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 | ₩11,731 | ₩11,877 | ₩11,490 | ₩11,544 | -1.59% | 96.8만 |
| 2026.10.08 | ₩11,504 | ₩11,731 | ₩11,397 | ₩11,690 | +1.62% | 173만 |
| 2026.10.07 | ₩11,223 | ₩11,557 | ₩11,210 | ₩11,544 | +2.85% | 216.2만 |
| 2026.10.06 | ₩11,437 | ₩11,450 | ₩11,263 | ₩11,344 | -0.82% | 148.9만 |
| 2026.10.05 | ₩11,650 | ₩11,744 | ₩11,303 | ₩11,384 | -2.29% | 286.4만 |
| 2026.10.02 | ₩11,223 | ₩11,290 | ₩10,970 | ₩11,157 | -0.59% | 165.6만 |
| 2026.10.01 | ₩10,916 | ₩11,410 | ₩10,876 | ₩11,290 | +3.42% | 141.2만 |
| 2026.09.30 | ₩10,943 | ₩11,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,863 |
| -0.73% |
| 140.7만 |
| 2026.09.29 | ₩11,010 | ₩11,010 | ₩10,743 | ₩10,916 | -0.85% | 100.6만 |
|---|
| 2026.09.28 | ₩10,983 | ₩11,077 | ₩10,836 | ₩10,970 | -0.12% | 79.2만 |
|---|
| 2026.09.25 | ₩11,090 | ₩11,237 | ₩11,010 | ₩11,103 | +0.12% | 70.4만 |
|---|
| 2026.09.24 | ₩11,290 | ₩11,357 | ₩10,890 | ₩11,090 | -1.77% | 125.3만 |
|---|
| 2026.09.23 | ₩11,344 | ₩11,477 | ₩11,197 | ₩11,317 | -0.24% | 71.9만 |
|---|
| 2026.09.22 | ₩11,277 | ₩11,610 | ₩11,143 | ₩11,357 | +0.71% | 150.9만 |
|---|
| 2026.09.21 | ₩10,956 | ₩11,170 | ₩10,836 | ₩11,143 | +1.71% | 156만 |
|---|
| 2026.09.18 | ₩11,077 | ₩11,103 | ₩10,743 | ₩10,836 | -2.17% | 235.1만 |
|---|
| 2026.09.17 | ₩11,143 | ₩11,464 | ₩11,077 | ₩11,090 | -0.48% | 107.1만 |
|---|
| 2026.09.16 | ₩11,731 | ₩11,731 | ₩11,077 | ₩11,117 | -5.23% | 194.1만 |
|---|
| 2026.09.15 | ₩11,637 | ₩11,771 | ₩11,490 | ₩11,597 | -0.34% | 171.8만 |
|---|
| 2026.09.14 | ₩11,544 | ₩11,784 | ₩11,504 | ₩11,744 | +1.73% | 126.4만 |
|---|
| 2026.09.11 | ₩11,557 | ₩11,637 | ₩11,397 | ₩11,477 | -0.69% | 107.9만 |
|---|
| 2026.09.10 | ₩11,357 | ₩11,450 | ₩11,263 | ₩11,437 | +0.71% | 91.1만 |
|---|
| 2026.09.09 | ₩11,544 | ₩11,610 | ₩11,303 | ₩11,370 | -1.50% | 75.3만 |
|---|
| 2026.09.08 | ₩11,704 | ₩11,704 | ₩11,410 | ₩11,570 | -1.14% | 90.9만 |
|---|
| 2026.09.04 | ₩11,877 | ₩11,997 | ₩11,370 | ₩11,704 | -1.46% | 105.2만 |
|---|
| 2026.09.03 | ₩11,891 | ₩11,997 | ₩11,557 | ₩11,877 | -0.11% | 126.9만 |
|---|
| 2026.09.02 | ₩11,450 | ₩11,771 | ₩11,450 | ₩11,757 | +2.68% | 143.8만 |
|---|
| 2026.09.01 | ₩11,437 | ₩11,504 | ₩11,263 | ₩11,424 | -0.12% | 68.6만 |
|---|
| 2026.08.31 | ₩11,664 | ₩11,784 | ₩11,450 | ₩11,584 | -0.69% | 100.5만 |
|---|
| 2026.08.28 | ₩11,864 | ₩11,997 | ₩11,637 | ₩11,664 | -1.69% | 75.5만 |
