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 | ₩11,742 | ₩11,889 | ₩11,501 | ₩11,555 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,515 | ₩11,742 | ₩11,408 | ₩11,702 | +1.62% | 173만 |
| 2026.10.07 | ₩11,234 | ₩11,568 | ₩11,221 | ₩11,555 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,448 | ₩11,461 | ₩11,274 | ₩11,354 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,662 | ₩11,755 | ₩11,314 | ₩11,394 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,234 | ₩11,301 | ₩10,980 | ₩11,167 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,927 | ₩11,421 | ₩10,887 | ₩11,301 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,954 | ₩11,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,873 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,020 | ₩11,020 | ₩10,753 | ₩10,927 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,994 | ₩11,087 | ₩10,847 | ₩10,980 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,100 | ₩11,247 | ₩11,020 | ₩11,114 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,301 | ₩11,368 | ₩10,900 | ₩11,100 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,354 | ₩11,488 | ₩11,207 | ₩11,328 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,288 | ₩11,621 | ₩11,154 | ₩11,368 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,967 | ₩11,181 | ₩10,847 | ₩11,154 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,087 | ₩11,114 | ₩10,753 | ₩10,847 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,154 | ₩11,475 | ₩11,087 | ₩11,100 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,742 | ₩11,742 | ₩11,087 | ₩11,127 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,648 | ₩11,782 | ₩11,501 | ₩11,608 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,555 | ₩11,795 | ₩11,515 | ₩11,755 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,568 | ₩11,648 | ₩11,408 | ₩11,488 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,368 | ₩11,461 | ₩11,274 | ₩11,448 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,555 | ₩11,621 | ₩11,314 | ₩11,381 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,715 | ₩11,715 | ₩11,421 | ₩11,581 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,889 | ₩12,009 | ₩11,381 | ₩11,715 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,902 | ₩12,009 | ₩11,568 | ₩11,889 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,461 | ₩11,782 | ₩11,461 | ₩11,768 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,448 | ₩11,515 | ₩11,274 | ₩11,434 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,675 | ₩11,795 | ₩11,461 | ₩11,595 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,875 | ₩12,009 | ₩11,648 | ₩11,675 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,541 | ₩11,969 | ₩11,354 | ₩11,862 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,581 | ₩11,648 | ₩11,475 | ₩11,541 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,808 | ₩11,849 | ₩11,555 | ₩11,635 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,662 | ₩11,969 | ₩11,608 | ₩11,862 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,381 | ₩11,742 | ₩11,314 | ₩11,662 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,555 | ₩11,742 | ₩11,328 | ₩11,368 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,675 | ₩11,982 | ₩11,608 | ₩11,635 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,635 | ₩11,955 | ₩11,595 | ₩11,822 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,062 | ₩12,062 | ₩11,555 | ₩11,621 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,476 | ₩12,543 | ₩12,129 | ₩12,182 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,490 | ₩12,757 | ₩12,343 | ₩12,436 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,316 | ₩12,530 | ₩12,182 | ₩12,490 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,022 | ₩12,450 | ₩11,982 | ₩12,396 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,182 | ₩12,329 | ₩11,929 | ₩12,142 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,223 | ₩12,557 | ₩12,102 | ₩12,249 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,768 | ₩12,223 | ₩11,581 | ₩12,182 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,995 | ₩12,276 | ₩11,808 | ₩11,822 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,608 | ₩12,049 | ₩11,394 | ₩12,036 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,354 | ₩11,902 | ₩11,341 | ₩11,621 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,301 | ₩11,354 | ₩10,887 | ₩11,288 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,127 | ₩11,354 | ₩10,299 | ₩11,341 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,646 | ₩11,047 | ₩10,606 | ₩10,793 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,433 | ₩10,700 | ₩10,165 | ₩10,646 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,019 | ₩10,406 | ₩10,019 | ₩10,326 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,538 | ₩9,992 | ₩9,444 | ₩9,912 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,324 | ₩9,484 | ₩9,311 | ₩9,471 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,738 | ₩9,738 | ₩9,257 | ₩9,431 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,778 | ₩10,019 | ₩9,578 | ₩9,685 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,992 | ₩10,112 | ₩9,391 | ₩9,898 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,085 | ₩10,246 | ₩9,898 | ₩10,032 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,152 | ₩10,352 | ₩10,072 | ₩10,219 