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 | ₩11,741 | ₩11,888 | ₩11,500 | ₩11,554 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,514 | ₩11,741 | ₩11,407 | ₩11,701 | +1.62% | 173만 |
| 2026.10.07 | ₩11,233 | ₩11,567 | ₩11,220 | ₩11,554 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,447 | ₩11,460 | ₩11,273 | ₩11,353 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,660 | ₩11,754 | ₩11,313 | ₩11,393 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,233 | ₩11,300 | ₩10,979 | ₩11,166 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,926 | ₩11,420 | ₩10,886 | ₩11,300 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,953 | ₩11,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,872 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,019 | ₩11,019 | ₩10,752 | ₩10,926 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,993 | ₩11,086 | ₩10,846 | ₩10,979 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,100 | ₩11,246 | ₩11,019 | ₩11,113 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,300 | ₩11,367 | ₩10,899 | ₩11,100 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,353 | ₩11,487 | ₩11,206 | ₩11,327 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,286 | ₩11,620 | ₩11,153 | ₩11,367 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,966 | ₩11,180 | ₩10,846 | ₩11,153 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,086 | ₩11,113 | ₩10,752 | ₩10,846 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,153 | ₩11,473 | ₩11,086 | ₩11,100 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,741 | ₩11,741 | ₩11,086 | ₩11,126 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,647 | ₩11,781 | ₩11,500 | ₩11,607 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,554 | ₩11,794 | ₩11,514 | ₩11,754 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,567 | ₩11,647 | ₩11,407 | ₩11,487 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,367 | ₩11,460 | ₩11,273 | ₩11,447 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,554 | ₩11,620 | ₩11,313 | ₩11,380 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,714 | ₩11,714 | ₩11,420 | ₩11,580 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,888 | ₩12,008 | ₩11,380 | ₩11,714 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,901 | ₩12,008 | ₩11,567 | ₩11,888 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,460 | ₩11,781 | ₩11,460 | ₩11,767 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,447 | ₩11,514 | ₩11,273 | ₩11,433 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,674 | ₩11,794 | ₩11,460 | ₩11,594 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,874 | ₩12,008 | ₩11,647 | ₩11,674 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,540 | ₩11,968 | ₩11,353 | ₩11,861 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,580 | ₩11,647 | ₩11,473 | ₩11,540 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,807 | ₩11,847 | ₩11,554 | ₩11,634 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,660 | ₩11,968 | ₩11,607 | ₩11,861 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,380 | ₩11,741 | ₩11,313 | ₩11,660 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,554 | ₩11,741 | ₩11,327 | ₩11,367 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,674 | ₩11,981 | ₩11,607 | ₩11,634 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,634 | ₩11,954 | ₩11,594 | ₩11,821 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,061 | ₩12,061 | ₩11,554 | ₩11,620 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,475 | ₩12,542 | ₩12,128 | ₩12,181 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,489 | ₩12,756 | ₩12,342 | ₩12,435 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,315 | ₩12,529 | ₩12,181 | ₩12,489 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,021 | ₩12,449 | ₩11,981 | ₩12,395 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,181 | ₩12,328 | ₩11,928 | ₩12,141 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,221 | ₩12,555 | ₩12,101 | ₩12,248 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,767 | ₩12,221 | ₩11,580 | ₩12,181 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,994 | ₩12,275 | ₩11,807 | ₩11,821 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,607 | ₩12,048 | ₩11,393 | ₩12,034 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,353 | ₩11,901 | ₩11,340 | ₩11,620 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,300 | ₩11,353 | ₩10,886 | ₩11,286 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,126 | ₩11,353 | ₩10,298 | ₩11,340 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,645 | ₩11,046 | ₩10,605 | ₩10,792 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,432 | ₩10,699 | ₩10,165 | ₩10,645 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,018 | ₩10,405 | ₩10,018 | ₩10,325 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,537 | ₩9,991 | ₩9,443 | ₩9,911 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,323 | ₩9,483 | ₩9,310 | ₩9,470 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,737 | ₩9,737 | ₩9,256 | ₩9,430 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,777 | ₩10,018 | ₩9,577 | ₩9,684 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,991 | ₩10,111 | ₩9,390 | ₩9,897 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,084 | ₩10,245 | ₩9,897 | ₩10,031 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,151 | ₩10,352 | ₩10,071 | ₩10,218 