시장 데이터를 불러오는 중
전체 종목
Strawberry Fields REIT, Inc. Common Stock 과거 주가
Strawberry Fields REIT, Inc. Common Stock · STRW · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strawberry Fields REIT, Inc. Common Stock · STRW · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,192 | ₩17,420 | ₩16,884 | ₩17,326 | +0.78% | 2.1만 |
| 2026.10.08 | ₩17,581 | ₩17,661 | ₩17,136 | ₩17,152 | -2.44% | 2.5만 |
| 2026.10.07 | ₩17,514 | ₩17,822 | ₩17,401 | ₩17,541 | +0.15% | 3만 |
| 2026.10.06 | ₩17,474 | ₩17,822 | ₩17,380 | ₩17,554 | +0.46% | 5.1만 |
| 2026.10.05 | ₩17,943 | ₩18,144 | ₩17,233 | ₩17,380 | -3.14% | 4.1만 |
| 2026.10.02 | ₩17,474 | ₩18,184 | ₩17,440 | ₩18,090 | +3.53% | 10.4만 |
| 2026.10.01 | ₩17,487 | ₩17,621 | ₩17,112 | ₩17,246 | -1.38% | 3.9만 |
| 2026.09.30 | ₩17,661 | ₩17,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,286 |
| -2.12% |
| 2.9만 |
| 2026.09.29 | ₩17,836 | ₩17,836 | ₩17,045 | ₩17,554 | -1.58% | 9.6만 |
|---|
| 2026.09.28 | ₩17,903 | ₩18,037 | ₩17,434 | ₩17,554 | -1.95% | 2.9만 |
|---|
| 2026.09.25 | ₩17,809 | ₩18,157 | ₩17,809 | ₩17,956 | +0.83% | 4.9만 |
|---|
| 2026.09.24 | ₩18,063 | ₩18,559 | ₩17,702 | ₩17,782 | -1.56% | 4.6만 |
|---|
| 2026.09.23 | ₩18,251 | ₩18,747 | ₩18,104 | ₩18,224 | -0.15% | 6.4만 |
|---|
| 2026.09.22 | ₩18,653 | ₩18,760 | ₩18,251 | ₩18,251 | -2.16% | 2.6만 |
|---|
| 2026.09.21 | ₩18,640 | ₩18,720 | ₩18,318 | ₩18,425 | -1.15% | 4.7만 |
|---|
| 2026.09.18 | ₩18,506 | ₩18,707 | ₩18,271 | ₩18,398 | -0.58% | 10.1만 |
|---|
| 2026.09.17 | ₩18,358 | ₩18,707 | ₩18,224 | ₩18,506 | +0.80% | 7.3만 |
|---|
| 2026.09.16 | ₩18,532 | ₩18,827 | ₩18,291 | ₩18,318 | -1.16% | 3.7만 |
|---|
| 2026.09.15 | ₩18,693 | ₩18,921 | ₩18,599 | ₩18,666 | -0.14% | 2.8만 |
|---|
| 2026.09.14 | ₩18,412 | ₩19,028 | ₩18,385 | ₩18,693 | +1.53% | 2.5만 |
|---|
| 2026.09.11 | ₩18,814 | ₩19,082 | ₩18,519 | ₩18,519 | -1.57% | 2.4만 |
|---|
| 2026.09.10 | ₩18,827 | ₩19,028 | ₩18,553 | ₩18,653 | -0.93% | 3.6만 |
|---|
| 2026.09.09 | ₩18,398 | ₩18,800 | ₩18,398 | ₩18,640 | +1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩18,492 | ₩18,573 | ₩18,291 | ₩18,372 | -0.65% | 2.6만 |
|---|
| 2026.09.04 | ₩18,318 | ₩18,492 | ₩18,238 | ₩18,251 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩18,291 | ₩18,532 | ₩18,005 | ₩18,358 | +0.37% | 4.4만 |
|---|
| 2026.09.02 | ₩18,224 | ₩18,352 | ₩17,889 | ₩18,224 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩18,224 | ₩18,398 | ₩17,676 | ₩18,224 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩17,849 | ₩18,235 | ₩17,514 | ₩18,077 | +1.28% | 6만 |
