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 | ₩11,726 | ₩11,872 | ₩11,486 | ₩11,539 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,499 | ₩11,726 | ₩11,392 | ₩11,686 | +1.62% | 173만 |
| 2026.10.07 | ₩11,219 | ₩11,552 | ₩11,205 | ₩11,539 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,432 | ₩11,446 | ₩11,259 | ₩11,339 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,646 | ₩11,739 | ₩11,299 | ₩11,379 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,219 | ₩11,285 | ₩10,965 | ₩11,152 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,912 | ₩11,406 | ₩10,872 | ₩11,285 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,939 | ₩11,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,859 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,005 | ₩11,005 | ₩10,739 | ₩10,912 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,979 | ₩11,072 | ₩10,832 | ₩10,965 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,085 | ₩11,232 | ₩11,005 | ₩11,099 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,285 | ₩11,352 | ₩10,885 | ₩11,085 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,339 | ₩11,472 | ₩11,192 | ₩11,312 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,272 | ₩11,606 | ₩11,139 | ₩11,352 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,952 | ₩11,165 | ₩10,832 | ₩11,139 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,072 | ₩11,099 | ₩10,739 | ₩10,832 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,139 | ₩11,459 | ₩11,072 | ₩11,085 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,726 | ₩11,726 | ₩11,072 | ₩11,112 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,632 | ₩11,766 | ₩11,486 | ₩11,592 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,539 | ₩11,779 | ₩11,499 | ₩11,739 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,552 | ₩11,632 | ₩11,392 | ₩11,472 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,352 | ₩11,446 | ₩11,259 | ₩11,432 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,539 | ₩11,606 | ₩11,299 | ₩11,366 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,699 | ₩11,699 | ₩11,406 | ₩11,566 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,872 | ₩11,992 | ₩11,366 | ₩11,699 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,886 | ₩11,992 | ₩11,552 | ₩11,872 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,446 | ₩11,766 | ₩11,446 | ₩11,752 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,432 | ₩11,499 | ₩11,259 | ₩11,419 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,659 | ₩11,779 | ₩11,446 | ₩11,579 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,859 | ₩11,992 | ₩11,632 | ₩11,659 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,526 | ₩11,952 | ₩11,339 | ₩11,846 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,566 | ₩11,632 | ₩11,459 | ₩11,526 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,792 | ₩11,832 | ₩11,539 | ₩11,619 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,646 | ₩11,952 | ₩11,592 | ₩11,846 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,366 | ₩11,726 | ₩11,299 | ₩11,646 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,539 | ₩11,726 | ₩11,312 | ₩11,352 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,659 | ₩11,966 | ₩11,592 | ₩11,619 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,619 | ₩11,939 | ₩11,579 | ₩11,806 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,046 | ₩12,046 | ₩11,539 | ₩11,606 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,459 | ₩12,526 | ₩12,113 | ₩12,166 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,473 | ₩12,740 | ₩12,326 | ₩12,419 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,299 | ₩12,513 | ₩12,166 | ₩12,473 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,006 | ₩12,433 | ₩11,966 | ₩12,379 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,166 | ₩12,313 | ₩11,912 | ₩12,126 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,206 | ₩12,539 | ₩12,086 | ₩12,233 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,752 | ₩12,206 | ₩11,566 | ₩12,166 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,979 | ₩12,259 | ₩11,792 | ₩11,806 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,592 | ₩12,033 | ₩11,379 | ₩12,019 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,339 | ₩11,886 | ₩11,325 | ₩11,606 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,285 | ₩11,339 | ₩10,872 | ₩11,272 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,112 | ₩11,339 | ₩10,285 | ₩11,325 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,632 | ₩11,032 | ₩10,592 | ₩10,779 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,418 | ₩10,685 | ₩10,152 | ₩10,632 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,005 | ₩10,392 | ₩10,005 | ₩10,312 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,525 | ₩9,978 | ₩9,431 | ₩9,898 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,311 | ₩9,471 | ₩9,298 | ₩9,458 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,725 | ₩9,725 | ₩9,244 | ₩9,418 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,765 | ₩10,005 | ₩9,565 | ₩9,671 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,978 | ₩10,098 | ₩9,378 | ₩9,885 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,072 | ₩10,232 | ₩9,885 | ₩10,018 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,138 | ₩10,338 | ₩10,058 | ₩10,205 