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 | ₩11,760 | ₩11,907 | ₩11,519 | ₩11,573 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,533 | ₩11,760 | ₩11,425 | ₩11,720 | +1.62% | 173만 |
| 2026.10.07 | ₩11,252 | ₩11,586 | ₩11,238 | ₩11,573 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,466 | ₩11,479 | ₩11,292 | ₩11,372 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,680 | ₩11,773 | ₩11,332 | ₩11,412 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,252 | ₩11,318 | ₩10,997 | ₩11,185 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,944 | ₩11,439 | ₩10,904 | ₩11,318 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,971 | ₩11,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,890 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,038 | ₩11,038 | ₩10,770 | ₩10,944 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩11,011 | ₩11,104 | ₩10,864 | ₩10,997 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,118 | ₩11,265 | ₩11,038 | ₩11,131 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,318 | ₩11,385 | ₩10,917 | ₩11,118 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,372 | ₩11,506 | ₩11,225 | ₩11,345 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,305 | ₩11,640 | ₩11,171 | ₩11,385 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,984 | ₩11,198 | ₩10,864 | ₩11,171 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,104 | ₩11,131 | ₩10,770 | ₩10,864 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,171 | ₩11,492 | ₩11,104 | ₩11,118 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,760 | ₩11,760 | ₩11,104 | ₩11,145 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,666 | ₩11,800 | ₩11,519 | ₩11,626 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,573 | ₩11,813 | ₩11,533 | ₩11,773 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,586 | ₩11,666 | ₩11,425 | ₩11,506 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,385 | ₩11,479 | ₩11,292 | ₩11,466 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,573 | ₩11,640 | ₩11,332 | ₩11,399 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,733 | ₩11,733 | ₩11,439 | ₩11,599 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,907 | ₩12,028 | ₩11,399 | ₩11,733 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,921 | ₩12,028 | ₩11,586 | ₩11,907 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,479 | ₩11,800 | ₩11,479 | ₩11,787 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,466 | ₩11,533 | ₩11,292 | ₩11,452 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,693 | ₩11,813 | ₩11,479 | ₩11,613 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,894 | ₩12,028 | ₩11,666 | ₩11,693 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,559 | ₩11,987 | ₩11,372 | ₩11,880 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,599 | ₩11,666 | ₩11,492 | ₩11,559 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,827 | ₩11,867 | ₩11,573 | ₩11,653 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,680 | ₩11,987 | ₩11,626 | ₩11,880 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,399 | ₩11,760 | ₩11,332 | ₩11,680 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,573 | ₩11,760 | ₩11,345 | ₩11,385 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,693 | ₩12,001 | ₩11,626 | ₩11,653 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,653 | ₩11,974 | ₩11,613 | ₩11,840 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,081 | ₩12,081 | ₩11,573 | ₩11,640 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,496 | ₩12,563 | ₩12,148 | ₩12,201 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,509 | ₩12,777 | ₩12,362 | ₩12,456 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,335 | ₩12,549 | ₩12,201 | ₩12,509 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,041 | ₩12,469 | ₩12,001 | ₩12,416 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,201 | ₩12,349 | ₩11,947 | ₩12,161 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,242 | ₩12,576 | ₩12,121 | ₩12,268 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,787 | ₩12,242 | ₩11,599 | ₩12,201 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩12,014 | ₩12,295 | ₩11,827 | ₩11,840 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,626 | ₩12,068 | ₩11,412 | ₩12,054 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,372 | ₩11,921 | ₩11,359 | ₩11,640 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,318 | ₩11,372 | ₩10,904 | ₩11,305 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,145 | ₩11,372 | ₩10,315 | ₩11,359 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,663 | ₩11,064 | ₩10,623 | ₩10,810 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,449 | ₩10,716 | ₩10,181 | ₩10,663 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,034 | ₩10,422 | ₩10,034 | ₩10,342 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,552 | ₩10,007 | ₩9,459 | ₩9,927 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,338 | ₩9,499 | ₩9,325 | ₩9,486 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,753 | ₩9,753 | ₩9,272 | ₩9,445 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,793 | ₩10,034 | ₩9,593 | ₩9,700 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩10,007 | ₩10,128 | ₩9,405 | ₩9,914 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,101 | ₩10,262 | ₩9,914 | ₩10,047 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,168 | ₩10,369 | ₩10,088 | ₩10,235 