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,206 | ₩10,459 | ₩10,125 | ₩10,139 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,393 | ₩10,446 | ₩10,112 | ₩10,139 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,486 | ₩10,686 | ₩10,486 | ₩10,513 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,393 | ₩10,539 | ₩10,219 | ₩10,433 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,246 | ₩10,526 | ₩10,032 | ₩10,352 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,192 | ₩10,513 | ₩10,005 | ₩10,246 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,219 | ₩10,793 | ₩10,219 | ₩10,286 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,858 | ₩10,232 | ₩9,791 | ₩10,125 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,165 | ₩10,259 | ₩9,818 | ₩9,885 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,019 | ₩10,326 | ₩9,938 | ₩10,125 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,270 | ₩9,978 | ₩9,190 | ₩9,925 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,551 | ₩9,631 | ₩9,270 | ₩9,297 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,030 | ₩9,457 | ₩9,003 | ₩9,404 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,444 | ₩9,644 | ₩9,057 | ₩9,070 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,404 | ₩9,604 | ₩9,324 | ₩9,444 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,843 | ₩9,484 | ₩8,843 | ₩9,404 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,950 | ₩9,177 | ₩8,856 | ₩8,896 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,030 | ₩9,097 | ₩8,776 | ₩8,963 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,097 | ₩9,417 | ₩8,856 | ₩8,896 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,830 | ₩9,391 | ₩8,723 | ₩9,164 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,950 | ₩9,017 | ₩8,790 | ₩8,803 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,816 | ₩9,150 | ₩8,749 | ₩8,856 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,736 | ₩8,776 | ₩8,549 | ₩8,763 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,576 | ₩8,856 | ₩8,549 | ₩8,723 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,643 | ₩8,643 | ₩8,295 | ₩8,536 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,616 | ₩8,656 | ₩8,509 | ₩8,603 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,883 | ₩8,977 | ₩8,576 | ₩8,603 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,896 | ₩9,150 | ₩8,830 | ₩8,937 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,551 | ₩9,671 | ₩8,749 | ₩8,803 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,698 | ₩9,805 | ₩9,538 | ₩9,618 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,498 | ₩9,992 | ₩9,230 | ₩9,872 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,297 | ₩9,591 | ₩9,204 | ₩9,364 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,190 | ₩9,591 | ₩9,190 | ₩9,364 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,843 | ₩9,564 | ₩8,763 | ₩9,337 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,696 | ₩9,164 | ₩8,643 | ₩8,830 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,429 | ₩8,709 | ₩8,375 | ₩8,696 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,229 | ₩8,482 | ₩8,108 | ₩8,402 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,402 | ₩8,416 | ₩8,175 | ₩8,309 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,576 | ₩8,763 | ₩8,349 | ₩8,402 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,082 | ₩8,709 | ₩8,068 | ₩8,576 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,068 | ₩8,255 | ₩7,975 | ₩8,082 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,108 | ₩8,269 | ₩8,095 | ₩8,175 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,055 | ₩8,148 | ₩7,708 | ₩7,975 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,349 | ₩8,349 | ₩8,015 | ₩8,095 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,589 | ₩8,656 | ₩8,309 | ₩8,349 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,629 | ₩8,723 | ₩8,549 | ₩8,643 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,669 | ₩8,723 | ₩8,536 | ₩8,629 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,870 | ₩9,003 | ₩8,549 | ₩8,549 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,536 | ₩8,977 | ₩8,536 | ₩8,870 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,522 | ₩8,776 | ₩8,349 | ₩8,442 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,442 | ₩8,629 | ₩8,255 | ₩8,496 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,135 | ₩8,683 | ₩7,828 | ₩8,375 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,977 | ₩9,070 | ₩8,763 | ₩8,937 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,097 | ₩9,190 | ₩8,937 | ₩8,977 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,124 | ₩9,311 | ₩9,030 | ₩9,083 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,723 | ₩9,150 | ₩8,669 | ₩9,150 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,297 | ₩9,377 | ₩8,456 | ₩8,696 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,511 | ₩9,511 | ₩9,297 | ₩9,391 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,618 | ₩9,671 | ₩9,337 | ₩9,377 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,631 | ₩9,671 | ₩9,417 | ₩9,604 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,685 | ₩10,045 | ₩9,671 | ₩9,725 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,923 | ₩9,671 | ₩8,870 | ₩9,644 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,803 | ₩9,003 | ₩8,723 | ₩8,896 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,616 | ₩8,776 | ₩8,536 | ₩8,763 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,349 | ₩8,603 | ₩8,282 | ₩8,589 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,696 | ₩8,723 | ₩8,215 | ₩8,375 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,589 | ₩8,683 | ₩8,282 | ₩8,669 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,643 | ₩8,763 | ₩8,482 | ₩8,723 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,522 | ₩8,549 | ₩8,322 | ₩8,375 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,402 | ₩8,643 | ₩8,269 | ₩8,536 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,202 | ₩8,429 | ₩8,122 | ₩8,389 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,469 | ₩8,509 | ₩8,295 | ₩8,309 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,282 | ₩8,522 | ₩8,175 | ₩8,402 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,175 | ₩8,402 | ₩8,108 | ₩8,309 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,229 | ₩8,322 | ₩8,082 | ₩8,122 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,162 | ₩8,469 | ₩8,162 | ₩8,349 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,349 | ₩8,362 | ₩8,042 | ₩8,229 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,295 | ₩8,362 | ₩8,122 | ₩8,242 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,282 | ₩8,469 | ₩8,175 | ₩8,309 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,309 | ₩8,335 | ₩8,042 | ₩8,122 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,015 | ₩8,375 | ₩8,015 | ₩8,295 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,015 | ₩8,349 | ₩8,015 | ₩8,215 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,895 | ₩8,229 | ₩7,895 | ₩8,108 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,255 | ₩8,255 | ₩7,841 | ₩7,988 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,375 | ₩8,509 | ₩8,108 | ₩8,255 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,122 | ₩8,522 | ₩8,122 | ₩8,375 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,015 | ₩8,629 | ₩7,614 | ₩8,322 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,629 | ₩8,763 | ₩7,681 | ₩8,229 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,933 | ₩7,160 | ₩6,826 | ₩7,000 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,732 | ₩7,106 | ₩6,639 | ₩7,000 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,853 | ₩7,106 | ₩6,773 | ₩6,986 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,639 | ₩7,066 | ₩6,545 | ₩6,919 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,185 | ₩6,692 | ₩6,118 | ₩6,612 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,425 | ₩6,479 | ₩6,105 | ₩6,439 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,398 | ₩6,532 | ₩6,318 | ₩6,439 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,065 | ₩6,492 | ₩6,051 | ₩6,479 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,011 | ₩6,078 | ₩5,811 | ₩6,065 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,851 | ₩6,078 | ₩5,731 | ₩6,024 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,145 | ₩6,198 | ₩5,757 | ₩5,878 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,278 | ₩6,439 | ₩6,145 | ₩6,185 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,292 | ₩6,372 | ₩6,171 | ₩6,332 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,332 | ₩6,585 | ₩6,198 | ₩6,398 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,585 | ₩6,626 | ₩6,278 | ₩6,332 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,626 | ₩6,652 | ₩6,398 | ₩6,585 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,187 | ₩7,227 | ₩6,519 | ₩6,612 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,347 | ₩7,400 | ₩6,986 | ₩7,106 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,160 | ₩7,467 | ₩7,133 | ₩7,267 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,799 | ₩7,160 | ₩6,692 | ₩7,120 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,492 | ₩7,253 | ₩6,278 | ₩6,919 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,866 | ₩6,866 | ₩6,439 | ₩6,465 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,160 | ₩7,213 | ₩6,799 | ₩6,893 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,015 | ₩8,122 | ₩6,893 | ₩7,253 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,015 | ₩8,322 | ₩8,015 | ₩8,108 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,028 | ₩8,095 | ₩7,828 | ₩8,028 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,429 | ₩8,429 | ₩7,935 | ₩8,108 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,295 | ₩8,509 | ₩8,162 | ₩8,402 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,576 | ₩8,576 | ₩8,108 | ₩8,255 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,896 | ₩8,896 | ₩8,562 | ₩8,589 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,284 | ₩9,311 | ₩8,830 | ₩8,870 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,137 | ₩9,578 | ₩8,963 | ₩9,297 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,963 | ₩9,351 | ₩8,870 | ₩9,070 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,496 | ₩9,351 | ₩8,469 | ₩8,883 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,242 | ₩8,870 | ₩8,148 | ₩8,763 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,347 | ₩8,362 | ₩7,347 | ₩8,309 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,293 | ₩7,561 | ₩7,200 | ₩7,467 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,360 | ₩7,414 | ₩7,160 | ₩7,293 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,879 | ₩7,627 | ₩6,773 | ₩7,427 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,545 | ₩7,467 | ₩6,545 | ₩7,013 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,412 | ₩6,666 | ₩6,412 | ₩6,545 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,652 | ₩6,746 | ₩6,452 | ₩6,465 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,492 | ₩6,692 | ₩6,425 | ₩6,652 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,332 | ₩6,666 | ₩6,318 | ₩6,559 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,545 | ₩6,572 | ₩6,238 | ₩6,318 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,639 | ₩6,652 | ₩6,519 | ₩6,532 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,612 | ₩6,732 | ₩6,599 | ₩6,639 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,599 | ₩6,746 | ₩6,585 | ₩6,666 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,679 | ₩6,692 | ₩6,626 | ₩6,652 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,679 | ₩6,706 | ₩6,572 | ₩6,679 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,786 | ₩6,813 | ₩6,612 | ₩6,679 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,933 | ₩6,960 | ₩6,773 | ₩6,813 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,040 | ₩7,080 | ₩6,826 | ₩6,919 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,133 | ₩7,240 | ₩7,080 | ₩7,080 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,374 | ₩7,374 | ₩7,093 | ₩7,093 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,427 | ₩7,494 | ₩7,320 | ₩7,374 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,561 | ₩7,574 | ₩7,374 | ₩7,427 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,868 | ₩7,908 | ₩7,467 | ₩7,507 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,788 | ₩8,015 | ₩7,734 | ₩7,948 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,641 | ₩7,814 | ₩7,614 | ₩7,788 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,427 | ₩7,667 | ₩7,360 | ₩7,641 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,654 | ₩7,734 | ₩7,454 | ₩7,494 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,494 | ₩7,708 | ₩7,427 | ₩7,667 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,106 | ₩7,507 | ₩7,093 | ₩7,507 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,093 | ₩7,147 | ₩7,026 | ₩7,120 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,093 | ₩7,187 | ₩6,933 | ₩7,147 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,066 | ₩7,267 | ₩7,026 | ₩7,080 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,187 | ₩7,213 | ₩7,080 | ₩7,160 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,200 | ₩7,293 | ₩7,147 | ₩7,173 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,414 | ₩7,427 | ₩7,227 | ₩7,253 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,093 | ₩7,454 | ₩7,013 | ₩7,334 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,946 | ₩7,307 | ₩6,933 | ₩7,133 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,933 | ₩7,133 | ₩6,826 | ₩6,893 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,786 | ₩7,053 | ₩6,692 | ₩6,906 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,639 | ₩6,879 | ₩6,545 | ₩6,786 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,532 | ₩6,786 | ₩6,465 | ₩6,719 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,292 | ₩6,505 | ₩6,278 | ₩6,398 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,866 | ₩6,946 | ₩6,439 | ₩6,465 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,706 | ₩6,946 | ₩6,666 | ₩6,893 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,332 | ₩6,732 | ₩6,305 | ₩6,706 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,532 | ₩6,759 | ₩6,225 | ₩6,372 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,080 | ₩7,160 | ₩6,345 | ₩6,439 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,937 | ₩9,204 | ₩7,440 | ₩7,507 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,305 | ₩6,532 | ₩6,305 | ₩6,425 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,211 | ₩6,412 | ₩6,211 | ₩6,305 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,332 | ₩6,412 | ₩6,185 | ₩6,345 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,211 | ₩6,358 | ₩6,198 | ₩6,345 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,345 | ₩6,439 | ₩6,185 | ₩6,238 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,385 | ₩6,492 | ₩6,252 | ₩6,345 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,559 | ₩6,572 | ₩6,412 | ₩6,425 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,879 | ₩6,946 | ₩6,559 | ₩6,585 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,612 | ₩6,879 | ₩6,612 | ₩6,826 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,120 | ₩7,200 | ₩6,545 | ₩6,559 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,200 | ₩7,334 | ₩7,080 | ₩7,147 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩7,000 | ₩7,307 | ₩6,973 | ₩7,240 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,946 | ₩7,066 | ₩6,946 | ₩7,000 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,786 | ₩6,946 | ₩6,732 | ₩6,853 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,933 | ₩7,093 | ₩6,799 | ₩6,853 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,986 | ₩7,080 | ₩6,879 | ₩6,933 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,585 | ₩6,960 | ₩6,585 | ₩6,933 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,813 | ₩6,879 | ₩6,639 | ₩6,746 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,933 | ₩7,053 | ₩6,639 | ₩6,706 | -3.28% | 148.6만 |
|---|