|---|
| 2026.08.27 | ₩11,530 | ₩11,957 | ₩11,344 | ₩11,851 | +2.78% | 150.6만 |
|---|
| 2026.08.26 | ₩11,570 | ₩11,637 | ₩11,464 | ₩11,530 | -0.35% | 55.2만 |
|---|
| 2026.08.25 | ₩11,797 | ₩11,837 | ₩11,544 | ₩11,624 | -1.47% | 82.4만 |
|---|
| 2026.08.24 | ₩11,650 | ₩11,957 | ₩11,597 | ₩11,851 | +1.72% | 140.7만 |
|---|
| 2026.08.21 | ₩11,370 | ₩11,731 | ₩11,303 | ₩11,650 | +2.46% | 95.2만 |
|---|
| 2026.08.20 | ₩11,544 | ₩11,731 | ₩11,317 | ₩11,357 | -1.62% | 103.9만 |
|---|
| 2026.08.19 | ₩11,664 | ₩11,971 | ₩11,597 | ₩11,624 | -0.34% | 113.2만 |
|---|
| 2026.08.18 | ₩11,624 | ₩11,944 | ₩11,584 | ₩11,811 | +1.61% | 185.8만 |
|---|
| 2026.08.17 | ₩12,051 | ₩12,051 | ₩11,544 | ₩11,610 | -3.65% | 99.5만 |
|---|
| 2026.08.14 | ₩12,465 | ₩12,531 | ₩12,118 | ₩12,171 | -2.36% | 73.4만 |
|---|
| 2026.08.13 | ₩12,478 | ₩12,745 | ₩12,331 | ₩12,424 | -0.43% | 116.2만 |
|---|
| 2026.08.12 | ₩12,304 | ₩12,518 | ₩12,171 | ₩12,478 | +1.41% | 79.5만 |
|---|
| 2026.08.11 | ₩12,011 | ₩12,438 | ₩11,971 | ₩12,384 | +3.11% | 155.7만 |
|---|
| 2026.08.10 | ₩12,171 | ₩12,318 | ₩11,917 | ₩12,131 | -0.33% | 156.2만 |
|---|
| 2026.08.07 | ₩12,211 | ₩12,545 | ₩12,091 | ₩12,238 | +0.22% | 158.9만 |
|---|
| 2026.08.06 | ₩11,757 | ₩12,211 | ₩11,570 | ₩12,171 | +3.52% | 300.2만 |
|---|
| 2026.08.05 | ₩11,984 | ₩12,264 | ₩11,797 | ₩11,811 | -1.45% | 268.9만 |
|---|
| 2026.08.04 | ₩11,597 | ₩12,037 | ₩11,384 | ₩12,024 | +3.68% | 214.8만 |
|---|
| 2026.08.03 | ₩11,344 | ₩11,891 | ₩11,330 | ₩11,610 | +2.35% | 374.2만 |
|---|
| 2026.07.31 | ₩11,290 | ₩11,344 | ₩10,876 | ₩11,277 | -0.12% | 203.9만 |
|---|
| 2026.07.30 | ₩11,117 | ₩11,344 | ₩10,289 | ₩11,330 | +1.92% | 149.9만 |
|---|
| 2026.07.29 | ₩10,636 | ₩11,037 | ₩10,596 | ₩10,783 | +1.38% | 224.7만 |
|---|
| 2026.07.28 | ₩10,423 | ₩10,690 | ₩10,156 | ₩10,636 | +2.05% | 159.5만 |
|---|
| 2026.07.27 | ₩10,009 | ₩10,396 | ₩10,009 | ₩10,316 | +3.07% | 80.1만 |
|---|
| 2026.07.24 | ₩9,529 | ₩9,982 | ₩9,435 | ₩9,902 | +3.92% | 98.5만 |
|---|
| 2026.07.23 | ₩9,315 | ₩9,475 | ₩9,302 | ₩9,462 | +1.58% | 72.6만 |
|---|
| 2026.07.22 | ₩9,729 | ₩9,729 | ₩9,248 | ₩9,422 | -3.16% | 123.6만 |
|---|
| 2026.07.21 | ₩9,769 | ₩10,009 | ₩9,569 | ₩9,675 | -0.96% | 86.3만 |
|---|
| 2026.07.20 | ₩9,982 | ₩10,102 | ₩9,382 | ₩9,889 | -0.94% | 69.5만 |
|---|
| 2026.07.17 | ₩10,076 | ₩10,236 | ₩9,889 | ₩10,022 | -0.53% | 63.3만 |
|---|