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,205 | ₩10,458 | ₩10,124 | ₩10,138 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,392 | ₩10,445 | ₩10,111 | ₩10,138 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,485 | ₩10,685 | ₩10,485 | ₩10,512 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,392 | ₩10,539 | ₩10,218 | ₩10,432 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,245 | ₩10,525 | ₩10,031 | ₩10,352 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,191 | ₩10,512 | ₩10,004 | ₩10,245 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,218 | ₩10,792 | ₩10,218 | ₩10,285 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,857 | ₩10,231 | ₩9,791 | ₩10,124 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,165 | ₩10,258 | ₩9,817 | ₩9,884 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,018 | ₩10,325 | ₩9,937 | ₩10,124 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,270 | ₩9,978 | ₩9,189 | ₩9,924 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,550 | ₩9,630 | ₩9,270 | ₩9,296 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,029 | ₩9,457 | ₩9,002 | ₩9,403 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,443 | ₩9,644 | ₩9,056 | ₩9,069 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,403 | ₩9,604 | ₩9,323 | ₩9,443 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,842 | ₩9,483 | ₩8,842 | ₩9,403 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,949 | ₩9,176 | ₩8,856 | ₩8,896 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,029 | ₩9,096 | ₩8,775 | ₩8,962 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,096 | ₩9,417 | ₩8,856 | ₩8,896 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,829 | ₩9,390 | ₩8,722 | ₩9,163 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,949 | ₩9,016 | ₩8,789 | ₩8,802 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,815 | ₩9,149 | ₩8,749 | ₩8,856 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,735 | ₩8,775 | ₩8,548 | ₩8,762 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,575 | ₩8,856 | ₩8,548 | ₩8,722 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,642 | ₩8,642 | ₩8,295 | ₩8,535 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,615 | ₩8,655 | ₩8,508 | ₩8,602 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,882 | ₩8,976 | ₩8,575 | ₩8,602 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,896 | ₩9,149 | ₩8,829 | ₩8,936 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,550 | ₩9,670 | ₩8,749 | ₩8,802 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,697 | ₩9,804 | ₩9,537 | ₩9,617 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,497 | ₩9,991 | ₩9,230 | ₩9,871 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,296 | ₩9,590 | ₩9,203 | ₩9,363 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,189 | ₩9,590 | ₩9,189 | ₩9,363 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,842 | ₩9,563 | ₩8,762 | ₩9,336 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,695 | ₩9,163 | ₩8,642 | ₩8,829 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,428 | ₩8,709 | ₩8,375 | ₩8,695 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,228 | ₩8,482 | ₩8,108 | ₩8,401 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,401 | ₩8,415 | ₩8,174 | ₩8,308 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,575 | ₩8,762 | ₩8,348 | ₩8,401 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,081 | ₩8,709 | ₩8,068 | ₩8,575 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,068 | ₩8,255 | ₩7,974 | ₩8,081 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,108 | ₩8,268 | ₩8,094 | ₩8,174 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,054 | ₩8,148 | ₩7,707 | ₩7,974 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,348 | ₩8,348 | ₩8,014 | ₩8,094 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,588 | ₩8,655 | ₩8,308 | ₩8,348 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,628 | ₩8,722 | ₩8,548 | ₩8,642 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,669 | ₩8,722 | ₩8,535 | ₩8,628 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,869 | ₩9,002 | ₩8,548 | ₩8,548 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,535 | ₩8,976 | ₩8,535 | ₩8,869 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,522 | ₩8,775 | ₩8,348 | ₩8,441 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,441 | ₩8,628 | ₩8,255 | ₩8,495 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,134 | ₩8,682 | ₩7,827 | ₩8,375 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,976 | ₩9,069 | ₩8,762 | ₩8,936 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,096 | ₩9,189 | ₩8,936 | ₩8,976 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,123 | ₩9,310 | ₩9,029 | ₩9,083 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,722 | ₩9,149 | ₩8,669 | ₩9,149 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,296 | ₩9,376 | ₩8,455 | ₩8,695 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,510 | ₩9,510 | ₩9,296 | ₩9,390 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,617 | ₩9,670 | ₩9,336 | ₩9,376 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,630 | ₩9,670 | ₩9,417 | ₩9,604 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,684 | ₩10,044 | ₩9,670 | ₩9,724 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,922 | ₩9,670 | ₩8,869 | ₩9,644 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,802 | ₩9,002 | ₩8,722 | ₩8,896 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,615 | ₩8,775 | ₩8,535 | ₩8,762 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,348 | ₩8,602 | ₩8,281 | ₩8,588 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,695 | ₩8,722 | ₩8,214 | ₩8,375 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,588 | ₩8,682 | ₩8,281 | ₩8,669 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,642 | ₩8,762 | ₩8,482 | ₩8,722 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,522 | ₩8,548 | ₩8,321 | ₩8,375 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,401 | ₩8,642 | ₩8,268 | ₩8,535 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,201 | ₩8,428 | ₩8,121 | ₩8,388 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,468 | ₩8,508 | ₩8,295 | ₩8,308 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,281 | ₩8,522 | ₩8,174 | ₩8,401 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,174 | ₩8,401 | ₩8,108 | ₩8,308 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,228 | ₩8,321 | ₩8,081 | ₩8,121 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,161 | ₩8,468 | ₩8,161 | ₩8,348 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,348 | ₩8,361 | ₩8,041 | ₩8,228 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,295 | ₩8,361 | ₩8,121 | ₩8,241 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,281 | ₩8,468 | ₩8,174 | ₩8,308 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,308 | ₩8,335 | ₩8,041 | ₩8,121 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,014 | ₩8,375 | ₩8,014 | ₩8,295 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,014 | ₩8,348 | ₩8,014 | ₩8,214 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,894 | ₩8,228 | ₩7,894 | ₩8,108 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,255 | ₩8,255 | ₩7,840 | ₩7,987 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,375 | ₩8,508 | ₩8,108 | ₩8,255 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,121 | ₩8,522 | ₩8,121 | ₩8,375 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,014 | ₩8,628 | ₩7,613 | ₩8,321 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,628 | ₩8,762 | ₩7,680 | ₩8,228 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,932 | ₩7,159 | ₩6,825 | ₩6,999 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,732 | ₩7,106 | ₩6,638 | ₩6,999 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,852 | ₩7,106 | ₩6,772 | ₩6,986 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,638 | ₩7,066 | ₩6,545 | ₩6,919 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,184 | ₩6,692 | ₩6,117 | ₩6,612 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,425 | ₩6,478 | ₩6,104 | ₩6,438 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,398 | ₩6,531 | ₩6,318 | ₩6,438 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,064 | ₩6,491 | ₩6,051 | ₩6,478 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,011 | ₩6,077 | ₩5,810 | ₩6,064 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,850 | ₩6,077 | ₩5,730 | ₩6,024 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,144 | ₩6,198 | ₩5,757 | ₩5,877 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,278 | ₩6,438 | ₩6,144 | ₩6,184 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,291 | ₩6,371 | ₩6,171 | ₩6,331 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,331 | ₩6,585 | ₩6,198 | ₩6,398 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,585 | ₩6,625 | ₩6,278 | ₩6,331 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,625 | ₩6,652 | ₩6,398 | ₩6,585 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,186 | ₩7,226 | ₩6,518 | ₩6,612 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,346 | ₩7,400 | ₩6,986 | ₩7,106 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,159 | ₩7,466 | ₩7,133 | ₩7,266 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,799 | ₩7,159 | ₩6,692 | ₩7,119 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,491 | ₩7,253 | ₩6,278 | ₩6,919 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,865 | ₩6,865 | ₩6,438 | ₩6,465 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,159 | ₩7,213 | ₩6,799 | ₩6,892 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,014 | ₩8,121 | ₩6,892 | ₩7,253 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,014 | ₩8,321 | ₩8,014 | ₩8,108 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,027 | ₩8,094 | ₩7,827 | ₩8,027 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,428 | ₩8,428 | ₩7,934 | ₩8,108 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,295 | ₩8,508 | ₩8,161 | ₩8,401 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,575 | ₩8,575 | ₩8,108 | ₩8,255 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,896 | ₩8,896 | ₩8,562 | ₩8,588 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,283 | ₩9,310 | ₩8,829 | ₩8,869 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,136 | ₩9,577 | ₩8,962 | ₩9,296 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,962 | ₩9,350 | ₩8,869 | ₩9,069 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,495 | ₩9,350 | ₩8,468 | ₩8,882 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,241 | ₩8,869 | ₩8,148 | ₩8,762 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,346 | ₩8,361 | ₩7,346 | ₩8,308 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,293 | ₩7,560 | ₩7,199 | ₩7,466 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,360 | ₩7,413 | ₩7,159 | ₩7,293 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,879 | ₩7,627 | ₩6,772 | ₩7,426 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,545 | ₩7,466 | ₩6,545 | ₩7,012 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,411 | ₩6,665 | ₩6,411 | ₩6,545 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,652 | ₩6,745 | ₩6,451 | ₩6,465 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,491 | ₩6,692 | ₩6,425 | ₩6,652 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,331 | ₩6,665 | ₩6,318 | ₩6,558 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,545 | ₩6,572 | ₩6,238 | ₩6,318 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,638 | ₩6,652 | ₩6,518 | ₩6,531 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,612 | ₩6,732 | ₩6,598 | ₩6,638 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,598 | ₩6,745 | ₩6,585 | ₩6,665 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,678 | ₩6,692 | ₩6,625 | ₩6,652 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,678 | ₩6,705 | ₩6,572 | ₩6,678 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,785 | ₩6,812 | ₩6,612 | ₩6,678 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,932 | ₩6,959 | ₩6,772 | ₩6,812 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,039 | ₩7,079 | ₩6,825 | ₩6,919 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,133 | ₩7,239 | ₩7,079 | ₩7,079 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,373 | ₩7,373 | ₩7,092 | ₩7,092 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,426 | ₩7,493 | ₩7,320 | ₩7,373 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,560 | ₩7,573 | ₩7,373 | ₩7,426 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,867 | ₩7,907 | ₩7,466 | ₩7,507 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,787 | ₩8,014 | ₩7,734 | ₩7,947 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,640 | ₩7,814 | ₩7,613 | ₩7,787 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,426 | ₩7,667 | ₩7,360 | ₩7,640 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,653 | ₩7,734 | ₩7,453 | ₩7,493 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,493 | ₩7,707 | ₩7,426 | ₩7,667 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,106 | ₩7,507 | ₩7,092 | ₩7,507 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,092 | ₩7,146 | ₩7,026 | ₩7,119 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,092 | ₩7,186 | ₩6,932 | ₩7,146 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,066 | ₩7,266 | ₩7,026 | ₩7,079 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,186 | ₩7,213 | ₩7,079 | ₩7,159 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,199 | ₩7,293 | ₩7,146 | ₩7,173 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,413 | ₩7,426 | ₩7,226 | ₩7,253 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,092 | ₩7,453 | ₩7,012 | ₩7,333 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,946 | ₩7,306 | ₩6,932 | ₩7,133 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,932 | ₩7,133 | ₩6,825 | ₩6,892 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,785 | ₩7,052 | ₩6,692 | ₩6,905 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,638 | ₩6,879 | ₩6,545 | ₩6,785 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,531 | ₩6,785 | ₩6,465 | ₩6,718 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,291 | ₩6,505 | ₩6,278 | ₩6,398 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,865 | ₩6,946 | ₩6,438 | ₩6,465 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,705 | ₩6,946 | ₩6,665 | ₩6,892 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,331 | ₩6,732 | ₩6,304 | ₩6,705 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,531 | ₩6,759 | ₩6,224 | ₩6,371 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,079 | ₩7,159 | ₩6,344 | ₩6,438 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,936 | ₩9,203 | ₩7,440 | ₩7,507 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,304 | ₩6,531 | ₩6,304 | ₩6,425 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,211 | ₩6,411 | ₩6,211 | ₩6,304 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,331 | ₩6,411 | ₩6,184 | ₩6,344 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,211 | ₩6,358 | ₩6,198 | ₩6,344 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,344 | ₩6,438 | ₩6,184 | ₩6,238 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,385 | ₩6,491 | ₩6,251 | ₩6,344 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,558 | ₩6,572 | ₩6,411 | ₩6,425 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,879 | ₩6,946 | ₩6,558 | ₩6,585 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,612 | ₩6,879 | ₩6,612 | ₩6,825 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,119 | ₩7,199 | ₩6,545 | ₩6,558 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,199 | ₩7,333 | ₩7,079 | ₩7,146 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩6,999 | ₩7,306 | ₩6,972 | ₩7,239 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,946 | ₩7,066 | ₩6,946 | ₩6,999 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,785 | ₩6,946 | ₩6,732 | ₩6,852 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,932 | ₩7,092 | ₩6,799 | ₩6,852 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,986 | ₩7,079 | ₩6,879 | ₩6,932 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,585 | ₩6,959 | ₩6,585 | ₩6,932 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,812 | ₩6,879 | ₩6,638 | ₩6,745 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,932 | ₩7,052 | ₩6,638 | ₩6,705 | -3.28% | 148.6만 |
|---|