|---|
| 2026.08.28 | ₩18,653 | ₩18,733 | ₩17,970 | ₩18,251 | -2.16% | 4.1만 |
|---|
| 2026.08.27 | ₩18,492 | ₩18,707 | ₩18,285 | ₩18,626 | +0.72% | 3만 |
|---|
| 2026.08.26 | ₩18,827 | ₩18,827 | ₩18,305 | ₩18,412 | -2.21% | 2.5만 |
|---|
| 2026.08.25 | ₩18,760 | ₩18,760 | ₩18,626 | ₩18,693 | -0.36% | 2.6만 |
|---|
| 2026.08.24 | ₩18,532 | ₩18,735 | ₩18,532 | ₩18,640 | +0.58% | 2.9만 |
|---|
| 2026.08.21 | ₩18,358 | ₩18,680 | ₩18,238 | ₩18,492 | +0.73% | 6.1만 |
|---|
| 2026.08.20 | ₩18,238 | ₩18,412 | ₩18,224 | ₩18,278 | +0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩18,720 | ₩18,847 | ₩17,916 | ₩18,238 | -2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩18,452 | ₩18,720 | ₩18,452 | ₩18,573 | +0.65% | 4.3만 |
|---|
| 2026.08.17 | ₩18,465 | ₩18,465 | ₩18,113 | ₩18,224 | -1.31% | 3.4만 |
|---|
| 2026.08.14 | ₩18,264 | ₩18,519 | ₩18,251 | ₩18,412 | +0.81% | 2.3만 |
|---|
| 2026.08.13 | ₩18,492 | ₩18,559 | ₩18,204 | ₩18,358 | -0.72% | 3만 |
|---|
| 2026.08.12 | ₩18,439 | ₩18,680 | ₩18,224 | ₩18,519 | +0.44% | 3.7만 |
|---|
| 2026.08.11 | ₩18,439 | ₩18,893 | ₩18,117 | ₩18,224 | -1.16% | 3만 |
|---|
| 2026.08.10 | ₩18,693 | ₩18,827 | ₩17,702 | ₩18,305 | -2.08% | 6.3만 |
|---|
| 2026.08.07 | ₩18,975 | ₩19,095 | ₩18,760 | ₩18,988 | +0.07% | 2.5만 |
|---|
| 2026.08.06 | ₩19,256 | ₩19,430 | ₩18,760 | ₩19,350 | +0.49% | 3.5만 |
|---|
| 2026.08.05 | ₩19,055 | ₩19,229 | ₩18,774 | ₩19,095 | +0.21% | 5.1만 |
|---|
| 2026.08.04 | ₩18,827 | ₩19,390 | ₩18,827 | ₩19,015 | +1.00% | 7.5만 |
|---|
| 2026.08.03 | ₩19,028 | ₩19,580 | ₩18,452 | ₩18,760 | -1.41% | 7.3만 |
|---|
| 2026.07.31 | ₩19,604 | ₩19,604 | ₩18,894 | ₩19,055 | -2.80% | 4.9만 |
|---|
| 2026.07.30 | ₩19,537 | ₩19,604 | ₩19,046 | ₩19,564 | +0.14% | 2.7만 |
|---|
| 2026.07.29 | ₩19,564 | ₩19,645 | ₩19,223 | ₩19,430 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩19,631 | ₩19,765 | ₩19,322 | ₩19,564 | -0.34% | 14.1만 |
|---|
| 2026.07.27 | ₩19,269 | ₩19,645 | ₩19,103 | ₩19,591 | +1.67% | 8.4만 |
|---|
| 2026.07.24 | ₩18,894 | ₩19,176 | ₩18,754 | ₩19,162 | +1.42% | 6.7만 |
|---|
| 2026.07.23 | ₩18,827 | ₩18,894 | ₩18,733 | ₩18,881 | +0.28% | 3만 |
|---|
| 2026.07.22 | ₩18,894 | ₩18,894 | ₩18,653 | ₩18,827 | -0.35% | 2.1만 |
|---|
| 2026.07.21 | ₩18,747 | ₩18,908 | ₩18,610 | ₩18,827 | +0.43% | 1.8만 |
|---|
| 2026.07.20 | ₩18,626 | ₩18,693 | ₩18,483 | ₩18,559 | -0.36% | 2.4만 |
|---|
| 2026.07.17 | ₩18,331 | ₩19,122 | ₩18,331 | ₩18,961 | +3.44% | 7.6만 |
|---|
| 2026.07.16 | ₩18,224 | ₩18,452 | ₩18,224 | ₩18,452 | +1.25% | 3.5만 |