| 2026.07.16 | ₩10,142 | ₩10,343 | ₩10,062 | ₩10,209 | +0.66% | 85.1만 |
|---|
| 2026.07.15 | ₩10,196 | ₩10,449 | ₩10,116 | ₩10,129 | -0.65% | 74.1만 |
|---|
| 2026.07.14 | ₩10,383 | ₩10,436 | ₩10,102 | ₩10,129 | -2.44% | 72.8만 |
|---|
| 2026.07.13 | ₩10,476 | ₩10,676 | ₩10,476 | ₩10,503 | +0.25% | 143.8만 |
|---|
| 2026.07.10 | ₩10,383 | ₩10,529 | ₩10,209 | ₩10,423 | +0.39% | 97.2만 |
|---|
| 2026.07.09 | ₩10,236 | ₩10,516 | ₩10,022 | ₩10,343 | +1.04% | 130.4만 |
|---|
| 2026.07.08 | ₩10,182 | ₩10,503 | ₩9,996 | ₩10,236 | +0.52% | 146.6만 |
|---|
| 2026.07.07 | ₩10,209 | ₩10,783 | ₩10,209 | ₩10,276 | +0.65% | 179.5만 |
|---|
| 2026.07.06 | ₩9,849 | ₩10,222 | ₩9,782 | ₩10,116 | +2.71% | 95.5만 |
|---|
| 2026.07.02 | ₩10,156 | ₩10,249 | ₩9,809 | ₩9,876 | -2.76% | 94만 |
|---|
| 2026.07.01 | ₩10,009 | ₩10,316 | ₩9,929 | ₩10,116 | +1.07% | 371만 |
|---|
| 2026.06.30 | ₩9,262 | ₩9,969 | ₩9,182 | ₩9,916 | +7.06% | 159.3만 |
|---|
| 2026.06.29 | ₩9,542 | ₩9,622 | ₩9,262 | ₩9,288 | -2.66% | 145.7만 |
|---|
| 2026.06.26 | ₩9,021 | ₩9,448 | ₩8,995 | ₩9,395 | +4.14% | 375.5만 |
|---|
| 2026.06.25 | ₩9,435 | ₩9,635 | ₩9,048 | ₩9,061 | -3.96% | 138.9만 |
|---|
| 2026.06.24 | ₩9,395 | ₩9,595 | ₩9,315 | ₩9,435 | +0.43% | 132.5만 |
|---|
| 2026.06.23 | ₩8,835 | ₩9,475 | ₩8,835 | ₩9,395 | +6.34% | 156.5만 |
|---|
| 2026.06.22 | ₩8,941 | ₩9,168 | ₩8,848 | ₩8,888 | -0.60% | 117.8만 |
|---|
| 2026.06.18 | ₩9,021 | ₩9,088 | ₩8,768 | ₩8,955 | -0.74% | 143.4만 |
|---|
| 2026.06.17 | ₩9,088 | ₩9,408 | ₩8,848 | ₩8,888 | -2.20% | 169.7만 |
|---|
| 2026.06.16 | ₩8,821 | ₩9,382 | ₩8,714 | ₩9,155 | +3.78% | 153.1만 |
|---|
| 2026.06.15 | ₩8,941 | ₩9,008 | ₩8,781 | ₩8,795 | -1.64% | 98.8만 |
|---|
| 2026.06.12 | ₩8,808 | ₩9,142 | ₩8,741 | ₩8,848 | +0.45% | 145.1만 |
|---|
| 2026.06.11 | ₩8,728 | ₩8,768 | ₩8,541 | ₩8,755 | +0.31% | 107.6만 |
|---|
| 2026.06.10 | ₩8,568 | ₩8,848 | ₩8,541 | ₩8,714 | +1.71% | 113.8만 |
|---|
| 2026.06.09 | ₩8,634 | ₩8,634 | ₩8,287 | ₩8,528 | -1.24% | 159.1만 |
|---|
| 2026.06.08 | ₩8,608 | ₩8,648 | ₩8,501 | ₩8,594 | -0.16% | 101.7만 |
|---|
| 2026.06.05 | ₩8,875 | ₩8,968 | ₩8,568 | ₩8,594 | -3.16% | 70만 |
|---|
| 2026.06.04 | ₩8,888 | ₩9,142 | ₩8,821 | ₩8,928 | +0.45% | 96.5만 |
|---|
| 2026.06.03 | ₩9,542 | ₩9,662 | ₩8,741 | ₩8,795 | -7.83% | 172.6만 |
|---|
| 2026.06.02 | ₩9,689 | ₩9,795 | ₩9,529 | ₩9,609 | -0.83% | 130.2만 |
|---|
| 2026.06.01 | ₩9,489 | ₩9,982 | ₩9,222 | ₩9,862 | +3.94% | 269.5만 |