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,221 | ₩10,476 | ₩10,141 | ₩10,155 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,409 | ₩10,462 | ₩10,128 | ₩10,155 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,502 | ₩10,703 | ₩10,502 | ₩10,529 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,409 | ₩10,556 | ₩10,235 | ₩10,449 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,262 | ₩10,542 | ₩10,047 | ₩10,369 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,208 | ₩10,529 | ₩10,021 | ₩10,262 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,235 | ₩10,810 | ₩10,235 | ₩10,302 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,874 | ₩10,248 | ₩9,807 | ₩10,141 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,181 | ₩10,275 | ₩9,833 | ₩9,900 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,034 | ₩10,342 | ₩9,954 | ₩10,141 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,285 | ₩9,994 | ₩9,205 | ₩9,940 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,566 | ₩9,646 | ₩9,285 | ₩9,312 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,044 | ₩9,472 | ₩9,017 | ₩9,419 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,459 | ₩9,659 | ₩9,071 | ₩9,084 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,419 | ₩9,619 | ₩9,338 | ₩9,459 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,857 | ₩9,499 | ₩8,857 | ₩9,419 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,964 | ₩9,191 | ₩8,870 | ₩8,910 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,044 | ₩9,111 | ₩8,790 | ₩8,977 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,111 | ₩9,432 | ₩8,870 | ₩8,910 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,843 | ₩9,405 | ₩8,736 | ₩9,178 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,964 | ₩9,031 | ₩8,803 | ₩8,817 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,830 | ₩9,164 | ₩8,763 | ₩8,870 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,750 | ₩8,790 | ₩8,562 | ₩8,776 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,589 | ₩8,870 | ₩8,562 | ₩8,736 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,656 | ₩8,656 | ₩8,308 | ₩8,549 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,629 | ₩8,669 | ₩8,522 | ₩8,616 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,897 | ₩8,991 | ₩8,589 | ₩8,616 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,910 | ₩9,164 | ₩8,843 | ₩8,950 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,566 | ₩9,686 | ₩8,763 | ₩8,817 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,713 | ₩9,820 | ₩9,552 | ₩9,633 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,512 | ₩10,007 | ₩9,245 | ₩9,887 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,312 | ₩9,606 | ₩9,218 | ₩9,379 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,205 | ₩9,606 | ₩9,205 | ₩9,379 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,857 | ₩9,579 | ₩8,776 | ₩9,352 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,710 | ₩9,178 | ₩8,656 | ₩8,843 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,442 | ₩8,723 | ₩8,389 | ₩8,710 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,241 | ₩8,496 | ₩8,121 | ₩8,415 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,415 | ₩8,429 | ₩8,188 | ₩8,322 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,589 | ₩8,776 | ₩8,362 | ₩8,415 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,094 | ₩8,723 | ₩8,081 | ₩8,589 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,081 | ₩8,268 | ₩7,987 | ₩8,094 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,121 | ₩8,281 | ₩8,108 | ₩8,188 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,067 | ₩8,161 | ₩7,720 | ₩7,987 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,362 | ₩8,362 | ₩8,027 | ₩8,108 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,603 | ₩8,669 | ₩8,322 | ₩8,362 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,643 | ₩8,736 | ₩8,562 | ₩8,656 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,683 | ₩8,736 | ₩8,549 | ₩8,643 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,884 | ₩9,017 | ₩8,562 | ₩8,562 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,549 | ₩8,991 | ₩8,549 | ₩8,884 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,536 | ₩8,790 | ₩8,362 | ₩8,455 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,455 | ₩8,643 | ₩8,268 | ₩8,509 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,148 | ₩8,696 | ₩7,840 | ₩8,389 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,991 | ₩9,084 | ₩8,776 | ₩8,950 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,111 | ₩9,205 | ₩8,950 | ₩8,991 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,138 | ₩9,325 | ₩9,044 | ₩9,098 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,736 | ₩9,164 | ₩8,683 | ₩9,164 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,312 | ₩9,392 | ₩8,469 | ₩8,710 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,526 | ₩9,526 | ₩9,312 | ₩9,405 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,633 | ₩9,686 | ₩9,352 | ₩9,392 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,646 | ₩9,686 | ₩9,432 | ₩9,619 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,700 | ₩10,061 | ₩9,686 | ₩9,740 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,937 | ₩9,686 | ₩8,884 | ₩9,659 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,817 | ₩9,017 | ₩8,736 | ₩8,910 