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 | ₩17,208 | ₩17,436 | ₩16,900 | ₩17,342 | +0.78% | 2.1만 |
| 2026.10.08 | ₩17,597 | ₩17,678 | ₩17,152 | ₩17,168 | -2.44% | 2.5만 |
| 2026.10.07 | ₩17,530 | ₩17,839 | ₩17,417 | ₩17,557 | +0.15% | 3만 |
| 2026.10.06 | ₩17,490 | ₩17,839 | ₩17,396 | ₩17,570 | +0.46% | 5.1만 |
| 2026.10.05 | ₩17,959 | ₩18,161 | ₩17,248 | ₩17,396 | -3.14% | 4.1만 |
| 2026.10.02 | ₩17,490 | ₩18,201 | ₩17,456 | ₩18,107 | +3.53% | 10.4만 |
| 2026.10.01 | ₩17,503 | ₩17,637 | ₩17,128 | ₩17,262 | -1.38% | 3.9만 |
| 2026.09.30 | ₩17,678 | ₩17,704 | ₩17,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,302 |
| -2.12% |
| 2.9만 |
| 2026.09.29 | ₩17,852 | ₩17,852 | ₩17,061 | ₩17,570 | -1.58% | 9.6만 |
|---|
| 2026.09.28 | ₩17,919 | ₩18,053 | ₩17,450 | ₩17,570 | -1.95% | 2.9만 |
|---|
| 2026.09.25 | ₩17,825 | ₩18,174 | ₩17,825 | ₩17,973 | +0.83% | 4.9만 |
|---|
| 2026.09.24 | ₩18,080 | ₩18,576 | ₩17,718 | ₩17,798 | -1.56% | 4.6만 |
|---|
| 2026.09.23 | ₩18,268 | ₩18,764 | ₩18,120 | ₩18,241 | -0.15% | 6.4만 |
|---|
| 2026.09.22 | ₩18,670 | ₩18,778 | ₩18,268 | ₩18,268 | -2.16% | 2.6만 |
|---|
| 2026.09.21 | ₩18,657 | ₩18,737 | ₩18,335 | ₩18,442 | -1.15% | 4.7만 |
|---|
| 2026.09.18 | ₩18,523 | ₩18,724 | ₩18,288 | ₩18,415 | -0.58% | 10.1만 |
|---|
| 2026.09.17 | ₩18,375 | ₩18,724 | ₩18,241 | ₩18,523 | +0.80% | 7.3만 |
|---|
| 2026.09.16 | ₩18,549 | ₩18,845 | ₩18,308 | ₩18,335 | -1.16% | 3.7만 |
|---|
| 2026.09.15 | ₩18,710 | ₩18,938 | ₩18,617 | ₩18,684 | -0.14% | 2.8만 |
|---|
| 2026.09.14 | ₩18,429 | ₩19,046 | ₩18,402 | ₩18,710 | +1.53% | 2.5만 |
|---|
| 2026.09.11 | ₩18,831 | ₩19,099 | ₩18,536 | ₩18,536 | -1.57% | 2.4만 |
|---|
| 2026.09.10 | ₩18,845 | ₩19,046 | ₩18,570 | ₩18,670 | -0.93% | 3.6만 |
|---|
| 2026.09.09 | ₩18,415 | ₩18,818 | ₩18,415 | ₩18,657 | +1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩18,509 | ₩18,590 | ₩18,308 | ₩18,389 | -0.65% | 2.6만 |
|---|
| 2026.09.04 | ₩18,335 | ₩18,509 | ₩18,254 | ₩18,268 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩18,308 | ₩18,549 | ₩18,021 | ₩18,375 | +0.37% | 4.4만 |
|---|
| 2026.09.02 | ₩18,241 | ₩18,368 | ₩17,906 | ₩18,241 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩18,241 | ₩18,415 | ₩17,692 | ₩18,241 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩17,865 | ₩18,252 | ₩17,530 | ₩18,093 | +1.28% | 6만 |
|---|