|---|
| 2026.05.29 | ₩9,288 | ₩9,582 | ₩9,195 | ₩9,355 | +0.72% | 223.7만 |
|---|
| 2026.05.28 | ₩9,182 | ₩9,582 | ₩9,182 | ₩9,355 | +1.89% | 138.7만 |
|---|
| 2026.05.27 | ₩8,835 | ₩9,555 | ₩8,755 | ₩9,328 | +5.59% | 253.5만 |
|---|
| 2026.05.26 | ₩8,688 | ₩9,155 | ₩8,634 | ₩8,821 | +1.54% | 198.7만 |
|---|
| 2026.05.22 | ₩8,421 | ₩8,701 | ₩8,368 | ₩8,688 | +3.17% | 131.7만 |
|---|
| 2026.05.21 | ₩8,221 | ₩8,474 | ₩8,101 | ₩8,394 | +2.11% | 130만 |
|---|
| 2026.05.20 | ₩8,394 | ₩8,408 | ₩8,167 | ₩8,301 | -1.11% | 125.6만 |
|---|
| 2026.05.19 | ₩8,568 | ₩8,755 | ₩8,341 | ₩8,394 | -2.02% | 142.8만 |
|---|
| 2026.05.18 | ₩8,074 | ₩8,701 | ₩8,061 | ₩8,568 | +6.12% | 231.8만 |
|---|
| 2026.05.15 | ₩8,061 | ₩8,247 | ₩7,967 | ₩8,074 | +0.17% | 142.9만 |
|---|
| 2026.05.14 | ₩8,101 | ₩8,261 | ₩8,087 | ₩8,167 | +0.82% | 138.4만 |
|---|
| 2026.05.13 | ₩8,047 | ₩8,141 | ₩7,700 | ₩7,967 | -1.00% | 138.5만 |
|---|
| 2026.05.12 | ₩8,341 | ₩8,341 | ₩8,007 | ₩8,087 | -3.04% | 126만 |
|---|
| 2026.05.11 | ₩8,581 | ₩8,648 | ₩8,301 | ₩8,341 | -2.80% | 131.5만 |
|---|
| 2026.05.08 | ₩8,621 | ₩8,714 | ₩8,541 | ₩8,634 | +0.15% | 131.2만 |
|---|
| 2026.05.07 | ₩8,661 | ₩8,714 | ₩8,528 | ₩8,621 | -0.46% | 128.5만 |
|---|
| 2026.05.06 | ₩8,861 | ₩8,995 | ₩8,541 | ₩8,541 | -3.61% | 159.4만 |
|---|
| 2026.05.05 | ₩8,528 | ₩8,968 | ₩8,528 | ₩8,861 | +3.91% | 122.6만 |
|---|
| 2026.05.04 | ₩8,514 | ₩8,768 | ₩8,341 | ₩8,434 | -0.94% | 231.2만 |
|---|
| 2026.05.01 | ₩8,434 | ₩8,621 | ₩8,247 | ₩8,488 | +0.63% | 167만 |
|---|
| 2026.04.30 | ₩8,127 | ₩8,674 | ₩7,820 | ₩8,368 | +2.96% | 270.1만 |
|---|
| 2026.04.29 | ₩8,968 | ₩9,061 | ₩8,755 | ₩8,928 | -0.45% | 140만 |
|---|
| 2026.04.28 | ₩9,088 | ₩9,182 | ₩8,928 | ₩8,968 | -1.32% | 62만 |
|---|
| 2026.04.27 | ₩9,115 | ₩9,302 | ₩9,021 | ₩9,075 | -0.44% | 77.8만 |
|---|
| 2026.04.24 | ₩8,714 | ₩9,142 | ₩8,661 | ₩9,142 | +4.90% | 124.5만 |
|---|
| 2026.04.23 | ₩9,288 | ₩9,368 | ₩8,448 | ₩8,688 | -6.47% | 164.8만 |
|---|
| 2026.04.22 | ₩9,502 | ₩9,502 | ₩9,288 | ₩9,382 | -1.26% | 107.1만 |
|---|
| 2026.04.21 | ₩9,609 | ₩9,662 | ₩9,328 | ₩9,368 | -2.50% | 103.9만 |
|---|
| 2026.04.20 | ₩9,622 | ₩9,662 | ₩9,408 | ₩9,595 | -0.28% | 95.3만 |
|---|
| 2026.04.17 | ₩9,675 | ₩10,036 | ₩9,662 | ₩9,715 | +0.41% | 187.8만 |
|---|
| 2026.04.16 | ₩8,915 | ₩9,662 | ₩8,861 | ₩9,635 | +8.08% | 266만 |
|---|
| 2026.04.15 | ₩8,795 | ₩8,995 | ₩8,714 | ₩8,888 | +1.06% | 144.1만 |
