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 | ₩11,745 | ₩11,892 | ₩11,504 | ₩11,558 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,518 | ₩11,745 | ₩11,411 | ₩11,705 | +1.62% | 173만 |
| 2026.10.07 | ₩11,237 | ₩11,571 | ₩11,224 | ₩11,558 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,451 | ₩11,464 | ₩11,277 | ₩11,357 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,665 | ₩11,758 | ₩11,317 | ₩11,397 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,237 | ₩11,304 | ₩10,983 | ₩11,170 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,930 | ₩11,424 | ₩10,890 | ₩11,304 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,956 | ₩11,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,876 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,023 | ₩11,023 | ₩10,756 | ₩10,930 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,996 | ₩11,090 | ₩10,849 | ₩10,983 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,103 | ₩11,250 | ₩11,023 | ₩11,117 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,304 | ₩11,371 | ₩10,903 | ₩11,103 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,357 | ₩11,491 | ₩11,210 | ₩11,330 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,290 | ₩11,624 | ₩11,157 | ₩11,371 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,970 | ₩11,183 | ₩10,849 | ₩11,157 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,090 | ₩11,117 | ₩10,756 | ₩10,849 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,157 | ₩11,477 | ₩11,090 | ₩11,103 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,745 | ₩11,745 | ₩11,090 | ₩11,130 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,651 | ₩11,785 | ₩11,504 | ₩11,611 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,558 | ₩11,798 | ₩11,518 | ₩11,758 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,571 | ₩11,651 | ₩11,411 | ₩11,491 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,371 | ₩11,464 | ₩11,277 | ₩11,451 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,558 | ₩11,624 | ₩11,317 | ₩11,384 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,718 | ₩11,718 | ₩11,424 | ₩11,584 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,892 | ₩12,012 | ₩11,384 | ₩11,718 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,905 | ₩12,012 | ₩11,571 | ₩11,892 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,464 | ₩11,785 | ₩11,464 | ₩11,771 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,451 | ₩11,518 | ₩11,277 | ₩11,437 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,678 | ₩11,798 | ₩11,464 | ₩11,598 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,878 | ₩12,012 | ₩11,651 | ₩11,678 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,544 | ₩11,972 | ₩11,357 | ₩11,865 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,584 | ₩11,651 | ₩11,477 | ₩11,544 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,811 | ₩11,852 | ₩11,558 | ₩11,638 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,665 | ₩11,972 | ₩11,611 | ₩11,865 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,384 | ₩11,745 | ₩11,317 | ₩11,665 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,558 | ₩11,745 | ₩11,330 | ₩11,371 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,678 | ₩11,985 | ₩11,611 | ₩11,638 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,638 | ₩11,958 | ₩11,598 | ₩11,825 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,065 | ₩12,065 | ₩11,558 | ₩11,624 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,480 | ₩12,546 | ₩12,132 | ₩12,186 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,493 | ₩12,760 | ₩12,346 | ₩12,439 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,319 | ₩12,533 | ₩12,186 | ₩12,493 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,025 | ₩12,453 | ₩11,985 | ₩12,399 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,186 | ₩12,333 | ₩11,932 | ₩12,146 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,226 | ₩12,560 | ₩12,105 | ₩12,252 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,771 | ₩12,226 | ₩11,584 | ₩12,186 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,999 | ₩12,279 | ₩11,811 | ₩11,825 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,611 | ₩12,052 | ₩11,397 | ₩12,039 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,357 | ₩11,905 | ₩11,344 | ₩11,624 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,304 | ₩11,357 | ₩10,890 | ₩11,290 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,130 | ₩11,357 | ₩10,302 | ₩11,344 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,649 | ₩11,050 | ₩10,609 | ₩10,796 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,435 | ₩10,702 | ₩10,168 | ₩10,649 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,021 | ₩10,409 | ₩10,021 | ₩10,328 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,540 | ₩9,994 | ₩9,447 | ₩9,914 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,326 | ₩9,487 | ₩9,313 | ₩9,473 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,740 | ₩9,740 | ₩9,259 | ₩9,433 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,781 | ₩10,021 | ₩9,580 | ₩9,687 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,994 | ₩10,115 | ₩9,393 | ₩9,901 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,088 | ₩10,248 | ₩9,901 | ₩10,034 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,155 | ₩10,355 | ₩10,074 | ₩10,221 