| 2026.08.28 | ₩18,670 | ₩18,751 | ₩17,986 | ₩18,268 | -2.16% | 4.1만 |
|---|
| 2026.08.27 | ₩18,509 | ₩18,724 | ₩18,301 | ₩18,643 | +0.72% | 3만 |
|---|
| 2026.08.26 | ₩18,845 | ₩18,845 | ₩18,321 | ₩18,429 | -2.21% | 2.5만 |
|---|
| 2026.08.25 | ₩18,778 | ₩18,778 | ₩18,643 | ₩18,710 | -0.36% | 2.6만 |
|---|
| 2026.08.24 | ₩18,549 | ₩18,752 | ₩18,549 | ₩18,657 | +0.58% | 2.9만 |
|---|
| 2026.08.21 | ₩18,375 | ₩18,697 | ₩18,254 | ₩18,509 | +0.73% | 6.1만 |
|---|
| 2026.08.20 | ₩18,254 | ₩18,429 | ₩18,241 | ₩18,295 | +0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩18,737 | ₩18,865 | ₩17,933 | ₩18,254 | -2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩18,469 | ₩18,737 | ₩18,469 | ₩18,590 | +0.65% | 4.3만 |
|---|
| 2026.08.17 | ₩18,482 | ₩18,482 | ₩18,130 | ₩18,241 | -1.31% | 3.4만 |
|---|
| 2026.08.14 | ₩18,281 | ₩18,536 | ₩18,268 | ₩18,429 | +0.81% | 2.3만 |
|---|
| 2026.08.13 | ₩18,509 | ₩18,576 | ₩18,221 | ₩18,375 | -0.72% | 3만 |
|---|
| 2026.08.12 | ₩18,456 | ₩18,697 | ₩18,241 | ₩18,536 | +0.44% | 3.7만 |
|---|
| 2026.08.11 | ₩18,456 | ₩18,910 | ₩18,134 | ₩18,241 | -1.16% | 3만 |
|---|
| 2026.08.10 | ₩18,710 | ₩18,845 | ₩17,718 | ₩18,321 | -2.08% | 6.3만 |
|---|
| 2026.08.07 | ₩18,992 | ₩19,113 | ₩18,778 | ₩19,006 | +0.07% | 2.5만 |
|---|
| 2026.08.06 | ₩19,274 | ₩19,448 | ₩18,778 | ₩19,368 | +0.49% | 3.5만 |
|---|
| 2026.08.05 | ₩19,073 | ₩19,247 | ₩18,791 | ₩19,113 | +0.21% | 5.1만 |
|---|
| 2026.08.04 | ₩18,845 | ₩19,408 | ₩18,845 | ₩19,032 | +1.00% | 7.5만 |
|---|
| 2026.08.03 | ₩19,046 | ₩19,598 | ₩18,469 | ₩18,778 | -1.41% | 7.3만 |
|---|
| 2026.07.31 | ₩19,622 | ₩19,622 | ₩18,912 | ₩19,073 | -2.80% | 4.9만 |
|---|
| 2026.07.30 | ₩19,555 | ₩19,622 | ₩19,063 | ₩19,582 | +0.14% | 2.7만 |
|---|
| 2026.07.29 | ₩19,582 | ₩19,663 | ₩19,240 | ₩19,448 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩19,649 | ₩19,783 | ₩19,339 | ₩19,582 | -0.34% | 14.1만 |
|---|
| 2026.07.27 | ₩19,287 | ₩19,663 | ₩19,121 | ₩19,609 | +1.67% | 8.4만 |
|---|
| 2026.07.24 | ₩18,912 | ₩19,193 | ₩18,771 | ₩19,180 | +1.42% | 6.7만 |
|---|
| 2026.07.23 | ₩18,845 | ₩18,912 | ₩18,751 | ₩18,898 | +0.28% | 3만 |
|---|
| 2026.07.22 | ₩18,912 | ₩18,912 | ₩18,670 | ₩18,845 | -0.35% | 2.1만 |
|---|
| 2026.07.21 | ₩18,764 | ₩18,925 | ₩18,627 | ₩18,845 | +0.43% | 1.8만 |
|---|
| 2026.07.20 | ₩18,643 | ₩18,710 | ₩18,500 | ₩18,576 | -0.36% | 2.4만 |
|---|
| 2026.07.17 | ₩18,348 | ₩19,140 | ₩18,348 | ₩18,979 | +3.44% | 7.6만 |
