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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,943 | ₩18,144 | ₩16,884 | ₩17,326 | -3.44% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩17,903 | ₩18,184 | ₩17,045 | ₩18,090 | +1.05% | 29.7만 |
| 2026.09.21–2026.09.25 | ₩18,640 | ₩18,760 | ₩17,702 | ₩17,956 | -3.67% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩18,412 | ₩19,028 | ₩18,224 | ₩18,398 | -0.07% | 26.4만 |
| 2026.09.08–2026.09.11 | ₩18,492 | ₩19,082 | ₩18,291 | ₩18,519 | +0.14% | 12.1만 |
| 2026.08.31–2026.09.04 | ₩17,849 | ₩18,532 | ₩17,514 | ₩18,251 | +2.25% | 22.9만 |
| 2026.08.24–2026.08.28 | ₩18,532 | ₩18,827 | ₩17,970 | ₩18,251 | -1.52% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,847 |
| ₩17,916 |
| ₩18,492 |
| +0.15% |
| 20.9만 |
| 2026.08.10–2026.08.14 | ₩18,693 | ₩18,893 | ₩17,702 | ₩18,412 | -1.51% | 18.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,028 | ₩19,580 | ₩18,452 | ₩18,988 | -0.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,269 | ₩19,765 | ₩18,894 | ₩19,055 | -1.11% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,626 | ₩19,176 | ₩18,483 | ₩19,162 | +2.88% | 16만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,077 | ₩19,122 | ₩17,971 | ₩18,961 | +4.89% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,318 | ₩18,425 | ₩17,728 | ₩18,291 | -0.15% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,251 | ₩18,640 | ₩17,688 | ₩18,452 | +1.10% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,809 | ₩18,291 | ₩17,621 | ₩18,224 | +2.33% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,755 | ₩17,956 | ₩17,501 | ₩17,876 | +0.68% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,822 | ₩17,822 | ₩17,420 | ₩17,715 | -0.60% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,554 | ₩17,635 | ₩16,808 | ₩17,474 | -0.46% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,688 | ₩17,822 | ₩17,487 | ₩17,581 | -0.61% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,380 | ₩17,822 | ₩17,166 | ₩17,742 | +2.08% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,924 | ₩17,688 | ₩16,750 | ₩17,460 | +3.17% | 8.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,393 | ₩17,836 | ₩17,045 | ₩17,179 | -1.23% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,295 | ₩17,635 | ₩16,295 | ₩17,635 | +8.22% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,273 | ₩17,340 | ₩16,348 | ₩16,576 | -4.03% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,889 | ₩17,889 | ₩16,455 | ₩17,166 | -4.04% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,326 | ₩17,889 | ₩16,670 | ₩17,661 | +1.93% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,946 | ₩17,393 | ₩15,611 | ₩17,273 | +8.32% | 13.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,898 | ₩17,192 | ₩15,678 | ₩15,960 | -5.55% | 15.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,125 | ₩17,487 | ₩16,161 | ₩16,750 | -2.19% | 19.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,911 | ₩17,353 | ₩16,549 | ₩17,259 | +2.06% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,487 | ₩17,688 | ₩16,911 | ₩17,233 | -1.46% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,554 | ₩18,023 | ₩16,080 | ₩17,152 | -2.29% | 29.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,273 | ₩17,608 | ₩16,643 | ₩17,460 | +1.09% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,514 | ₩17,755 | ₩16,750 | ₩17,340 | -0.99% | 20.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,675 | ₩18,023 | ₩17,152 | ₩17,487 | -1.06% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,688 | ₩17,983 | ₩17,085 | ₩17,581 | -0.61% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,434 | ₩18,023 | ₩17,085 | ₩17,795 | +2.08% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,903 | ₩18,164 | ₩17,326 | ₩17,715 | -1.05% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,420 | ₩18,090 | ₩17,018 | ₩18,023 | +3.46% | 13.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,407 | ₩17,889 | ₩16,884 | ₩17,393 | -0.08% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,474 | ₩17,728 | ₩16,951 | ₩17,407 | -0.38% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,621 | ₩18,760 | ₩16,898 | ₩17,836 | +1.22% | 21만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,782 | ₩17,822 | ₩16,831 | ₩17,581 | -1.13% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,951 | ₩18,452 | ₩16,482 | ₩17,782 | +4.90% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,919 | ₩16,817 | ₩15,812 | ₩16,790 | +5.47% | 11.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,919 | ₩16,442 | ₩15,517 | ₩16,120 | +1.26% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,933 | ₩16,455 | ₩15,450 | ₩16,147 | +1.35% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,276 | ₩15,859 | ₩14,901 | ₩15,611 | +2.19% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,611 | ₩15,826 | ₩15,048 | ₩15,584 | -0.17% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,598 | ₩16,254 | ₩14,888 | ₩15,665 | +0.43% | 17.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,946 | ₩16,871 | ₩15,430 | ₩15,584 | -2.27% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,973 | ₩16,415 | ₩15,531 | ₩15,638 | -2.10% | 5.5만 |
|---|