|---|
| 2026.04.14 | ₩8,608 | ₩8,768 | ₩8,528 | ₩8,755 | +1.71% | 100.4만 |
|---|
| 2026.04.13 | ₩8,341 | ₩8,594 | ₩8,274 | ₩8,581 | +2.88% | 124만 |
|---|
| 2026.04.10 | ₩8,688 | ₩8,714 | ₩8,207 | ₩8,368 | -3.69% | 98.3만 |
|---|
| 2026.04.09 | ₩8,581 | ₩8,674 | ₩8,274 | ₩8,661 | +0.93% | 87.5만 |
|---|
| 2026.04.08 | ₩8,634 | ₩8,755 | ₩8,474 | ₩8,714 | +0.93% | 212.2만 |
|---|
| 2026.04.07 | ₩8,514 | ₩8,541 | ₩8,314 | ₩8,368 | -1.72% | 112.9만 |
|---|
| 2026.04.06 | ₩8,394 | ₩8,634 | ₩8,261 | ₩8,528 | +1.59% | 101.6만 |
|---|
| 2026.04.02 | ₩8,194 | ₩8,421 | ₩8,114 | ₩8,381 | +2.28% | 130.5만 |
|---|
| 2026.04.01 | ₩8,461 | ₩8,501 | ₩8,287 | ₩8,301 | -1.89% | 93.8만 |
|---|
| 2026.03.31 | ₩8,274 | ₩8,514 | ₩8,167 | ₩8,394 | +1.45% | 126.1만 |
|---|
| 2026.03.30 | ₩8,167 | ₩8,394 | ₩8,101 | ₩8,301 | +1.63% | 118.6만 |
|---|
| 2026.03.27 | ₩8,221 | ₩8,314 | ₩8,074 | ₩8,114 | -1.30% | 107.6만 |
|---|
| 2026.03.26 | ₩8,154 | ₩8,461 | ₩8,154 | ₩8,341 | +2.29% | 106.9만 |
|---|
| 2026.03.25 | ₩8,341 | ₩8,354 | ₩8,034 | ₩8,221 | -1.44% | 158.1만 |
|---|
| 2026.03.24 | ₩8,287 | ₩8,354 | ₩8,114 | ₩8,234 | -0.64% | 118.1만 |
|---|
| 2026.03.23 | ₩8,274 | ₩8,461 | ₩8,167 | ₩8,301 | +0.32% | 137.1만 |
|---|
| 2026.03.20 | ₩8,301 | ₩8,327 | ₩8,034 | ₩8,114 | -2.25% | 212.1만 |
|---|
| 2026.03.19 | ₩8,007 | ₩8,368 | ₩8,007 | ₩8,287 | +3.50% | 135.2만 |
|---|
| 2026.03.18 | ₩8,007 | ₩8,341 | ₩8,007 | ₩8,207 | +2.50% | 191만 |
|---|
| 2026.03.17 | ₩7,887 | ₩8,221 | ₩7,887 | ₩8,101 | +2.71% | 196.4만 |
|---|
| 2026.03.16 | ₩8,247 | ₩8,247 | ₩7,834 | ₩7,980 | -3.24% | 249.7만 |
|---|
| 2026.03.13 | ₩8,368 | ₩8,501 | ₩8,101 | ₩8,247 | -1.44% | 197.7만 |
|---|
| 2026.03.12 | ₩8,114 | ₩8,514 | ₩8,114 | ₩8,368 | +3.13% | 282.6만 |
|---|
| 2026.03.11 | ₩8,007 | ₩8,621 | ₩7,607 | ₩8,314 | +3.83% | 417.7만 |
|---|
| 2026.03.10 | ₩8,621 | ₩8,755 | ₩7,674 | ₩8,221 | -4.64% | 650.5만 |
|---|
| 2026.03.09 | ₩6,926 | ₩7,153 | ₩6,819 | ₩6,993 | +0.96% | 190.8만 |
|---|
| 2026.03.06 | ₩6,726 | ₩7,100 | ₩6,633 | ₩6,993 | +3.97% | 222.3만 |
|---|
| 2026.03.05 | ₩6,846 | ₩7,100 | ₩6,766 | ₩6,980 | +1.95% | 238.1만 |
|---|
| 2026.03.04 | ₩6,633 | ₩7,060 | ₩6,539 | ₩6,913 | +4.23% | 224.2만 |
|---|
| 2026.03.03 | ₩6,179 | ₩6,686 | ₩6,112 | ₩6,606 | +6.91% | 181.4만 |
|---|
| 2026.03.02 | ₩6,419 | ₩6,472 | ₩6,099 | ₩6,432 | +0.21% | 231.6만 |
|---|
| 2026.02.27 | ₩6,392 | ₩6,526 | ₩6,312 | ₩6,432 | +0.63% | 129.2만 |
