,576 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,563 | ₩9,005 | ₩8,563 | ₩8,898 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,549 | ₩8,804 | ₩8,375 | ₩8,469 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,469 | ₩8,657 | ₩8,281 | ₩8,523 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,161 | ₩8,710 | ₩7,853 | ₩8,402 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩9,005 | ₩9,099 | ₩8,791 | ₩8,965 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,126 | ₩9,219 | ₩8,965 | ₩9,005 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,152 | ₩9,340 | ₩9,059 | ₩9,112 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,750 | ₩9,179 | ₩8,697 | ₩9,179 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,327 | ₩9,407 | ₩8,482 | ₩8,724 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,541 | ₩9,541 | ₩9,327 | ₩9,420 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,648 | ₩9,702 | ₩9,367 | ₩9,407 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,662 | ₩9,702 | ₩9,447 | ₩9,635 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,715 | ₩10,077 | ₩9,702 | ₩9,755 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,951 | ₩9,702 | ₩8,898 | ₩9,675 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,831 | ₩9,032 | ₩8,750 | ₩8,925 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,643 | ₩8,804 | ₩8,563 | ₩8,791 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,375 | ₩8,630 | ₩8,308 | ₩8,616 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,724 | ₩8,750 | ₩8,241 | ₩8,402 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,616 | ₩8,710 | ₩8,308 | ₩8,697 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,670 | ₩8,791 | ₩8,509 | ₩8,750 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,549 | ₩8,576 | ₩8,348 | ₩8,402 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,429 | ₩8,670 | ₩8,295 | ₩8,563 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,228 | ₩8,456 | ₩8,147 | ₩8,415 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,496 | ₩8,536 | ₩8,322 | ₩8,335 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,308 | ₩8,549 | ₩8,201 | ₩8,429 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,201 | ₩8,429 | ₩8,134 | ₩8,335 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,255 | ₩8,348 | ₩8,107 | ₩8,147 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,188 | ₩8,496 | ₩8,188 | ₩8,375 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,375 | ₩8,389 | ₩8,067 | ₩8,255 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,322 | ₩8,389 | ₩8,147 | ₩8,268 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,308 | ₩8,496 | ₩8,201 | ₩8,335 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,335 | ₩8,362 | ₩8,067 | ₩8,147 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,040 | ₩8,402 | ₩8,040 | ₩8,322 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,040 | ₩8,375 | ₩8,040 | ₩8,241 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,920 | ₩8,255 | ₩7,920 | ₩8,134 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,281 | ₩8,281 | ₩7,866 | ₩8,013 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,402 | ₩8,536 | ₩8,134 | ₩8,281 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,147 | ₩8,549 | ₩8,147 | ₩8,402 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,040 | ₩8,657 | ₩7,638 | ₩8,348 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,657 | ₩8,791 | ₩7,705 | ₩8,255 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,955 | ₩7,183 | ₩6,848 | ₩7,022 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,754 | ₩7,129 | ₩6,660 | ₩7,022 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,874 | ₩7,129 | ₩6,794 | ₩7,008 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,660 | ₩7,089 | ₩6,566 | ₩6,941 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,204 | ₩6,714 | ₩6,137 | ₩6,633 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,445 | ₩6,499 | ₩6,124 | ₩6,459 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,419 | ₩6,553 | ₩6,338 | ₩6,459 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,084 | ₩6,512 | ₩6,070 | ₩6,499 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,030 | ₩6,097 | ₩5,829 | ₩6,084 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,869 | ₩6,097 | ₩5,749 | ₩6,043 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,164 | ₩6,218 | ₩5,775 | ₩5,896 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,298 | ₩6,459 | ₩6,164 | ₩6,204 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,311 | ₩6,392 | ₩6,191 | ₩6,352 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,352 | ₩6,606 | ₩6,218 | ₩6,419 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,606 | ₩6,646 | ₩6,298 | ₩6,352 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,646 | ₩6,673 | ₩6,419 | ₩6,606 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,209 | ₩7,250 | ₩6,539 | ₩6,633 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,424 | ₩7,008 | ₩7,129 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,183 | ₩7,491 | ₩7,156 | ₩7,290 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,821 | ₩7,183 | ₩6,714 | ₩7,142 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,512 | ₩7,276 | ₩6,298 | ₩6,941 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,888 | ₩6,888 | ₩6,459 | ₩6,486 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,183 | ₩7,236 | ₩6,821 | ₩6,915 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,040 | ₩8,147 | ₩6,915 | ₩7,276 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,040 | ₩8,348 | ₩8,040 | ₩8,134 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,054 | ₩8,121 | ₩7,853 | ₩8,054 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,456 | ₩8,456 | ₩7,960 | ₩8,134 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,322 | ₩8,536 | ₩8,188 | ₩8,429 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,603 | ₩8,603 | ₩8,134 | ₩8,281 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,925 | ₩8,925 | ₩8,590 | ₩8,616 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,313 | ₩9,340 | ₩8,858 | ₩8,898 