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,629 | ₩8,790 | ₩8,549 | ₩8,776 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,362 | ₩8,616 | ₩8,295 | ₩8,603 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,710 | ₩8,736 | ₩8,228 | ₩8,389 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,603 | ₩8,696 | ₩8,295 | ₩8,683 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,656 | ₩8,776 | ₩8,496 | ₩8,736 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,536 | ₩8,562 | ₩8,335 | ₩8,389 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,415 | ₩8,656 | ₩8,281 | ₩8,549 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,215 | ₩8,442 | ₩8,134 | ₩8,402 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,482 | ₩8,522 | ₩8,308 | ₩8,322 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,295 | ₩8,536 | ₩8,188 | ₩8,415 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,188 | ₩8,415 | ₩8,121 | ₩8,322 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,241 | ₩8,335 | ₩8,094 | ₩8,134 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,174 | ₩8,482 | ₩8,174 | ₩8,362 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,362 | ₩8,375 | ₩8,054 | ₩8,241 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,308 | ₩8,375 | ₩8,134 | ₩8,255 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,295 | ₩8,482 | ₩8,188 | ₩8,322 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,322 | ₩8,348 | ₩8,054 | ₩8,134 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,027 | ₩8,389 | ₩8,027 | ₩8,308 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,027 | ₩8,362 | ₩8,027 | ₩8,228 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,907 | ₩8,241 | ₩7,907 | ₩8,121 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,268 | ₩8,268 | ₩7,853 | ₩8,001 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,389 | ₩8,522 | ₩8,121 | ₩8,268 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,134 | ₩8,536 | ₩8,134 | ₩8,389 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,027 | ₩8,643 | ₩7,626 | ₩8,335 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,643 | ₩8,776 | ₩7,693 | ₩8,241 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,944 | ₩7,171 | ₩6,837 | ₩7,010 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,743 | ₩7,118 | ₩6,649 | ₩7,010 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,863 | ₩7,118 | ₩6,783 | ₩6,997 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,649 | ₩7,077 | ₩6,556 | ₩6,930 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,194 | ₩6,703 | ₩6,127 | ₩6,623 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,435 | ₩6,489 | ₩6,114 | ₩6,449 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,408 | ₩6,542 | ₩6,328 | ₩6,449 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,074 | ₩6,502 | ₩6,061 | ₩6,489 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,020 | ₩6,087 | ₩5,820 | ₩6,074 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,860 | ₩6,087 | ₩5,740 | ₩6,034 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,154 | ₩6,208 | ₩5,766 | ₩5,887 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,288 | ₩6,449 | ₩6,154 | ₩6,194 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,301 | ₩6,382 | ₩6,181 | ₩6,342 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,342 | ₩6,596 | ₩6,208 | ₩6,408 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,596 | ₩6,636 | ₩6,288 | ₩6,342 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,636 | ₩6,663 | ₩6,408 | ₩6,596 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,198 | ₩7,238 | ₩6,529 | ₩6,623 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,358 | ₩7,412 | ₩6,997 | ₩7,118 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,171 | ₩7,479 | ₩7,144 | ₩7,278 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,810 | ₩7,171 | ₩6,703 | ₩7,131 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,502 | ₩7,265 | ₩6,288 | ₩6,930 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,877 | ₩6,877 | ₩6,449 | ₩6,475 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,171 | ₩7,225 | ₩6,810 | ₩6,903 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,027 | ₩8,134 | ₩6,903 | ₩7,265 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,027 | ₩8,335 | ₩8,027 | ₩8,121 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,041 | ₩8,108 | ₩7,840 | ₩8,041 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,442 | ₩8,442 | ₩7,947 | ₩8,121 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,308 | ₩8,522 | ₩8,174 | ₩8,415 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,589 | ₩8,589 | ₩8,121 | ₩8,268 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,910 | ₩8,910 | ₩8,576 | ₩8,603 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,298 | ₩9,325 | ₩8,843 | ₩8,884 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,151 | ₩9,593 | ₩8,977 | ₩9,312 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,977 | ₩9,365 | ₩8,884 | ₩9,084 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,509 | ₩9,365 | ₩8,482 | ₩8,897 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,255 | ₩8,884 | ₩8,161 | ₩8,776 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,358 | ₩8,375 | ₩7,358 | ₩8,322 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,305 | ₩7,572 | ₩7,211 | ₩7,479 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,372 | ₩7,425 | ₩7,171 | ₩7,305 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,890 | ₩7,639 | ₩6,783 | ₩7,439 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,556 | ₩7,479 | ₩6,556 | ₩7,024 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,422 | ₩6,676 | ₩6,422 | ₩6,556 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,663 | ₩6,756 | ₩6,462 | ₩6,475 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,502 | ₩6,703 | ₩6,435 | ₩6,663 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,342 | ₩6,676 | ₩6,328 | ₩6,569 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,556 | ₩6,582 | ₩6,248 | ₩6,328 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,649 | ₩6,663 | ₩6,529 | ₩6,542 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,623 | ₩6,743 | ₩6,609 | ₩6,649 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,609 | ₩6,756 | ₩6,596 | ₩6,676 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,689 | ₩6,703 | ₩6,636 | ₩6,663 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,689 | ₩6,716 | ₩6,582 | ₩6,689 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,796 | ₩6,823 | ₩6,623 | ₩6,689 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,944 | ₩6,970 | ₩6,783 | ₩6,823 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,051 | ₩7,091 | ₩6,837 | ₩6,930 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,144 | ₩7,251 | ₩7,091 | ₩7,091 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,385 | ₩7,385 | ₩7,104 | ₩7,104 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,439 | ₩7,506 | ₩7,332 | ₩7,385 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,572 | ₩7,586 | ₩7,385 | ₩7,439 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,880 | ₩7,920 | ₩7,479 | ₩7,519 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,800 | ₩8,027 | ₩7,746 | ₩7,960 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,653 | ₩7,827 | ₩7,626 | ₩7,800 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,439 | ₩7,679 | ₩7,372 | ₩7,653 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,666 | ₩7,746 | ₩7,465 | ₩7,506 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,506 | ₩7,720 | ₩7,439 | ₩7,679 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,118 | ₩7,519 | ₩7,104 | ₩7,519 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,104 | ₩7,158 | ₩7,037 | ₩7,131 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,104 | ₩7,198 | ₩6,944 | ₩7,158 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,077 | ₩7,278 | ₩7,037 | ₩7,091 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,198 | ₩7,225 | ₩7,091 | ₩7,171 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,211 | ₩7,305 | ₩7,158 | ₩7,184 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,425 | ₩7,439 | ₩7,238 | ₩7,265 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,104 | ₩7,465 | ₩7,024 | ₩7,345 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,957 | ₩7,318 | ₩6,944 | ₩7,144 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,944 | ₩7,144 | ₩6,837 | ₩6,903 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,796 | ₩7,064 | ₩6,703 | ₩6,917 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,649 | ₩6,890 | ₩6,556 | ₩6,796 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,542 | ₩6,796 | ₩6,475 | ₩6,730 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,301 | ₩6,515 | ₩6,288 | ₩6,408 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,877 | ₩6,957 | ₩6,449 | ₩6,475 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,716 | ₩6,957 | ₩6,676 | ₩6,903 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,342 | ₩6,743 | ₩6,315 | ₩6,716 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,542 | ₩6,770 | ₩6,235 | ₩6,382 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,091 | ₩7,171 | ₩6,355 | ₩6,449 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,950 | ₩9,218 | ₩7,452 | ₩7,519 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,315 | ₩6,542 | ₩6,315 | ₩6,435 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,221 | ₩6,422 | ₩6,221 | ₩6,315 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,342 | ₩6,422 | ₩6,194 | ₩6,355 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,221 | ₩6,368 | ₩6,208 | ₩6,355 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,355 | ₩6,449 | ₩6,194 | ₩6,248 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,395 | ₩6,502 | ₩6,261 | ₩6,355 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,569 | ₩6,582 | ₩6,422 | ₩6,435 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,890 | ₩6,957 | ₩6,569 | ₩6,596 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,623 | ₩6,890 | ₩6,623 | ₩6,837 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,131 | ₩7,211 | ₩6,556 | ₩6,569 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,211 | ₩7,345 | ₩7,091 | ₩7,158 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩7,010 | ₩7,318 | ₩6,984 | ₩7,251 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,957 | ₩7,077 | ₩6,957 | ₩7,010 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,796 | ₩6,957 | ₩6,743 | ₩6,863 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,944 | ₩7,104 | ₩6,810 | ₩6,863 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,997 | ₩7,091 | ₩6,890 | ₩6,944 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,596 | ₩6,970 | ₩6,596 | ₩6,944 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,823 | ₩6,890 | ₩6,649 | ₩6,756 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,944 | ₩7,064 | ₩6,649 | ₩6,716 | -3.28% | 148.6만 |
|---|