|---|
| 2026.07.15 | ₩18,372 | ₩18,412 | ₩18,224 | ₩18,305 | -0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩18,197 | ₩18,452 | ₩18,090 | ₩18,278 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩18,077 | ₩18,398 | ₩17,971 | ₩18,090 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩18,358 | ₩18,358 | ₩18,017 | ₩18,291 | -0.36% | 3.5만 |
|---|
| 2026.07.09 | ₩17,728 | ₩18,425 | ₩17,728 | ₩18,358 | +3.55% | 1.8만 |
|---|
| 2026.07.08 | ₩18,184 | ₩18,224 | ₩17,755 | ₩17,755 | -2.36% | 5.2만 |
|---|
| 2026.07.07 | ₩18,224 | ₩18,318 | ₩18,184 | ₩18,184 | -0.22% | 1.1만 |
|---|
| 2026.07.06 | ₩18,318 | ₩18,424 | ₩18,197 | ₩18,197 | -0.66% | 2.4만 |
|---|
| 2026.07.02 | ₩18,432 | ₩18,640 | ₩18,412 | ₩18,452 | +0.11% | 2.3만 |
|---|
| 2026.07.01 | ₩18,519 | ₩18,519 | ₩18,171 | ₩18,465 | -0.29% | 3.7만 |
|---|
| 2026.06.30 | ₩18,291 | ₩18,546 | ₩17,688 | ₩18,425 | +0.73% | 5.8만 |
|---|
| 2026.06.29 | ₩18,251 | ₩18,264 | ₩17,996 | ₩18,224 | -0.15% | 3.1만 |
|---|
| 2026.06.26 | ₩18,077 | ₩18,291 | ₩17,956 | ₩18,224 | +0.82% | 16.7만 |
|---|
| 2026.06.25 | ₩17,621 | ₩18,211 | ₩17,621 | ₩17,903 | +1.60% | 4.6만 |
|---|
| 2026.06.24 | ₩18,184 | ₩18,184 | ₩17,635 | ₩17,702 | -2.65% | 2.8만 |
|---|
| 2026.06.23 | ₩18,090 | ₩18,184 | ₩17,657 | ₩18,184 | +0.52% | 2.9만 |
|---|
| 2026.06.22 | ₩17,809 | ₩18,184 | ₩17,809 | ₩18,090 | +1.58% | 5.4만 |
|---|
| 2026.06.18 | ₩17,822 | ₩17,956 | ₩17,688 | ₩17,876 | +0.30% | 4만 |
|---|
| 2026.06.17 | ₩17,755 | ₩17,822 | ₩17,594 | ₩17,648 | -0.60% | 2.6만 |
|---|
| 2026.06.16 | ₩17,822 | ₩17,889 | ₩17,501 | ₩17,822 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩17,755 | ₩17,943 | ₩17,648 | ₩17,943 | +1.06% | 4만 |
|---|
| 2026.06.12 | ₩17,527 | ₩17,715 | ₩17,460 | ₩17,715 | +1.07% | 1.4만 |
|---|
| 2026.06.11 | ₩17,755 | ₩17,755 | ₩17,460 | ₩17,541 | -1.21% | 1.2만 |
|---|
| 2026.06.10 | ₩17,755 | ₩17,755 | ₩17,594 | ₩17,742 | -0.08% | 1.3만 |
|---|
| 2026.06.09 | ₩17,554 | ₩17,688 | ₩17,420 | ₩17,688 | +0.76% | 1.5만 |
|---|
| 2026.06.08 | ₩17,822 | ₩17,822 | ₩17,420 | ₩17,501 | -1.80% | 2.9만 |
|---|
| 2026.06.05 | ₩16,938 | ₩17,501 | ₩16,938 | ₩17,474 | +3.16% | 1.7만 |
|---|
| 2026.06.04 | ₩17,233 | ₩17,568 | ₩16,808 | ₩17,032 | -1.17% | 1.2만 |
|---|
| 2026.06.03 | ₩17,380 | ₩17,443 | ₩16,958 | ₩16,978 | -2.31% | 2.6만 |
|---|
| 2026.06.02 | ₩17,485 | ₩17,628 | ₩17,420 | ₩17,447 | -0.21% | 1.1만 |
|---|
| 2026.06.01 | ₩17,554 | ₩17,635 | ₩17,072 | ₩17,393 | -0.92% | 4.7만 |
|---|