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,208 | ₩10,462 | ₩10,128 | ₩10,141 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,395 | ₩10,449 | ₩10,115 | ₩10,141 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,489 | ₩10,689 | ₩10,489 | ₩10,515 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,395 | ₩10,542 | ₩10,221 | ₩10,435 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,248 | ₩10,529 | ₩10,034 | ₩10,355 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,195 | ₩10,515 | ₩10,008 | ₩10,248 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,221 | ₩10,796 | ₩10,221 | ₩10,288 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,861 | ₩10,235 | ₩9,794 | ₩10,128 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,168 | ₩10,262 | ₩9,821 | ₩9,887 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,021 | ₩10,328 | ₩9,941 | ₩10,128 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,273 | ₩9,981 | ₩9,193 | ₩9,928 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,553 | ₩9,634 | ₩9,273 | ₩9,300 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,032 | ₩9,460 | ₩9,006 | ₩9,406 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,447 | ₩9,647 | ₩9,059 | ₩9,072 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,406 | ₩9,607 | ₩9,326 | ₩9,447 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,845 | ₩9,487 | ₩8,845 | ₩9,406 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,952 | ₩9,179 | ₩8,859 | ₩8,899 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,032 | ₩9,099 | ₩8,778 | ₩8,965 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,099 | ₩9,420 | ₩8,859 | ₩8,899 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,832 | ₩9,393 | ₩8,725 | ₩9,166 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,952 | ₩9,019 | ₩8,792 | ₩8,805 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,819 | ₩9,153 | ₩8,752 | ₩8,859 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,738 | ₩8,778 | ₩8,551 | ₩8,765 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,578 | ₩8,859 | ₩8,551 | ₩8,725 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,645 | ₩8,645 | ₩8,297 | ₩8,538 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,618 | ₩8,658 | ₩8,511 | ₩8,605 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,885 | ₩8,979 | ₩8,578 | ₩8,605 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,899 | ₩9,153 | ₩8,832 | ₩8,939 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,553 | ₩9,674 | ₩8,752 | ₩8,805 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,700 | ₩9,807 | ₩9,540 | ₩9,620 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,500 | ₩9,994 | ₩9,233 | ₩9,874 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,300 | ₩9,593 | ₩9,206 | ₩9,366 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,193 | ₩9,593 | ₩9,193 | ₩9,366 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,845 | ₩9,567 | ₩8,765 | ₩9,340 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,698 | ₩9,166 | ₩8,645 | ₩8,832 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,431 | ₩8,712 | ₩8,378 | ₩8,698 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,231 | ₩8,484 | ₩8,110 | ₩8,404 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,404 | ₩8,418 | ₩8,177 | ₩8,311 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,578 | ₩8,765 | ₩8,351 | ₩8,404 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,084 | ₩8,712 | ₩8,070 | ₩8,578 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,070 | ₩8,257 | ₩7,977 | ₩8,084 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,110 | ₩8,271 | ₩8,097 | ₩8,177 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,057 | ₩8,150 | ₩7,710 | ₩7,977 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,351 | ₩8,351 | ₩8,017 | ₩8,097 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,591 | ₩8,658 | ₩8,311 | ₩8,351 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,631 | ₩8,725 | ₩8,551 | ₩8,645 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,672 | ₩8,725 | ₩8,538 | ₩8,631 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,872 | ₩9,006 | ₩8,551 | ₩8,551 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,538 | ₩8,979 | ₩8,538 | ₩8,872 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,525 | ₩8,778 | ₩8,351 | ₩8,444 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,444 | ₩8,631 | ₩8,257 | ₩8,498 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,137 | ₩8,685 | ₩7,830 | ₩8,378 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,979 | ₩9,072 | ₩8,765 | ₩8,939 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,099 | ₩9,193 | ₩8,939 | ₩8,979 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,126 | ₩9,313 | ₩9,032 | ₩9,086 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,725 | ₩9,153 | ₩8,672 | ₩9,153 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,300 | ₩9,380 | ₩8,458 | ₩8,698 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,513 | ₩9,513 | ₩9,300 | ₩9,393 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,620 | ₩9,674 | ₩9,340 | ₩9,380 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,634 | ₩9,674 | ₩9,420 | ₩9,607 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,687 | ₩10,048 | ₩9,674 | ₩9,727 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,925 | ₩9,674 | ₩8,872 | ₩9,647 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,805 | ₩9,006 | ₩8,725 | ₩8,899 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,618 | ₩8,778 | ₩8,538 | ₩8,765 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,351 | ₩8,605 | ₩8,284 | ₩8,591 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,698 | ₩8,725 | ₩8,217 | ₩8,378 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,591 | ₩8,685 | ₩8,284 | ₩8,672 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,645 | ₩8,765 | ₩8,484 | ₩8,725 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,525 | ₩8,551 | ₩8,324 | ₩8,378 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,404 | ₩8,645 | ₩8,271 | ₩8,538 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,204 | ₩8,431 | ₩8,124 | ₩8,391 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,471 | ₩8,511 | ₩8,297 | ₩8,311 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,284 | ₩8,525 | ₩8,177 | ₩8,404 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,177 | ₩8,404 | ₩8,110 | ₩8,311 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,231 | ₩8,324 | ₩8,084 | ₩8,124 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,164 | ₩8,471 | ₩8,164 | ₩8,351 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,351 | ₩8,364 | ₩8,044 | ₩8,231 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,297 | ₩8,364 | ₩8,124 | ₩8,244 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,284 | ₩8,471 | ₩8,177 | ₩8,311 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,311 | ₩8,338 | ₩8,044 | ₩8,124 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,017 | ₩8,378 | ₩8,017 | ₩8,297 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,017 | ₩8,351 | ₩8,017 | ₩8,217 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,897 | ₩8,231 | ₩7,897 | ₩8,110 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,257 | ₩8,257 | ₩7,843 | ₩7,990 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,378 | ₩8,511 | ₩8,110 | ₩8,257 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,124 | ₩8,525 | ₩8,124 | ₩8,378 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,017 | ₩8,631 | ₩7,616 | ₩8,324 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,631 | ₩8,765 | ₩7,683 | ₩8,231 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,935 | ₩7,162 | ₩6,828 | ₩7,001 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,734 | ₩7,108 | ₩6,641 | ₩7,001 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,854 | ₩7,108 | ₩6,774 | ₩6,988 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,641 | ₩7,068 | ₩6,547 | ₩6,921 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,186 | ₩6,694 | ₩6,120 | ₩6,614 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,427 | ₩6,480 | ₩6,106 | ₩6,440 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,400 | ₩6,534 | ₩6,320 | ₩6,440 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,066 | ₩6,494 | ₩6,053 | ₩6,480 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,013 | ₩6,079 | ₩5,812 | ₩6,066 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,852 | ₩6,079 | ₩5,732 | ₩6,026 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,146 | ₩6,200 | ₩5,759 | ₩5,879 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,280 | ₩6,440 | ₩6,146 | ₩6,186 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,293 | ₩6,373 | ₩6,173 | ₩6,333 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,333 | ₩6,587 | ₩6,200 | ₩6,400 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,587 | ₩6,627 | ₩6,280 | ₩6,333 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,627 | ₩6,654 | ₩6,400 | ₩6,587 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,188 | ₩7,229 | ₩6,520 | ₩6,614 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,349 | ₩7,402 | ₩6,988 | ₩7,108 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,162 | ₩7,469 | ₩7,135 | ₩7,269 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,801 | ₩7,162 | ₩6,694 | ₩7,122 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,494 | ₩7,255 | ₩6,280 | ₩6,921 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,868 | ₩6,868 | ₩6,440 | ₩6,467 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,162 | ₩7,215 | ₩6,801 | ₩6,894 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,017 | ₩8,124 | ₩6,894 | ₩7,255 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,017 | ₩8,324 | ₩8,017 | ₩8,110 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,030 | ₩8,097 | ₩7,830 | ₩8,030 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,431 | ₩8,431 | ₩7,937 | ₩8,110 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,297 | ₩8,511 | ₩8,164 | ₩8,404 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,578 | ₩8,578 | ₩8,110 | ₩8,257 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,899 | ₩8,899 | ₩8,565 | ₩8,591 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,286 | ₩9,313 | ₩8,832 | ₩8,872 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,139 | ₩9,580 | ₩8,965 | ₩9,300 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,965 | ₩9,353 | ₩8,872 | ₩9,072 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,498 | ₩9,353 | ₩8,471 | ₩8,885 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,244 | ₩8,872 | ₩8,150 | ₩8,765 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,349 | ₩8,364 | ₩7,349 | ₩8,311 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,295 | ₩7,563 | ₩7,202 | ₩7,469 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,362 | ₩7,416 | ₩7,162 | ₩7,295 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,881 | ₩7,629 | ₩6,774 | ₩7,429 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,547 | ₩7,469 | ₩6,547 | ₩7,015 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,413 | ₩6,667 | ₩6,413 | ₩6,547 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,654 | ₩6,748 | ₩6,454 | ₩6,467 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,494 | ₩6,694 | ₩6,427 | ₩6,654 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,333 | ₩6,667 | ₩6,320 | ₩6,560 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,547 | ₩6,574 | ₩6,240 | ₩6,320 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,641 | ₩6,654 | ₩6,520 | ₩6,534 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,614 | ₩6,734 | ₩6,601 | ₩6,641 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,601 | ₩6,748 | ₩6,587 | ₩6,667 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,681 | ₩6,694 | ₩6,627 | ₩6,654 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,681 | ₩6,707 | ₩6,574 | ₩6,681 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,788 | ₩6,814 | ₩6,614 | ₩6,681 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,935 | ₩6,961 | ₩6,774 | ₩6,814 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,041 | ₩7,082 | ₩6,828 | ₩6,921 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,135 | ₩7,242 | ₩7,082 | ₩7,082 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,375 | ₩7,375 | ₩7,095 | ₩7,095 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,429 | ₩7,496 | ₩7,322 | ₩7,375 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,563 | ₩7,576 | ₩7,375 | ₩7,429 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,870 | ₩7,910 | ₩7,469 | ₩7,509 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,790 | ₩8,017 | ₩7,736 | ₩7,950 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,643 | ₩7,816 | ₩7,616 | ₩7,790 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,429 | ₩7,669 | ₩7,362 | ₩7,643 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,656 | ₩7,736 | ₩7,456 | ₩7,496 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,496 | ₩7,710 | ₩7,429 | ₩7,669 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,108 | ₩7,509 | ₩7,095 | ₩7,509 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,095 | ₩7,148 | ₩7,028 | ₩7,122 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,095 | ₩7,188 | ₩6,935 | ₩7,148 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,068 | ₩7,269 | ₩7,028 | ₩7,082 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,188 | ₩7,215 | ₩7,082 | ₩7,162 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,202 | ₩7,295 | ₩7,148 | ₩7,175 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,416 | ₩7,429 | ₩7,229 | ₩7,255 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,095 | ₩7,456 | ₩7,015 | ₩7,335 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,948 | ₩7,309 | ₩6,935 | ₩7,135 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,935 | ₩7,135 | ₩6,828 | ₩6,894 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,788 | ₩7,055 | ₩6,694 | ₩6,908 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,641 | ₩6,881 | ₩6,547 | ₩6,788 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,534 | ₩6,788 | ₩6,467 | ₩6,721 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,293 | ₩6,507 | ₩6,280 | ₩6,400 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,868 | ₩6,948 | ₩6,440 | ₩6,467 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,707 | ₩6,948 | ₩6,667 | ₩6,894 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,333 | ₩6,734 | ₩6,307 | ₩6,707 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,534 | ₩6,761 | ₩6,226 | ₩6,373 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,082 | ₩7,162 | ₩6,347 | ₩6,440 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,939 | ₩9,206 | ₩7,442 | ₩7,509 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,307 | ₩6,534 | ₩6,307 | ₩6,427 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,213 | ₩6,413 | ₩6,213 | ₩6,307 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,333 | ₩6,413 | ₩6,186 | ₩6,347 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,213 | ₩6,360 | ₩6,200 | ₩6,347 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,347 | ₩6,440 | ₩6,186 | ₩6,240 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,387 | ₩6,494 | ₩6,253 | ₩6,347 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,560 | ₩6,574 | ₩6,413 | ₩6,427 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,881 | ₩6,948 | ₩6,560 | ₩6,587 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,614 | ₩6,881 | ₩6,614 | ₩6,828 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,122 | ₩7,202 | ₩6,547 | ₩6,560 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,202 | ₩7,335 | ₩7,082 | ₩7,148 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩7,001 | ₩7,309 | ₩6,975 | ₩7,242 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,948 | ₩7,068 | ₩6,948 | ₩7,001 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,788 | ₩6,948 | ₩6,734 | ₩6,854 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,935 | ₩7,095 | ₩6,801 | ₩6,854 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,988 | ₩7,082 | ₩6,881 | ₩6,935 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,587 | ₩6,961 | ₩6,587 | ₩6,935 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,814 | ₩6,881 | ₩6,641 | ₩6,748 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,935 | ₩7,055 | ₩6,641 | ₩6,707 | -3.28% | 148.6만 |
|---|