|---|
| 2026.02.26 | ₩6,059 | ₩6,486 | ₩6,045 | ₩6,472 | +6.83% | 121.4만 |
|---|
| 2026.02.25 | ₩6,005 | ₩6,072 | ₩5,805 | ₩6,059 | +0.89% | 78.4만 |
|---|
| 2026.02.24 | ₩5,845 | ₩6,072 | ₩5,725 | ₩6,019 | +2.97% | 100.9만 |
|---|
| 2026.02.23 | ₩6,139 | ₩6,192 | ₩5,752 | ₩5,872 | -4.35% | 137.2만 |
|---|
| 2026.02.20 | ₩6,272 | ₩6,432 | ₩6,139 | ₩6,179 | -1.49% | 92.7만 |
|---|
| 2026.02.19 | ₩6,286 | ₩6,366 | ₩6,166 | ₩6,326 | +0.64% | 132.1만 |
|---|
| 2026.02.18 | ₩6,326 | ₩6,579 | ₩6,192 | ₩6,392 | +1.05% | 195.5만 |
|---|
| 2026.02.17 | ₩6,579 | ₩6,619 | ₩6,272 | ₩6,326 | -3.85% | 93.2만 |
|---|
| 2026.02.13 | ₩6,619 | ₩6,646 | ₩6,392 | ₩6,579 | -0.60% | 163.9만 |
|---|
| 2026.02.12 | ₩7,180 | ₩7,220 | ₩6,513 | ₩6,606 | -7.99% | 124만 |
|---|
| 2026.02.11 | ₩7,340 | ₩7,393 | ₩6,980 | ₩7,100 | -3.27% | 170.2만 |
|---|
| 2026.02.10 | ₩7,153 | ₩7,460 | ₩7,126 | ₩7,260 | +1.49% | 171.3만 |
|---|
| 2026.02.09 | ₩6,793 | ₩7,153 | ₩6,686 | ₩7,113 | +4.72% | 180.5만 |
|---|
| 2026.02.06 | ₩6,486 | ₩7,246 | ₩6,272 | ₩6,913 | +6.58% | 316.8만 |
|---|
| 2026.02.05 | ₩6,859 | ₩6,859 | ₩6,432 | ₩6,459 | -5.84% | 205.1만 |
|---|
| 2026.02.04 | ₩7,153 | ₩7,206 | ₩6,793 | ₩6,886 | -3.73% | 147.5만 |
|---|
| 2026.02.03 | ₩8,007 | ₩8,114 | ₩6,886 | ₩7,246 | -9.50% | 343만 |
|---|
| 2026.02.02 | ₩8,007 | ₩8,314 | ₩8,007 | ₩8,101 | +1.17% | 167.4만 |
|---|
| 2026.01.30 | ₩8,021 | ₩8,087 | ₩7,820 | ₩8,021 | 0.00% | 211.2만 |
|---|
| 2026.01.29 | ₩8,421 | ₩8,421 | ₩7,927 | ₩8,101 | -3.80% | 138.9만 |
|---|
| 2026.01.28 | ₩8,287 | ₩8,501 | ₩8,154 | ₩8,394 | +1.29% | 147.4만 |
|---|
| 2026.01.27 | ₩8,568 | ₩8,568 | ₩8,101 | ₩8,247 | -3.74% | 146.4만 |
|---|
| 2026.01.26 | ₩8,888 | ₩8,888 | ₩8,554 | ₩8,581 | -3.45% | 215.8만 |
|---|
| 2026.01.23 | ₩9,275 | ₩9,302 | ₩8,821 | ₩8,861 | -4.46% | 127.7만 |
|---|
| 2026.01.22 | ₩9,128 | ₩9,569 | ₩8,955 | ₩9,288 | +1.75% | 324.9만 |
|---|
| 2026.01.21 | ₩8,955 | ₩9,342 | ₩8,861 | ₩9,061 | +1.19% | 224.4만 |
|---|
| 2026.01.20 | ₩8,488 | ₩9,342 | ₩8,461 | ₩8,875 | +4.56% | 440.3만 |
|---|
| 2026.01.16 | ₩8,234 | ₩8,861 | ₩8,141 | ₩8,755 | +6.32% | 331.1만 |
|---|
| 2026.01.15 | ₩7,340 | ₩8,354 | ₩7,340 | ₩8,301 | +13.09% | 470.1만 |
|---|
| 2026.01.14 | ₩7,287 | ₩7,553 | ₩7,193 | ₩7,460 | +2.38% | 135.3만 |
|---|
| 2026.01.13 | ₩7,353 | ₩7,407 | ₩7,153 | ₩7,287 | -0.91% | 109.8만 |
|---|
