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 | ₩11,733 | ₩11,880 | ₩11,492 | ₩11,546 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,506 | ₩11,733 | ₩11,399 | ₩11,693 | +1.62% | 173만 |
| 2026.10.07 | ₩11,225 | ₩11,559 | ₩11,212 | ₩11,546 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,439 | ₩11,452 | ₩11,266 | ₩11,346 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,653 | ₩11,746 | ₩11,306 | ₩11,386 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,225 | ₩11,292 | ₩10,972 | ₩11,159 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,919 | ₩11,412 | ₩10,878 | ₩11,292 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,945 | ₩11,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,865 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,012 | ₩11,012 | ₩10,745 | ₩10,919 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,985 | ₩11,079 | ₩10,838 | ₩10,972 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,092 | ₩11,239 | ₩11,012 | ₩11,105 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,292 | ₩11,359 | ₩10,892 | ₩11,092 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,346 | ₩11,479 | ₩11,199 | ₩11,319 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,279 | ₩11,613 | ₩11,145 | ₩11,359 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,959 | ₩11,172 | ₩10,838 | ₩11,145 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,079 | ₩11,105 | ₩10,745 | ₩10,838 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,145 | ₩11,466 | ₩11,079 | ₩11,092 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,733 | ₩11,733 | ₩11,079 | ₩11,119 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,639 | ₩11,773 | ₩11,492 | ₩11,599 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,546 | ₩11,786 | ₩11,506 | ₩11,746 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,559 | ₩11,639 | ₩11,399 | ₩11,479 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,359 | ₩11,452 | ₩11,266 | ₩11,439 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,546 | ₩11,613 | ₩11,306 | ₩11,372 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,706 | ₩11,706 | ₩11,412 | ₩11,573 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,880 | ₩12,000 | ₩11,372 | ₩11,706 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,893 | ₩12,000 | ₩11,559 | ₩11,880 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,452 | ₩11,773 | ₩11,452 | ₩11,759 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,439 | ₩11,506 | ₩11,266 | ₩11,426 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,666 | ₩11,786 | ₩11,452 | ₩11,586 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,866 | ₩12,000 | ₩11,639 | ₩11,666 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,532 | ₩11,960 | ₩11,346 | ₩11,853 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,573 | ₩11,639 | ₩11,466 | ₩11,532 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,799 | ₩11,839 | ₩11,546 | ₩11,626 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,653 | ₩11,960 | ₩11,599 | ₩11,853 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,372 | ₩11,733 | ₩11,306 | ₩11,653 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,546 | ₩11,733 | ₩11,319 | ₩11,359 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,666 | ₩11,973 | ₩11,599 | ₩11,626 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,626 | ₩11,946 | ₩11,586 | ₩11,813 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,053 | ₩12,053 | ₩11,546 | ₩11,613 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,467 | ₩12,534 | ₩12,120 | ₩12,173 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,480 | ₩12,747 | ₩12,333 | ₩12,427 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,307 | ₩12,520 | ₩12,173 | ₩12,480 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,013 | ₩12,440 | ₩11,973 | ₩12,387 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,173 | ₩12,320 | ₩11,920 | ₩12,133 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,213 | ₩12,547 | ₩12,093 | ₩12,240 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,759 | ₩12,213 | ₩11,573 | ₩12,173 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,986 | ₩12,267 | ₩11,799 | ₩11,813 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,599 | ₩12,040 | ₩11,386 | ₩12,026 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,346 | ₩11,893 | ₩11,332 | ₩11,613 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,292 | ₩11,346 | ₩10,878 | ₩11,279 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,119 | ₩11,346 | ₩10,291 | ₩11,332 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,638 | ₩11,039 | ₩10,598 | ₩10,785 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,425 | ₩10,692 | ₩10,158 | ₩10,638 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,011 | ₩10,398 | ₩10,011 | ₩10,318 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,530 | ₩9,984 | ₩9,437 | ₩9,904 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,317 | ₩9,477 | ₩9,303 | ₩9,464 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,731 | ₩9,731 | ₩9,250 | ₩9,424 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,771 | ₩10,011 | ₩9,570 | ₩9,677 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,984 | ₩10,104 | ₩9,384 | ₩9,891 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,078 | ₩10,238 | ₩9,891 | ₩10,024 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,144 | ₩10,345 | ₩10,064 | ₩10,211 