| 2026.05.29 | ₩17,692 | ₩17,769 | ₩17,581 | ₩17,581 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩17,795 | ₩17,795 | ₩17,598 | ₩17,755 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩17,594 | ₩17,755 | ₩17,521 | ₩17,742 | +0.84% | 1.5만 |
|---|
| 2026.05.26 | ₩17,688 | ₩17,822 | ₩17,487 | ₩17,554 | -0.76% | 2.7만 |
|---|
| 2026.05.22 | ₩17,755 | ₩17,822 | ₩17,581 | ₩17,742 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩17,648 | ₩17,782 | ₩17,447 | ₩17,782 | +0.76% | 3.1만 |
|---|
| 2026.05.20 | ₩17,393 | ₩17,755 | ₩17,393 | ₩17,661 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩17,420 | ₩17,722 | ₩17,192 | ₩17,192 | -1.31% | 4만 |
|---|
| 2026.05.18 | ₩17,380 | ₩17,635 | ₩17,166 | ₩17,501 | +0.69% | 2.4만 |
|---|
| 2026.05.15 | ₩17,420 | ₩17,641 | ₩17,420 | ₩17,460 | +0.23% | 1.1만 |
|---|
| 2026.05.14 | ₩17,554 | ₩17,688 | ₩17,460 | ₩17,594 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩17,487 | ₩17,541 | ₩17,380 | ₩17,420 | -0.38% | 1.2만 |
|---|
| 2026.05.12 | ₩16,750 | ₩17,608 | ₩16,750 | ₩17,541 | +4.72% | 9.8천 |
|---|
| 2026.05.11 | ₩16,924 | ₩17,675 | ₩16,770 | ₩17,286 | +2.14% | 2.8만 |
|---|
| 2026.05.08 | ₩17,648 | ₩17,836 | ₩17,045 | ₩17,179 | -2.66% | 2.5만 |
|---|
| 2026.05.07 | ₩17,085 | ₩17,661 | ₩17,085 | ₩17,353 | +1.57% | 1.7만 |
|---|
| 2026.05.06 | ₩17,313 | ₩17,688 | ₩17,085 | ₩17,085 | -1.32% | 2.4만 |
|---|
| 2026.05.05 | ₩17,286 | ₩17,554 | ₩17,072 | ₩17,353 | +0.39% | 1.9만 |
|---|
| 2026.05.04 | ₩17,393 | ₩17,568 | ₩17,125 | ₩17,192 | -1.16% | 1.6만 |
|---|
| 2026.05.01 | ₩16,978 | ₩17,635 | ₩16,710 | ₩17,635 | +3.87% | 3.4만 |
|---|
| 2026.04.30 | ₩16,670 | ₩17,116 | ₩16,522 | ₩16,576 | -0.56% | 1.6만 |
|---|
| 2026.04.29 | ₩16,790 | ₩16,951 | ₩16,569 | ₩16,576 | -1.28% | 9.9천 |
|---|
| 2026.04.28 | ₩16,295 | ₩17,139 | ₩16,295 | ₩16,924 | +3.87% | 1.5만 |
|---|
| 2026.04.27 | ₩16,295 | ₩16,898 | ₩16,295 | ₩16,402 | +0.66% | 1.6만 |
|---|
| 2026.04.24 | ₩16,576 | ₩16,951 | ₩16,489 | ₩16,576 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩16,589 | ₩17,179 | ₩16,589 | ₩16,683 | +0.57% | 7.4천 |
|---|
| 2026.04.22 | ₩16,402 | ₩17,058 | ₩16,402 | ₩16,603 | +1.23% | 1.5만 |
|---|
| 2026.04.21 | ₩16,951 | ₩17,058 | ₩16,348 | ₩16,455 | -2.92% | 1만 |
|---|
| 2026.04.20 | ₩17,273 | ₩17,340 | ₩16,978 | ₩17,018 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩16,911 | ₩17,192 | ₩16,650 | ₩17,166 | +1.51% | 1.6만 |
|---|
| 2026.04.16 | ₩17,286 | ₩17,467 | ₩16,455 | ₩16,683 | -3.49% | 2.3만 |
|---|
| 2026.04.15 | ₩17,822 | ₩17,822 | ₩17,139 | ₩17,340 | -2.71% | 1.5만 |
|---|