|---|
| 2026.07.16 | ₩18,241 | ₩18,469 | ₩18,241 | ₩18,469 | +1.25% | 3.5만 |
|---|
| 2026.07.15 | ₩18,389 | ₩18,429 | ₩18,241 | ₩18,321 | -0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩18,214 | ₩18,469 | ₩18,107 | ₩18,295 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩18,093 | ₩18,415 | ₩17,988 | ₩18,107 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩18,375 | ₩18,375 | ₩18,033 | ₩18,308 | -0.36% | 3.5만 |
|---|
| 2026.07.09 | ₩17,745 | ₩18,442 | ₩17,745 | ₩18,375 | +3.55% | 1.8만 |
|---|
| 2026.07.08 | ₩18,201 | ₩18,241 | ₩17,772 | ₩17,772 | -2.36% | 5.2만 |
|---|
| 2026.07.07 | ₩18,241 | ₩18,335 | ₩18,201 | ₩18,201 | -0.22% | 1.1만 |
|---|
| 2026.07.06 | ₩18,335 | ₩18,441 | ₩18,214 | ₩18,214 | -0.66% | 2.4만 |
|---|
| 2026.07.02 | ₩18,449 | ₩18,657 | ₩18,429 | ₩18,469 | +0.11% | 2.3만 |
|---|
| 2026.07.01 | ₩18,536 | ₩18,536 | ₩18,187 | ₩18,482 | -0.29% | 3.7만 |
|---|
| 2026.06.30 | ₩18,308 | ₩18,563 | ₩17,704 | ₩18,442 | +0.73% | 5.8만 |
|---|
| 2026.06.29 | ₩18,268 | ₩18,281 | ₩18,013 | ₩18,241 | -0.15% | 3.1만 |
|---|
| 2026.06.26 | ₩18,093 | ₩18,308 | ₩17,973 | ₩18,241 | +0.82% | 16.7만 |
|---|
| 2026.06.25 | ₩17,637 | ₩18,228 | ₩17,637 | ₩17,919 | +1.60% | 4.6만 |
|---|
| 2026.06.24 | ₩18,201 | ₩18,201 | ₩17,651 | ₩17,718 | -2.65% | 2.8만 |
|---|
| 2026.06.23 | ₩18,107 | ₩18,201 | ₩17,674 | ₩18,201 | +0.52% | 2.9만 |
|---|
| 2026.06.22 | ₩17,825 | ₩18,201 | ₩17,825 | ₩18,107 | +1.58% | 5.4만 |
|---|
| 2026.06.18 | ₩17,839 | ₩17,973 | ₩17,704 | ₩17,892 | +0.30% | 4만 |
|---|
| 2026.06.17 | ₩17,772 | ₩17,839 | ₩17,611 | ₩17,664 | -0.60% | 2.6만 |
|---|
| 2026.06.16 | ₩17,839 | ₩17,906 | ₩17,517 | ₩17,839 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩17,772 | ₩17,959 | ₩17,664 | ₩17,959 | +1.06% | 4만 |
|---|
| 2026.06.12 | ₩17,544 | ₩17,731 | ₩17,476 | ₩17,731 | +1.07% | 1.4만 |
|---|
| 2026.06.11 | ₩17,772 | ₩17,772 | ₩17,476 | ₩17,557 | -1.21% | 1.2만 |
|---|
| 2026.06.10 | ₩17,772 | ₩17,772 | ₩17,611 | ₩17,758 | -0.08% | 1.3만 |
|---|
| 2026.06.09 | ₩17,570 | ₩17,704 | ₩17,436 | ₩17,704 | +0.76% | 1.5만 |
|---|
| 2026.06.08 | ₩17,839 | ₩17,839 | ₩17,436 | ₩17,517 | -1.80% | 2.9만 |
|---|
| 2026.06.05 | ₩16,953 | ₩17,517 | ₩16,953 | ₩17,490 | +3.16% | 1.7만 |
|---|
| 2026.06.04 | ₩17,248 | ₩17,584 | ₩16,823 | ₩17,047 | -1.17% | 1.2만 |
|---|