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,198 | ₩10,451 | ₩10,118 | ₩10,131 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,385 | ₩10,438 | ₩10,104 | ₩10,131 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,478 | ₩10,678 | ₩10,478 | ₩10,505 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,385 | ₩10,531 | ₩10,211 | ₩10,425 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,238 | ₩10,518 | ₩10,024 | ₩10,345 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,184 | ₩10,505 | ₩9,998 | ₩10,238 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,211 | ₩10,785 | ₩10,211 | ₩10,278 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,851 | ₩10,224 | ₩9,784 | ₩10,118 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,158 | ₩10,251 | ₩9,811 | ₩9,877 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,011 | ₩10,318 | ₩9,931 | ₩10,118 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,263 | ₩9,971 | ₩9,183 | ₩9,917 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,544 | ₩9,624 | ₩9,263 | ₩9,290 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,023 | ₩9,450 | ₩8,996 | ₩9,397 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,437 | ₩9,637 | ₩9,050 | ₩9,063 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,397 | ₩9,597 | ₩9,317 | ₩9,437 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,836 | ₩9,477 | ₩8,836 | ₩9,397 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,943 | ₩9,170 | ₩8,850 | ₩8,890 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,023 | ₩9,090 | ₩8,770 | ₩8,956 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,090 | ₩9,410 | ₩8,850 | ₩8,890 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,823 | ₩9,384 | ₩8,716 | ₩9,157 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,943 | ₩9,010 | ₩8,783 | ₩8,796 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,810 | ₩9,143 | ₩8,743 | ₩8,850 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,729 | ₩8,770 | ₩8,543 | ₩8,756 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,569 | ₩8,850 | ₩8,543 | ₩8,716 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,636 | ₩8,636 | ₩8,289 | ₩8,529 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,609 | ₩8,649 | ₩8,503 | ₩8,596 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,876 | ₩8,970 | ₩8,569 | ₩8,596 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,890 | ₩9,143 | ₩8,823 | ₩8,930 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,544 | ₩9,664 | ₩8,743 | ₩8,796 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,691 | ₩9,797 | ₩9,530 | ₩9,610 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,490 | ₩9,984 | ₩9,223 | ₩9,864 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,290 | ₩9,584 | ₩9,197 | ₩9,357 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,183 | ₩9,584 | ₩9,183 | ₩9,357 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,836 | ₩9,557 | ₩8,756 | ₩9,330 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,689 | ₩9,157 | ₩8,636 | ₩8,823 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,422 | ₩8,703 | ₩8,369 | ₩8,689 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,222 | ₩8,476 | ₩8,102 | ₩8,396 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,396 | ₩8,409 | ₩8,169 | ₩8,302 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,569 | ₩8,756 | ₩8,342 | ₩8,396 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,075 | ₩8,703 | ₩8,062 | ₩8,569 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,062 | ₩8,249 | ₩7,969 | ₩8,075 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,102 | ₩8,262 | ₩8,089 | ₩8,169 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,049 | ₩8,142 | ₩7,702 | ₩7,969 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,342 | ₩8,342 | ₩8,009 | ₩8,089 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,583 | ₩8,649 | ₩8,302 | ₩8,342 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,623 | ₩8,716 | ₩8,543 | ₩8,636 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,663 | ₩8,716 | ₩8,529 | ₩8,623 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,863 | ₩8,996 | ₩8,543 | ₩8,543 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,529 | ₩8,970 | ₩8,529 | ₩8,863 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,516 | ₩8,770 | ₩8,342 | ₩8,436 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,436 | ₩8,623 | ₩8,249 | ₩8,489 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,129 | ₩8,676 | ₩7,822 | ₩8,369 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,970 | ₩9,063 | ₩8,756 | ₩8,930 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,090 | ₩9,183 | ₩8,930 | ₩8,970 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,117 | ₩9,303 | ₩9,023 | ₩9,077 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,716 | ₩9,143 | ₩8,663 | ₩9,143 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,290 | ₩9,370 | ₩8,449 | ₩8,689 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,504 | ₩9,504 | ₩9,290 | ₩9,384 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,610 | ₩9,664 | ₩9,330 | ₩9,370 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,624 | ₩9,664 | ₩9,410 | ₩9,597 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,677 | ₩10,038 | ₩9,664 | ₩9,717 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,916 | ₩9,664 | ₩8,863 | ₩9,637 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,796 | ₩8,996 | ₩8,716 | ₩8,890 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,609 | ₩8,770 | ₩8,529 | ₩8,756 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,342 | ₩8,596 | ₩8,276 | ₩8,583 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,689 | ₩8,716 | ₩8,209 | ₩8,369 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,583 | ₩8,676 | ₩8,276 | ₩8,663 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,636 | ₩8,756 | ₩8,476 | ₩8,716 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,516 | ₩8,543 | ₩8,316 | ₩8,369 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,396 | ₩8,636 | ₩8,262 | ₩8,529 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,196 | ₩8,422 | ₩8,115 | ₩8,382 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,463 | ₩8,503 | ₩8,289 | ₩8,302 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,276 | ₩8,516 | ₩8,169 | ₩8,396 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,169 | ₩8,396 | ₩8,102 | ₩8,302 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,222 | ₩8,316 | ₩8,075 | ₩8,115 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,156 | ₩8,463 | ₩8,156 | ₩8,342 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,342 | ₩8,356 | ₩8,035 | ₩8,222 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,289 | ₩8,356 | ₩8,115 | ₩8,236 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,276 | ₩8,463 | ₩8,169 | ₩8,302 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,302 | ₩8,329 | ₩8,035 | ₩8,115 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,009 | ₩8,369 | ₩8,009 | ₩8,289 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,009 | ₩8,342 | ₩8,009 | ₩8,209 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,889 | ₩8,222 | ₩7,889 | ₩8,102 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,249 | ₩8,249 | ₩7,835 | ₩7,982 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,369 | ₩8,503 | ₩8,102 | ₩8,249 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,115 | ₩8,516 | ₩8,115 | ₩8,369 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,009 | ₩8,623 | ₩7,608 | ₩8,316 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,623 | ₩8,756 | ₩7,675 | ₩8,222 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,928 | ₩7,154 | ₩6,821 | ₩6,994 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,727 | ₩7,101 | ₩6,634 | ₩6,994 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,847 | ₩7,101 | ₩6,767 | ₩6,981 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,634 | ₩7,061 | ₩6,540 | ₩6,914 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,180 | ₩6,687 | ₩6,113 | ₩6,607 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,420 | ₩6,474 | ₩6,100 | ₩6,434 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,394 | ₩6,527 | ₩6,314 | ₩6,434 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,060 | ₩6,487 | ₩6,047 | ₩6,474 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,007 | ₩6,073 | ₩5,806 | ₩6,060 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,846 | ₩6,073 | ₩5,726 | ₩6,020 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,140 | ₩6,193 | ₩5,753 | ₩5,873 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,273 | ₩6,434 | ₩6,140 | ₩6,180 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,287 | ₩6,367 | ₩6,167 | ₩6,327 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,327 | ₩6,580 | ₩6,193 | ₩6,394 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,580 | ₩6,621 | ₩6,273 | ₩6,327 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,621 | ₩6,647 | ₩6,394 | ₩6,580 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,181 | ₩7,221 | ₩6,514 | ₩6,607 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,341 | ₩7,395 | ₩6,981 | ₩7,101 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,154 | ₩7,461 | ₩7,128 | ₩7,261 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,794 | ₩7,154 | ₩6,687 | ₩7,114 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,487 | ₩7,248 | ₩6,273 | ₩6,914 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,861 | ₩6,861 | ₩6,434 | ₩6,460 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,154 | ₩7,208 | ₩6,794 | ₩6,887 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,009 | ₩8,115 | ₩6,887 | ₩7,248 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,009 | ₩8,316 | ₩8,009 | ₩8,102 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,022 | ₩8,089 | ₩7,822 | ₩8,022 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,422 | ₩8,422 | ₩7,929 | ₩8,102 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,289 | ₩8,503 | ₩8,156 | ₩8,396 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,569 | ₩8,569 | ₩8,102 | ₩8,249 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,890 | ₩8,890 | ₩8,556 | ₩8,583 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,277 | ₩9,303 | ₩8,823 | ₩8,863 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,130 | ₩9,570 | ₩8,956 | ₩9,290 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,956 | ₩9,343 | ₩8,863 | ₩9,063 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,489 | ₩9,343 | ₩8,463 | ₩8,876 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,236 | ₩8,863 | ₩8,142 | ₩8,756 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,341 | ₩8,356 | ₩7,341 | ₩8,302 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,288 | ₩7,555 | ₩7,194 | ₩7,461 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,355 | ₩7,408 | ₩7,154 | ₩7,288 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,874 | ₩7,622 | ₩6,767 | ₩7,421 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,540 | ₩7,461 | ₩6,540 | ₩7,008 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,407 | ₩6,661 | ₩6,407 | ₩6,540 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,647 | ₩6,741 | ₩6,447 | ₩6,460 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,487 | ₩6,687 | ₩6,420 | ₩6,647 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,327 | ₩6,661 | ₩6,314 | ₩6,554 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,540 | ₩6,567 | ₩6,233 | ₩6,314 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,634 | ₩6,647 | ₩6,514 | ₩6,527 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,607 | ₩6,727 | ₩6,594 | ₩6,634 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,594 | ₩6,741 | ₩6,580 | ₩6,661 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,674 | ₩6,687 | ₩6,621 | ₩6,647 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,674 | ₩6,701 | ₩6,567 | ₩6,674 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,781 | ₩6,807 | ₩6,607 | ₩6,674 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,928 | ₩6,954 | ₩6,767 | ₩6,807 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,034 | ₩7,074 | ₩6,821 | ₩6,914 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,128 | ₩7,235 | ₩7,074 | ₩7,074 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,368 | ₩7,368 | ₩7,088 | ₩7,088 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,421 | ₩7,488 | ₩7,315 | ₩7,368 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,555 | ₩7,568 | ₩7,368 | ₩7,421 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,862 | ₩7,902 | ₩7,461 | ₩7,501 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,782 | ₩8,009 | ₩7,728 | ₩7,942 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,635 | ₩7,808 | ₩7,608 | ₩7,782 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,421 | ₩7,662 | ₩7,355 | ₩7,635 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,648 | ₩7,728 | ₩7,448 | ₩7,488 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,488 | ₩7,702 | ₩7,421 | ₩7,662 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,101 | ₩7,501 | ₩7,088 | ₩7,501 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,088 | ₩7,141 | ₩7,021 | ₩7,114 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,088 | ₩7,181 | ₩6,928 | ₩7,141 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,061 | ₩7,261 | ₩7,021 | ₩7,074 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,181 | ₩7,208 | ₩7,074 | ₩7,154 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,194 | ₩7,288 | ₩7,141 | ₩7,168 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,408 | ₩7,421 | ₩7,221 | ₩7,248 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,088 | ₩7,448 | ₩7,008 | ₩7,328 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,941 | ₩7,301 | ₩6,928 | ₩7,128 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,928 | ₩7,128 | ₩6,821 | ₩6,887 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,781 | ₩7,048 | ₩6,687 | ₩6,901 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,634 | ₩6,874 | ₩6,540 | ₩6,781 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,527 | ₩6,781 | ₩6,460 | ₩6,714 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,287 | ₩6,500 | ₩6,273 | ₩6,394 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,861 | ₩6,941 | ₩6,434 | ₩6,460 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,701 | ₩6,941 | ₩6,661 | ₩6,887 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,327 | ₩6,727 | ₩6,300 | ₩6,701 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,527 | ₩6,754 | ₩6,220 | ₩6,367 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,074 | ₩7,154 | ₩6,340 | ₩6,434 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,930 | ₩9,197 | ₩7,435 | ₩7,501 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,300 | ₩6,527 | ₩6,300 | ₩6,420 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,207 | ₩6,407 | ₩6,207 | ₩6,300 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,327 | ₩6,407 | ₩6,180 | ₩6,340 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,207 | ₩6,354 | ₩6,193 | ₩6,340 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,340 | ₩6,434 | ₩6,180 | ₩6,233 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,380 | ₩6,487 | ₩6,247 | ₩6,340 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,554 | ₩6,567 | ₩6,407 | ₩6,420 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,874 | ₩6,941 | ₩6,554 | ₩6,580 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,607 | ₩6,874 | ₩6,607 | ₩6,821 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,114 | ₩7,194 | ₩6,540 | ₩6,554 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,194 | ₩7,328 | ₩7,074 | ₩7,141 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩6,994 | ₩7,301 | ₩6,968 | ₩7,235 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,941 | ₩7,061 | ₩6,941 | ₩6,994 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,781 | ₩6,941 | ₩6,727 | ₩6,847 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,928 | ₩7,088 | ₩6,794 | ₩6,847 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,981 | ₩7,074 | ₩6,874 | ₩6,928 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,580 | ₩6,954 | ₩6,580 | ₩6,928 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,807 | ₩6,874 | ₩6,634 | ₩6,741 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,928 | ₩7,048 | ₩6,634 | ₩6,701 | -3.28% | 148.6만 |
|---|