| 2026.04.14 | ₩17,715 | ₩17,809 | ₩17,434 | ₩17,809 | +0.53% | 2만 |
|---|
| 2026.04.13 | ₩17,889 | ₩17,889 | ₩17,561 | ₩17,715 | -0.97% | 1.4만 |
|---|
| 2026.04.10 | ₩17,876 | ₩17,876 | ₩17,349 | ₩17,661 | -1.20% | 8.3천 |
|---|
| 2026.04.09 | ₩17,139 | ₩17,889 | ₩17,139 | ₩17,715 | +3.36% | 2만 |
|---|
| 2026.04.08 | ₩17,219 | ₩17,340 | ₩17,088 | ₩17,219 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩16,898 | ₩17,179 | ₩16,884 | ₩17,179 | +1.67% | 7.8천 |
|---|
| 2026.04.06 | ₩17,326 | ₩17,501 | ₩16,670 | ₩16,951 | -2.17% | 4.9만 |
|---|
| 2026.04.02 | ₩16,455 | ₩17,393 | ₩15,611 | ₩17,273 | +4.97% | 5.5만 |
|---|
| 2026.04.01 | ₩16,281 | ₩16,281 | ₩16,080 | ₩16,281 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩16,281 | ₩16,335 | ₩15,799 | ₩15,946 | -2.06% | 3.8만 |
|---|
| 2026.03.30 | ₩15,946 | ₩16,288 | ₩15,852 | ₩16,067 | +0.76% | 2.9만 |
|---|
| 2026.03.27 | ₩16,375 | ₩16,670 | ₩15,745 | ₩15,960 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩15,772 | ₩16,549 | ₩15,772 | ₩16,281 | +3.23% | 2.5만 |
|---|
| 2026.03.25 | ₩16,000 | ₩16,201 | ₩15,678 | ₩16,080 | +0.50% | 1.9만 |
|---|
| 2026.03.24 | ₩16,027 | ₩16,589 | ₩15,879 | ₩16,107 | +0.50% | 3.4만 |
|---|
| 2026.03.23 | ₩16,898 | ₩17,192 | ₩15,745 | ₩16,080 | -4.84% | 6.2만 |
|---|
| 2026.03.20 | ₩16,589 | ₩17,192 | ₩16,161 | ₩16,750 | +0.97% | 9.1만 |
|---|
| 2026.03.19 | ₩16,683 | ₩16,857 | ₩16,201 | ₩16,522 | -0.96% | 2.2만 |
|---|
| 2026.03.18 | ₩16,871 | ₩16,985 | ₩16,402 | ₩16,844 | -0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩16,924 | ₩17,190 | ₩16,871 | ₩16,991 | +0.40% | 1.8만 |
|---|
| 2026.03.16 | ₩17,125 | ₩17,487 | ₩16,918 | ₩17,179 | +0.31% | 2.9만 |
|---|
| 2026.03.13 | ₩17,273 | ₩17,353 | ₩16,939 | ₩17,259 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩17,005 | ₩17,259 | ₩16,991 | ₩17,152 | +0.87% | 1.7만 |
|---|
| 2026.03.11 | ₩16,710 | ₩17,233 | ₩16,710 | ₩17,233 | +3.13% | 2.1만 |
|---|
| 2026.03.10 | ₩16,951 | ₩17,219 | ₩16,549 | ₩16,710 | -1.42% | 2.7만 |
|---|
| 2026.03.09 | ₩16,911 | ₩17,219 | ₩16,911 | ₩17,219 | +1.82% | 1.7만 |
|---|
| 2026.03.06 | ₩16,911 | ₩17,259 | ₩16,911 | ₩17,233 | +1.90% | 2.6만 |
|---|
| 2026.03.05 | ₩17,367 | ₩17,420 | ₩17,072 | ₩17,407 | +0.23% | 1.9만 |
|---|
| 2026.03.04 | ₩17,099 | ₩17,675 | ₩17,099 | ₩17,554 | +2.66% | 4.5만 |
|---|
| 2026.03.03 | ₩17,085 | ₩17,420 | ₩16,927 | ₩17,152 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩17,487 | ₩17,688 | ₩17,152 | ₩17,206 | -1.61% | 2만 |
|---|
| 2026.02.27 | ₩17,018 | ₩17,353 | ₩16,750 | ₩17,152 | +0.79% | 3.1만 |
|---|