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,192 | ₩10,445 | ₩10,112 | ₩10,125 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,378 | ₩10,432 | ₩10,098 | ₩10,125 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,472 | ₩10,672 | ₩10,472 | ₩10,498 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,378 | ₩10,525 | ₩10,205 | ₩10,418 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,232 | ₩10,512 | ₩10,018 | ₩10,338 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,178 | ₩10,498 | ₩9,992 | ₩10,232 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,205 | ₩10,779 | ₩10,205 | ₩10,272 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,845 | ₩10,218 | ₩9,778 | ₩10,112 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,152 | ₩10,245 | ₩9,805 | ₩9,871 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,005 | ₩10,312 | ₩9,925 | ₩10,112 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,258 | ₩9,965 | ₩9,178 | ₩9,911 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,538 | ₩9,618 | ₩9,258 | ₩9,285 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,018 | ₩9,445 | ₩8,991 | ₩9,391 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,431 | ₩9,631 | ₩9,044 | ₩9,058 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,391 | ₩9,591 | ₩9,311 | ₩9,431 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,831 | ₩9,471 | ₩8,831 | ₩9,391 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,938 | ₩9,164 | ₩8,844 | ₩8,884 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,018 | ₩9,084 | ₩8,764 | ₩8,951 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,084 | ₩9,405 | ₩8,844 | ₩8,884 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,818 | ₩9,378 | ₩8,711 | ₩9,151 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,938 | ₩9,004 | ₩8,778 | ₩8,791 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,804 | ₩9,138 | ₩8,738 | ₩8,844 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,724 | ₩8,764 | ₩8,537 | ₩8,751 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,564 | ₩8,844 | ₩8,537 | ₩8,711 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,631 | ₩8,631 | ₩8,284 | ₩8,524 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,604 | ₩8,644 | ₩8,497 | ₩8,591 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,871 | ₩8,964 | ₩8,564 | ₩8,591 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,884 | ₩9,138 | ₩8,818 | ₩8,924 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,538 | ₩9,658 | ₩8,738 | ₩8,791 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,685 | ₩9,791 | ₩9,525 | ₩9,605 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,485 | ₩9,978 | ₩9,218 | ₩9,858 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,285 | ₩9,578 | ₩9,191 | ₩9,351 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,178 | ₩9,578 | ₩9,178 | ₩9,351 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,831 | ₩9,551 | ₩8,751 | ₩9,325 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,684 | ₩9,151 | ₩8,631 | ₩8,818 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,417 | ₩8,698 | ₩8,364 | ₩8,684 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,217 | ₩8,471 | ₩8,097 | ₩8,391 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,391 | ₩8,404 | ₩8,164 | ₩8,297 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,564 | ₩8,751 | ₩8,337 | ₩8,391 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,071 | ₩8,698 | ₩8,057 | ₩8,564 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,057 | ₩8,244 | ₩7,964 | ₩8,071 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,097 | ₩8,257 | ₩8,084 | ₩8,164 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,044 | ₩8,137 | ₩7,697 | ₩7,964 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,337 | ₩8,337 | ₩8,004 | ₩8,084 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,577 | ₩8,644 | ₩8,297 | ₩8,337 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,618 | ₩8,711 | ₩8,537 | ₩8,631 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,658 | ₩8,711 | ₩8,524 | ₩8,618 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,858 | ₩8,991 | ₩8,537 | ₩8,537 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,524 | ₩8,964 | ₩8,524 | ₩8,858 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,511 | ₩8,764 | ₩8,337 | ₩8,431 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,431 | ₩8,618 | ₩8,244 | ₩8,484 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,124 | ₩8,671 | ₩7,817 | ₩8,364 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,964 | ₩9,058 | ₩8,751 | ₩8,924 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,084 | ₩9,178 | ₩8,924 | ₩8,964 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,111 | ₩9,298 | ₩9,018 | ₩9,071 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,711 | ₩9,138 | ₩8,658 | ₩9,138 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,285 | ₩9,365 | ₩8,444 | ₩8,684 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,498 | ₩9,498 | ₩9,285 | ₩9,378 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,605 | ₩9,658 | ₩9,325 | ₩9,365 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,618 | ₩9,658 | ₩9,405 | ₩9,591 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,671 | ₩10,032 | ₩9,658 | ₩9,711 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,911 | ₩9,658 | ₩8,858 | ₩9,631 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,791 | ₩8,991 | ₩8,711 | ₩8,884 