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,166 | ₩9,608 | ₩8,992 | ₩9,327 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,992 | ₩9,380 | ₩8,898 | ₩9,099 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,523 | ₩9,380 | ₩8,496 | ₩8,911 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,268 | ₩8,898 | ₩8,174 | ₩8,791 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,370 | ₩8,389 | ₩7,370 | ₩8,335 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,317 | ₩7,585 | ₩7,223 | ₩7,491 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,384 | ₩7,437 | ₩7,183 | ₩7,317 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,901 | ₩7,652 | ₩6,794 | ₩7,451 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,566 | ₩7,491 | ₩6,566 | ₩7,035 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,432 | ₩6,687 | ₩6,432 | ₩6,566 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,673 | ₩6,767 | ₩6,472 | ₩6,486 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,512 | ₩6,714 | ₩6,445 | ₩6,673 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,352 | ₩6,687 | ₩6,338 | ₩6,579 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,566 | ₩6,593 | ₩6,258 | ₩6,338 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,660 | ₩6,673 | ₩6,539 | ₩6,553 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,633 | ₩6,754 | ₩6,620 | ₩6,660 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,620 | ₩6,767 | ₩6,606 | ₩6,687 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,700 | ₩6,714 | ₩6,646 | ₩6,673 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,700 | ₩6,727 | ₩6,593 | ₩6,700 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,807 | ₩6,834 | ₩6,633 | ₩6,700 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,955 | ₩6,982 | ₩6,794 | ₩6,834 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,062 | ₩7,102 | ₩6,848 | ₩6,941 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,156 | ₩7,263 | ₩7,102 | ₩7,102 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,397 | ₩7,397 | ₩7,116 | ₩7,116 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,451 | ₩7,518 | ₩7,343 | ₩7,397 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,585 | ₩7,598 | ₩7,397 | ₩7,451 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,893 | ₩7,933 | ₩7,491 | ₩7,531 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,812 | ₩8,040 | ₩7,759 | ₩7,973 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,665 | ₩7,839 | ₩7,638 | ₩7,812 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,451 | ₩7,692 | ₩7,384 | ₩7,665 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,678 | ₩7,759 | ₩7,477 | ₩7,518 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,518 | ₩7,732 | ₩7,451 | ₩7,692 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,129 | ₩7,531 | ₩7,116 | ₩7,531 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,116 | ₩7,169 | ₩7,049 | ₩7,142 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,116 | ₩7,209 | ₩6,955 | ₩7,169 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,089 | ₩7,290 | ₩7,049 | ₩7,102 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,209 | ₩7,236 | ₩7,102 | ₩7,183 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,223 | ₩7,317 | ₩7,169 | ₩7,196 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,437 | ₩7,451 | ₩7,250 | ₩7,276 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,116 | ₩7,477 | ₩7,035 | ₩7,357 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,968 | ₩7,330 | ₩6,955 | ₩7,156 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,955 | ₩7,156 | ₩6,848 | ₩6,915 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,807 | ₩7,075 | ₩6,714 | ₩6,928 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,660 | ₩6,901 | ₩6,566 | ₩6,807 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,553 | ₩6,807 | ₩6,486 | ₩6,740 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,311 | ₩6,526 | ₩6,298 | ₩6,419 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,888 | ₩6,968 | ₩6,459 | ₩6,486 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,727 | ₩6,968 | ₩6,687 | ₩6,915 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,352 | ₩6,754 | ₩6,325 | ₩6,727 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,553 | ₩6,781 | ₩6,244 | ₩6,392 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,102 | ₩7,183 | ₩6,365 | ₩6,459 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,965 | ₩9,233 | ₩7,464 | ₩7,531 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,325 | ₩6,553 | ₩6,325 | ₩6,445 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,231 | ₩6,432 | ₩6,231 | ₩6,325 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,352 | ₩6,432 | ₩6,204 | ₩6,365 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,231 | ₩6,378 | ₩6,218 | ₩6,365 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,365 | ₩6,459 | ₩6,204 | ₩6,258 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,405 | ₩6,512 | ₩6,271 | ₩6,365 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,579 | ₩6,593 | ₩6,432 | ₩6,445 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,901 | ₩6,968 | ₩6,579 | ₩6,606 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,633 | ₩6,901 | ₩6,633 | ₩6,848 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,142 | ₩7,223 | ₩6,566 | ₩6,579 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,223 | ₩7,357 | ₩7,102 | ₩7,169 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩7,022 | ₩7,330 | ₩6,995 | ₩7,263 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,968 | ₩7,089 | ₩6,968 | ₩7,022 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,807 | ₩6,968 | ₩6,754 | ₩6,874 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,955 | ₩7,116 | ₩6,821 | ₩6,874 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩7,008 | ₩7,102 | ₩6,901 | ₩6,955 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,606 | ₩6,982 | ₩6,606 | ₩6,955 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,834 | ₩6,901 | ₩6,660 | ₩6,767 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,955 | ₩7,075 | ₩6,660 | ₩6,727 | -3.28% | 148.6만 |
|---|