| 2026.01.12 | ₩6,873 | ₩7,620 | ₩6,766 | ₩7,420 | +7.96% | 289.6만 |
|---|
| 2026.01.09 | ₩6,539 | ₩7,460 | ₩6,539 | ₩7,006 | +7.14% | 455.5만 |
|---|
| 2026.01.08 | ₩6,406 | ₩6,659 | ₩6,406 | ₩6,539 | +2.08% | 183.7만 |
|---|
| 2026.01.07 | ₩6,646 | ₩6,739 | ₩6,446 | ₩6,459 | -2.81% | 80.4만 |
|---|
| 2026.01.06 | ₩6,486 | ₩6,686 | ₩6,419 | ₩6,646 | +2.47% | 135.7만 |
|---|
| 2026.01.05 | ₩6,326 | ₩6,659 | ₩6,312 | ₩6,553 | +3.59% | 190.9만 |
|---|
| 2026.01.02 | ₩6,539 | ₩6,566 | ₩6,232 | ₩6,312 | -3.47% | 113.4만 |
|---|
| 2025.12.31 | ₩6,633 | ₩6,646 | ₩6,513 | ₩6,526 | -1.61% | 82.9만 |
|---|
| 2025.12.30 | ₩6,606 | ₩6,726 | ₩6,593 | ₩6,633 | +0.40% | 120.2만 |
|---|
| 2025.12.29 | ₩6,593 | ₩6,739 | ₩6,579 | ₩6,659 | +1.01% | 81.4만 |
|---|
| 2025.12.26 | ₩6,673 | ₩6,686 | ₩6,619 | ₩6,646 | -0.40% | 59.9만 |
|---|
| 2025.12.24 | ₩6,673 | ₩6,699 | ₩6,566 | ₩6,673 | 0.00% | 39.7만 |
|---|
| 2025.12.23 | ₩6,779 | ₩6,806 | ₩6,606 | ₩6,673 | -1.57% | 94.8만 |
|---|
| 2025.12.22 | ₩6,926 | ₩6,953 | ₩6,766 | ₩6,806 | -1.73% | 130.5만 |
|---|
| 2025.12.19 | ₩7,033 | ₩7,073 | ₩6,819 | ₩6,913 | -1.71% | 237.1만 |
|---|
| 2025.12.18 | ₩7,126 | ₩7,233 | ₩7,073 | ₩7,073 | -0.75% | 98.1만 |
|---|
| 2025.12.17 | ₩7,367 | ₩7,367 | ₩7,086 | ₩7,086 | -3.80% | 146.8만 |
|---|
| 2025.12.16 | ₩7,420 | ₩7,487 | ₩7,313 | ₩7,367 | -0.72% | 156.2만 |
|---|
| 2025.12.15 | ₩7,553 | ₩7,567 | ₩7,367 | ₩7,420 | -1.77% | 153.9만 |
|---|
| 2025.12.12 | ₩7,860 | ₩7,900 | ₩7,460 | ₩7,500 | -4.58% | 143.6만 |
|---|
| 2025.12.11 | ₩7,780 | ₩8,007 | ₩7,727 | ₩7,940 | +2.06% | 219만 |
|---|
| 2025.12.10 | ₩7,634 | ₩7,807 | ₩7,607 | ₩7,780 | +1.92% | 154.6만 |
|---|
| 2025.12.09 | ₩7,420 | ₩7,660 | ₩7,353 | ₩7,634 | +2.88% | 107.6만 |
|---|
| 2025.12.08 | ₩7,647 | ₩7,727 | ₩7,447 | ₩7,487 | -2.09% | 167.5만 |
|---|
| 2025.12.05 | ₩7,487 | ₩7,700 | ₩7,420 | ₩7,660 | +2.32% | 187.2만 |
|---|
| 2025.12.04 | ₩7,100 | ₩7,500 | ₩7,086 | ₩7,500 | +5.64% | 189.7만 |
|---|
| 2025.12.03 | ₩7,086 | ₩7,140 | ₩7,020 | ₩7,113 | +0.38% | 78.9만 |
|---|
| 2025.12.02 | ₩7,086 | ₩7,180 | ₩6,926 | ₩7,140 | +0.75% | 128.9만 |
|---|
| 2025.12.01 | ₩7,060 | ₩7,260 | ₩7,020 | ₩7,073 | +0.19% | 100.8만 |
|---|
| 2025.11.28 | ₩7,180 | ₩7,206 | ₩7,073 | ₩7,153 | -0.37% | 45.3만 |
|---|
| 2025.11.26 | ₩7,193 | ₩7,287 | ₩7,140 | ₩7,166 | -0.37% | 94만 |
|---|
| 2025.11.25 | ₩7,407 | ₩7,420 | ₩7,220 | ₩7,246 | -2.16% | 131.9만 |
|---|