| 2026.02.26 | ₩17,434 | ₩17,755 | ₩17,005 | ₩17,125 | -1.77% | 5만 |
|---|
| 2026.02.25 | ₩16,455 | ₩17,675 | ₩16,455 | ₩17,367 | +5.54% | 4.8만 |
|---|
| 2026.02.24 | ₩16,388 | ₩16,764 | ₩16,362 | ₩16,496 | +0.65% | 6.4만 |
|---|
| 2026.02.23 | ₩17,554 | ₩18,023 | ₩16,080 | ₩16,094 | -8.32% | 10.1만 |
|---|
| 2026.02.20 | ₩17,058 | ₩17,608 | ₩16,851 | ₩17,460 | +2.36% | 1.6만 |
|---|
| 2026.02.19 | ₩16,911 | ₩17,313 | ₩16,790 | ₩16,951 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩17,058 | ₩17,340 | ₩16,643 | ₩16,991 | -0.39% | 4.5만 |
|---|
| 2026.02.17 | ₩17,273 | ₩17,568 | ₩16,821 | ₩17,032 | -1.40% | 2.5만 |
|---|
| 2026.02.13 | ₩17,487 | ₩17,541 | ₩17,219 | ₩17,340 | -0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩17,179 | ₩17,447 | ₩16,764 | ₩17,072 | -0.62% | 3만 |
|---|
| 2026.02.11 | ₩17,192 | ₩17,688 | ₩17,032 | ₩17,152 | -0.23% | 4.8만 |
|---|
| 2026.02.10 | ₩16,857 | ₩17,286 | ₩16,750 | ₩17,072 | +1.27% | 4.7만 |
|---|
| 2026.02.09 | ₩17,514 | ₩17,755 | ₩16,750 | ₩16,750 | -4.36% | 6.1만 |
|---|
| 2026.02.06 | ₩18,023 | ₩18,023 | ₩17,434 | ₩17,487 | -2.97% | 3.6만 |
|---|
| 2026.02.05 | ₩18,023 | ₩18,023 | ₩17,152 | ₩17,755 | -1.49% | 1.7만 |
|---|
| 2026.02.04 | ₩17,722 | ₩17,822 | ₩17,286 | ₩17,688 | -0.19% | 2만 |
|---|
| 2026.02.03 | ₩17,836 | ₩17,836 | ₩17,420 | ₩17,702 | -0.75% | 1.7만 |
|---|
| 2026.02.02 | ₩17,675 | ₩18,023 | ₩17,656 | ₩17,755 | +0.45% | 4.5만 |
|---|
| 2026.01.30 | ₩17,085 | ₩17,755 | ₩17,085 | ₩17,581 | +2.90% | 2.1만 |
|---|
| 2026.01.29 | ₩17,495 | ₩17,495 | ₩17,219 | ₩17,233 | -1.50% | 5.4천 |
|---|
| 2026.01.28 | ₩17,635 | ₩17,663 | ₩17,087 | ₩17,166 | -2.66% | 1.1만 |
|---|
| 2026.01.27 | ₩17,399 | ₩17,688 | ₩17,399 | ₩17,688 | +1.66% | 4.7천 |
|---|
| 2026.01.26 | ₩17,688 | ₩17,983 | ₩17,182 | ₩17,849 | +0.91% | 2.2만 |
|---|
| 2026.01.23 | ₩18,023 | ₩18,023 | ₩17,637 | ₩17,795 | -1.26% | 2.4만 |
|---|
| 2026.01.22 | ₩18,010 | ₩18,010 | ₩17,675 | ₩17,983 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩17,769 | ₩18,010 | ₩17,561 | ₩17,889 | +0.68% | 3.6만 |
|---|
| 2026.01.20 | ₩17,434 | ₩18,010 | ₩17,085 | ₩17,742 | +1.77% | 3.8만 |
|---|
| 2026.01.16 | ₩17,755 | ₩17,876 | ₩17,326 | ₩17,715 | -0.23% | 3.1만 |
|---|
| 2026.01.15 | ₩17,635 | ₩18,010 | ₩17,635 | ₩17,876 | +1.37% | 1.7만 |
|---|
| 2026.01.14 | ₩17,822 | ₩17,822 | ₩17,568 | ₩17,809 | -0.08% | 8.7천 |
|---|
| 2026.01.13 | ₩17,728 | ₩17,889 | ₩17,661 | ₩17,889 | +0.91% | 1.4만 |
|---|
| 2026.01.12 | ₩17,903 | ₩18,164 | ₩17,742 | ₩17,956 | +0.30% | 3.4만 |
|---|