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,604 | ₩8,764 | ₩8,524 | ₩8,751 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,337 | ₩8,591 | ₩8,271 | ₩8,577 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,684 | ₩8,711 | ₩8,204 | ₩8,364 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,577 | ₩8,671 | ₩8,271 | ₩8,658 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,631 | ₩8,751 | ₩8,471 | ₩8,711 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,511 | ₩8,537 | ₩8,311 | ₩8,364 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,391 | ₩8,631 | ₩8,257 | ₩8,524 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,191 | ₩8,417 | ₩8,111 | ₩8,377 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,457 | ₩8,497 | ₩8,284 | ₩8,297 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,271 | ₩8,511 | ₩8,164 | ₩8,391 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,164 | ₩8,391 | ₩8,097 | ₩8,297 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,217 | ₩8,311 | ₩8,071 | ₩8,111 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,151 | ₩8,457 | ₩8,151 | ₩8,337 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,337 | ₩8,351 | ₩8,031 | ₩8,217 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,284 | ₩8,351 | ₩8,111 | ₩8,231 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,271 | ₩8,457 | ₩8,164 | ₩8,297 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,297 | ₩8,324 | ₩8,031 | ₩8,111 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,004 | ₩8,364 | ₩8,004 | ₩8,284 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,004 | ₩8,337 | ₩8,004 | ₩8,204 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,884 | ₩8,217 | ₩7,884 | ₩8,097 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,244 | ₩8,244 | ₩7,830 | ₩7,977 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,364 | ₩8,497 | ₩8,097 | ₩8,244 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,111 | ₩8,511 | ₩8,111 | ₩8,364 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,004 | ₩8,618 | ₩7,604 | ₩8,311 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,618 | ₩8,751 | ₩7,670 | ₩8,217 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,923 | ₩7,150 | ₩6,817 | ₩6,990 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,723 | ₩7,097 | ₩6,630 | ₩6,990 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,843 | ₩7,097 | ₩6,763 | ₩6,977 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,630 | ₩7,057 | ₩6,537 | ₩6,910 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,176 | ₩6,683 | ₩6,110 | ₩6,603 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,416 | ₩6,470 | ₩6,096 | ₩6,430 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,390 | ₩6,523 | ₩6,310 | ₩6,430 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,056 | ₩6,483 | ₩6,043 | ₩6,470 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,003 | ₩6,070 | ₩5,803 | ₩6,056 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,843 | ₩6,070 | ₩5,723 | ₩6,016 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,136 | ₩6,190 | ₩5,749 | ₩5,870 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,270 | ₩6,430 | ₩6,136 | ₩6,176 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,283 | ₩6,363 | ₩6,163 | ₩6,323 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,323 | ₩6,577 | ₩6,190 | ₩6,390 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,577 | ₩6,617 | ₩6,270 | ₩6,323 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,617 | ₩6,643 | ₩6,390 | ₩6,577 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,177 | ₩7,217 | ₩6,510 | ₩6,603 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,337 | ₩7,390 | ₩6,977 | ₩7,097 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,150 | ₩7,457 | ₩7,123 | ₩7,257 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,790 | ₩7,150 | ₩6,683 | ₩7,110 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,483 | ₩7,244 | ₩6,270 | ₩6,910 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,857 | ₩6,857 | ₩6,430 | ₩6,456 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,150 | ₩7,203 | ₩6,790 | ₩6,883 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,004 | ₩8,111 | ₩6,883 | ₩7,244 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,004 | ₩8,311 | ₩8,004 | ₩8,097 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,017 | ₩8,084 | ₩7,817 | ₩8,017 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,417 | ₩8,417 | ₩7,924 | ₩8,097 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,284 | ₩8,497 | ₩8,151 | ₩8,391 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,564 | ₩8,564 | ₩8,097 | ₩8,244 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,884 | ₩8,884 | ₩8,551 | ₩8,577 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,271 | ₩9,298 | ₩8,818 | ₩8,858 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,124 | ₩9,565 | ₩8,951 | ₩9,285 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,951 | ₩9,338 | ₩8,858 | ₩9,058 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,484 | ₩9,338 | ₩8,457 | ₩8,871 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,231 | ₩8,858 | ₩8,137 | ₩8,751 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,337 | ₩8,351 | ₩7,337 | ₩8,297 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,284 | ₩7,550 | ₩7,190 | ₩7,457 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,404 | ₩7,150 | ₩7,284 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,870 | ₩7,617 | ₩6,763 | ₩7,417 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,537 | ₩7,457 | ₩6,537 | ₩7,003 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,403 | ₩6,657 | ₩6,403 | ₩6,537 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,643 | ₩6,737 | ₩6,443 | ₩6,456 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,483 | ₩6,683 | ₩6,416 | ₩6,643 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,323 | ₩6,657 | ₩6,310 | ₩6,550 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,537 | ₩6,563 | ₩6,230 | ₩6,310 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,630 | ₩6,643 | ₩6,510 | ₩6,523 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,603 | ₩6,723 | ₩6,590 | ₩6,630 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,590 | ₩6,737 | ₩6,577 | ₩6,657 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,670 | ₩6,683 | ₩6,617 | ₩6,643 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,670 | ₩6,697 | ₩6,563 | ₩6,670 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,777 | ₩6,803 | ₩6,603 | ₩6,670 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,923 | ₩6,950 | ₩6,763 | ₩6,803 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,030 | ₩7,070 | ₩6,817 | ₩6,910 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,123 | ₩7,230 | ₩7,070 | ₩7,070 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,364 | ₩7,364 | ₩7,083 | ₩7,083 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,417 | ₩7,484 | ₩7,310 | ₩7,364 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,550 | ₩7,564 | ₩7,364 | ₩7,417 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,857 | ₩7,897 | ₩7,457 | ₩7,497 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,777 | ₩8,004 | ₩7,724 | ₩7,937 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,630 | ₩7,804 | ₩7,604 | ₩7,777 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,417 | ₩7,657 | ₩7,350 | ₩7,630 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,644 | ₩7,724 | ₩7,444 | ₩7,484 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,484 | ₩7,697 | ₩7,417 | ₩7,657 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,097 | ₩7,497 | ₩7,083 | ₩7,497 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,083 | ₩7,137 | ₩7,017 | ₩7,110 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,083 | ₩7,177 | ₩6,923 | ₩7,137 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,057 | ₩7,257 | ₩7,017 | ₩7,070 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,177 | ₩7,203 | ₩7,070 | ₩7,150 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,190 | ₩7,284 | ₩7,137 | ₩7,163 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,404 | ₩7,417 | ₩7,217 | ₩7,244 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,083 | ₩7,444 | ₩7,003 | ₩7,324 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,937 | ₩7,297 | ₩6,923 | ₩7,123 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,923 | ₩7,123 | ₩6,817 | ₩6,883 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,777 | ₩7,043 | ₩6,683 | ₩6,897 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,630 | ₩6,870 | ₩6,537 | ₩6,777 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,523 | ₩6,777 | ₩6,456 | ₩6,710 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,283 | ₩6,496 | ₩6,270 | ₩6,390 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,857 | ₩6,937 | ₩6,430 | ₩6,456 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,697 | ₩6,937 | ₩6,657 | ₩6,883 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,323 | ₩6,723 | ₩6,296 | ₩6,697 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,523 | ₩6,750 | ₩6,216 | ₩6,363 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,070 | ₩7,150 | ₩6,336 | ₩6,430 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,924 | ₩9,191 | ₩7,430 | ₩7,497 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,296 | ₩6,523 | ₩6,296 | ₩6,416 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,203 | ₩6,403 | ₩6,203 | ₩6,296 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,323 | ₩6,403 | ₩6,176 | ₩6,336 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,203 | ₩6,350 | ₩6,190 | ₩6,336 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,336 | ₩6,430 | ₩6,176 | ₩6,230 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,376 | ₩6,483 | ₩6,243 | ₩6,336 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,550 | ₩6,563 | ₩6,403 | ₩6,416 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,870 | ₩6,937 | ₩6,550 | ₩6,577 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,603 | ₩6,870 | ₩6,603 | ₩6,817 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,110 | ₩7,190 | ₩6,537 | ₩6,550 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,190 | ₩7,324 | ₩7,070 | ₩7,137 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩6,990 | ₩7,297 | ₩6,963 | ₩7,230 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,937 | ₩7,057 | ₩6,937 | ₩6,990 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,777 | ₩6,937 | ₩6,723 | ₩6,843 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,923 | ₩7,083 | ₩6,790 | ₩6,843 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,977 | ₩7,070 | ₩6,870 | ₩6,923 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,577 | ₩6,950 | ₩6,577 | ₩6,923 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,803 | ₩6,870 | ₩6,630 | ₩6,737 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,923 | ₩7,043 | ₩6,630 | ₩6,697 | -3.28% | 148.6만 |
|---|