| 2025.11.24 | ₩7,086 | ₩7,447 | ₩7,006 | ₩7,327 | +3.39% | 238.3만 |
|---|
| 2025.11.21 | ₩6,940 | ₩7,300 | ₩6,926 | ₩7,126 | +2.69% | 276만 |
|---|
| 2025.11.20 | ₩6,926 | ₩7,126 | ₩6,819 | ₩6,886 | -0.58% | 127.5만 |
|---|
| 2025.11.19 | ₩6,779 | ₩7,046 | ₩6,686 | ₩6,900 | +1.77% | 130.1만 |
|---|
| 2025.11.18 | ₩6,633 | ₩6,873 | ₩6,539 | ₩6,779 | +2.21% | 160.8만 |
|---|
| 2025.11.17 | ₩6,526 | ₩6,779 | ₩6,459 | ₩6,713 | +2.86% | 156.6만 |
|---|
| 2025.11.14 | ₩6,286 | ₩6,499 | ₩6,272 | ₩6,392 | +1.70% | 163.2만 |
|---|
| 2025.11.13 | ₩6,859 | ₩6,940 | ₩6,432 | ₩6,459 | -5.84% | 147.9만 |
|---|
| 2025.11.12 | ₩6,699 | ₩6,940 | ₩6,659 | ₩6,886 | +2.79% | 202.6만 |
|---|
| 2025.11.11 | ₩6,326 | ₩6,726 | ₩6,299 | ₩6,699 | +5.91% | 198.2만 |
|---|
| 2025.11.10 | ₩6,526 | ₩6,753 | ₩6,219 | ₩6,366 | -2.45% | 234만 |
|---|
| 2025.11.07 | ₩7,073 | ₩7,153 | ₩6,339 | ₩6,432 | -9.06% | 480.3만 |
|---|
| 2025.11.06 | ₩8,928 | ₩9,195 | ₩7,433 | ₩7,500 | -15.99% | 7247.6만 |
|---|
| 2025.11.05 | ₩6,299 | ₩6,526 | ₩6,299 | ₩6,419 | +1.91% | 140.3만 |
|---|
| 2025.11.04 | ₩6,206 | ₩6,406 | ₩6,206 | ₩6,299 | +1.51% | 109.4만 |
|---|
| 2025.11.03 | ₩6,326 | ₩6,406 | ₩6,179 | ₩6,339 | +0.21% | 103만 |
|---|
| 2025.10.31 | ₩6,206 | ₩6,352 | ₩6,192 | ₩6,339 | +2.15% | 87.8만 |
|---|
| 2025.10.30 | ₩6,339 | ₩6,432 | ₩6,179 | ₩6,232 | -1.68% | 103.6만 |
|---|
| 2025.10.29 | ₩6,379 | ₩6,486 | ₩6,246 | ₩6,339 | -0.63% | 103.7만 |
|---|
| 2025.10.28 | ₩6,553 | ₩6,566 | ₩6,406 | ₩6,419 | -2.04% | 85.5만 |
|---|
| 2025.10.27 | ₩6,873 | ₩6,940 | ₩6,553 | ₩6,579 | -4.27% | 135.6만 |
|---|
| 2025.10.24 | ₩6,606 | ₩6,873 | ₩6,606 | ₩6,819 | +3.23% | 136.9만 |
|---|
| 2025.10.23 | ₩7,113 | ₩7,193 | ₩6,539 | ₩6,553 | -7.88% | 212.4만 |
|---|
| 2025.10.22 | ₩7,193 | ₩7,327 | ₩7,073 | ₩7,140 | -0.74% | 83.4만 |
|---|
| 2025.10.21 | ₩6,993 | ₩7,300 | ₩6,966 | ₩7,233 | +3.44% | 127.4만 |
|---|
| 2025.10.20 | ₩6,940 | ₩7,060 | ₩6,940 | ₩6,993 | +0.77% | 61.3만 |
|---|
| 2025.10.17 | ₩6,779 | ₩6,940 | ₩6,726 | ₩6,846 | +0.98% | 86.9만 |
|---|
| 2025.10.16 | ₩6,926 | ₩7,086 | ₩6,793 | ₩6,846 | -1.16% | 150.5만 |
|---|
| 2025.10.15 | ₩6,980 | ₩7,073 | ₩6,873 | ₩6,926 | -0.76% | 110.9만 |
|---|
| 2025.10.14 | ₩6,579 | ₩6,953 | ₩6,579 | ₩6,926 | +5.27% | 114.8만 |
|---|
| 2025.10.13 | ₩6,806 | ₩6,873 | ₩6,633 | ₩6,739 | -0.98% | 105.8만 |
|---|
| 2025.10.10 | ₩6,926 | ₩7,046 | ₩6,633 | ₩6,699 | -3.28% | 148.6만 |
|---|