| 2026.01.09 | ₩17,836 | ₩18,023 | ₩17,675 | ₩18,023 | +1.05% | 1.9만 |
|---|
| 2026.01.08 | ₩17,420 | ₩17,956 | ₩17,420 | ₩17,809 | +2.23% | 1.3만 |
|---|
| 2026.01.07 | ₩17,501 | ₩18,090 | ₩17,377 | ₩17,393 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,192 | ₩17,487 | ₩17,085 | ₩17,420 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩17,420 | ₩17,568 | ₩17,018 | ₩17,206 | -1.23% | 3.5만 |
|---|
| 2026.01.02 | ₩17,434 | ₩17,560 | ₩16,884 | ₩17,393 | -0.23% | 3.7만 |
|---|
| 2025.12.31 | ₩17,688 | ₩17,688 | ₩17,353 | ₩17,554 | -0.76% | 1.2만 |
|---|
| 2025.12.30 | ₩17,501 | ₩17,889 | ₩17,501 | ₩17,755 | +1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩17,407 | ₩17,661 | ₩17,361 | ₩17,635 | +1.31% | 2.6만 |
|---|
| 2025.12.26 | ₩17,233 | ₩17,541 | ₩17,206 | ₩17,407 | +1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩17,353 | ₩17,568 | ₩17,286 | ₩17,286 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩17,688 | ₩17,688 | ₩17,353 | ₩17,407 | -1.59% | 3만 |
|---|
| 2025.12.22 | ₩17,474 | ₩17,728 | ₩16,951 | ₩17,420 | -0.31% | 4.2만 |
|---|
| 2025.12.19 | ₩17,621 | ₩17,956 | ₩16,898 | ₩17,836 | +1.22% | 5.8만 |
|---|
| 2025.12.18 | ₩17,996 | ₩17,996 | ₩17,513 | ₩17,568 | -2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩17,802 | ₩18,077 | ₩17,527 | ₩17,836 | +0.19% | 3.1만 |
|---|
| 2025.12.16 | ₩18,680 | ₩18,680 | ₩17,514 | ₩17,527 | -6.17% | 3.5만 |
|---|
| 2025.12.15 | ₩17,621 | ₩18,760 | ₩17,621 | ₩18,546 | +5.25% | 5.8만 |
|---|
| 2025.12.12 | ₩17,688 | ₩17,822 | ₩17,514 | ₩17,581 | -0.61% | 3.1만 |
|---|
| 2025.12.11 | ₩17,434 | ₩17,648 | ₩17,385 | ₩17,568 | +0.77% | 2.1만 |
|---|
| 2025.12.10 | ₩17,501 | ₩17,675 | ₩17,154 | ₩17,474 | -0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩16,884 | ₩17,420 | ₩16,884 | ₩17,420 | +3.17% | 2.4만 |
|---|
| 2025.12.08 | ₩17,782 | ₩17,795 | ₩16,831 | ₩16,884 | -5.05% | 3.7만 |
|---|
| 2025.12.05 | ₩17,688 | ₩17,822 | ₩17,125 | ₩17,782 | +0.53% | 8.3천 |
|---|
| 2025.12.04 | ₩17,594 | ₩18,157 | ₩17,380 | ₩17,688 | +0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩17,621 | ₩18,452 | ₩17,250 | ₩17,822 | +1.14% | 6.6만 |
|---|
| 2025.12.02 | ₩17,179 | ₩17,742 | ₩17,065 | ₩17,541 | +2.11% | 5.6만 |
|---|
| 2025.12.01 | ₩16,951 | ₩17,206 | ₩16,482 | ₩17,152 | +1.19% | 6.3만 |
|---|
| 2025.11.28 | ₩16,576 | ₩16,817 | ₩16,576 | ₩16,790 | +1.29% | 3.3만 |
|---|
| 2025.11.26 | ₩16,268 | ₩16,817 | ₩16,268 | ₩16,308 | +0.25% | 3.2만 |
|---|
| 2025.11.25 | ₩16,241 | ₩16,750 | ₩15,812 | ₩16,161 | -0.50% | 2.6만 |
|---|
| 2025.11.24 | ₩15,919 | ₩16,234 | ₩15,919 | ₩16,107 | +1.18% | 2.6만 |
|---|
| 2025.11.21 | ₩15,678 | ₩16,134 | ₩15,678 | ₩16,120 | +2.82% | 2.7만 |
|---|
| 2025.11.20 | ₩15,866 | ₩15,960 | ₩15,532 | ₩15,678 | -1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩15,517 | ₩16,080 | ₩15,517 | ₩15,745 | +1.47% | 2.7만 |
|---|
| 2025.11.18 | ₩15,745 | ₩16,442 | ₩15,638 | ₩16,040 | +1.87% | 2.9만 |
|---|
| 2025.11.17 | ₩15,919 | ₩16,275 | ₩15,584 | ₩15,759 | -1.01% | 3.3만 |
|---|
| 2025.11.14 | ₩16,107 | ₩16,268 | ₩16,080 | ₩16,147 | +0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩16,442 | ₩16,455 | ₩16,281 | ₩16,455 | +0.08% | 1.9만 |
|---|
| 2025.11.12 | ₩16,120 | ₩16,348 | ₩16,094 | ₩16,335 | +1.33% | 2.7만 |
|---|
| 2025.11.11 | ₩15,517 | ₩16,187 | ₩15,450 | ₩16,161 | +4.15% | 2.4만 |
|---|
| 2025.11.10 | ₩15,933 | ₩16,340 | ₩15,611 | ₩15,852 | -0.50% | 7.3만 |
|---|
| 2025.11.07 | ₩15,424 | ₩15,859 | ₩15,370 | ₩15,611 | +1.22% | 4만 |
|---|
| 2025.11.06 | ₩15,102 | ₩15,544 | ₩15,102 | ₩15,477 | +2.48% | 2.5만 |
|---|
| 2025.11.05 | ₩15,209 | ₩15,584 | ₩14,947 | ₩15,571 | +2.38% | 1.8만 |
|---|
| 2025.11.04 | ₩15,196 | ₩15,397 | ₩15,196 | ₩15,249 | +0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩15,276 | ₩15,477 | ₩14,901 | ₩15,477 | +1.32% | 2.7만 |
|---|
| 2025.10.31 | ₩15,196 | ₩15,654 | ₩15,196 | ₩15,584 | +2.56% | 1.3만 |
|---|
| 2025.10.30 | ₩15,558 | ₩15,665 | ₩15,213 | ₩15,437 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩15,249 | ₩15,826 | ₩15,052 | ₩15,745 | +3.25% | 3.5만 |
|---|
| 2025.10.28 | ₩15,397 | ₩15,410 | ₩15,216 | ₩15,290 | -0.70% | 1만 |
|---|
| 2025.10.27 | ₩15,611 | ₩15,611 | ₩15,048 | ₩15,196 | -2.66% | 4만 |
|---|
| 2025.10.24 | ₩15,558 | ₩15,764 | ₩15,343 | ₩15,665 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩15,278 | ₩15,970 | ₩15,263 | ₩15,558 | +1.83% | 2만 |
|---|
| 2025.10.22 | ₩15,089 | ₩15,638 | ₩15,008 | ₩15,638 | +3.64% | 4.8만 |
|---|
| 2025.10.21 | ₩15,745 | ₩16,254 | ₩15,089 | ₩15,115 | -4.00% | 5.6만 |
|---|
| 2025.10.20 | ₩15,598 | ₩15,839 | ₩14,888 | ₩15,732 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩15,504 | ₩15,826 | ₩15,430 | ₩15,584 | +0.52% | 2.1만 |
|---|
| 2025.10.16 | ₩15,745 | ₩16,268 | ₩15,531 | ₩15,531 | -1.36% | 3.8만 |
|---|
| 2025.10.15 | ₩15,718 | ₩16,161 | ₩15,611 | ₩15,973 | +1.62% | 4.6만 |
|---|
| 2025.10.14 | ₩15,745 | ₩15,879 | ₩15,611 | ₩15,638 | -0.68% | 2.1만 |
|---|
| 2025.10.13 | ₩15,946 | ₩16,871 | ₩15,517 | ₩15,705 | -1.51% | 6만 |
|---|
| 2025.10.10 | ₩15,973 | ₩16,415 | ₩15,531 | ₩15,638 | -2.10% | 5.5만 |
|---|