| 2026.06.03 | ₩17,396 | ₩17,459 | ₩16,974 | ₩16,994 | -2.31% | 2.6만 |
|---|
| 2026.06.02 | ₩17,501 | ₩17,644 | ₩17,436 | ₩17,463 | -0.21% | 1.1만 |
|---|
| 2026.06.01 | ₩17,570 | ₩17,651 | ₩17,088 | ₩17,409 | -0.92% | 4.7만 |
|---|
| 2026.05.29 | ₩17,709 | ₩17,785 | ₩17,597 | ₩17,597 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩17,812 | ₩17,812 | ₩17,615 | ₩17,772 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩17,611 | ₩17,772 | ₩17,537 | ₩17,758 | +0.84% | 1.5만 |
|---|
| 2026.05.26 | ₩17,704 | ₩17,839 | ₩17,503 | ₩17,570 | -0.76% | 2.7만 |
|---|
| 2026.05.22 | ₩17,772 | ₩17,839 | ₩17,597 | ₩17,758 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩17,664 | ₩17,798 | ₩17,463 | ₩17,798 | +0.76% | 3.1만 |
|---|
| 2026.05.20 | ₩17,409 | ₩17,772 | ₩17,409 | ₩17,678 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩17,436 | ₩17,738 | ₩17,208 | ₩17,208 | -1.31% | 4만 |
|---|
| 2026.05.18 | ₩17,396 | ₩17,651 | ₩17,181 | ₩17,517 | +0.69% | 2.4만 |
|---|
| 2026.05.15 | ₩17,436 | ₩17,658 | ₩17,436 | ₩17,476 | +0.23% | 1.1만 |
|---|
| 2026.05.14 | ₩17,570 | ₩17,704 | ₩17,476 | ₩17,611 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩17,503 | ₩17,557 | ₩17,396 | ₩17,436 | -0.38% | 1.2만 |
|---|
| 2026.05.12 | ₩16,766 | ₩17,624 | ₩16,766 | ₩17,557 | +4.72% | 9.8천 |
|---|
| 2026.05.11 | ₩16,940 | ₩17,691 | ₩16,786 | ₩17,302 | +2.14% | 2.8만 |
|---|
| 2026.05.08 | ₩17,664 | ₩17,852 | ₩17,061 | ₩17,195 | -2.66% | 2.5만 |
|---|
| 2026.05.07 | ₩17,101 | ₩17,678 | ₩17,101 | ₩17,369 | +1.57% | 1.7만 |
|---|
| 2026.05.06 | ₩17,329 | ₩17,704 | ₩17,101 | ₩17,101 | -1.32% | 2.4만 |
|---|
| 2026.05.05 | ₩17,302 | ₩17,570 | ₩17,088 | ₩17,369 | +0.39% | 1.9만 |
|---|
| 2026.05.04 | ₩17,409 | ₩17,584 | ₩17,141 | ₩17,208 | -1.16% | 1.6만 |
|---|
| 2026.05.01 | ₩16,994 | ₩17,651 | ₩16,725 | ₩17,651 | +3.87% | 3.4만 |
|---|
| 2026.04.30 | ₩16,685 | ₩17,132 | ₩16,538 | ₩16,591 | -0.56% | 1.6만 |
|---|
| 2026.04.29 | ₩16,806 | ₩16,967 | ₩16,585 | ₩16,591 | -1.28% | 9.9천 |
|---|
| 2026.04.28 | ₩16,310 | ₩17,155 | ₩16,310 | ₩16,940 | +3.87% | 1.5만 |
|---|
| 2026.04.27 | ₩16,310 | ₩16,913 | ₩16,310 | ₩16,417 | +0.66% | 1.6만 |
|---|
| 2026.04.24 | ₩16,591 | ₩16,967 | ₩16,504 | ₩16,591 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩16,605 | ₩17,195 | ₩16,605 | ₩16,699 | +0.57% | 7.4천 |
|---|
| 2026.04.22 | ₩16,417 | ₩17,074 | ₩16,417 | ₩16,618 | +1.23% | 1.5만 |
|---|
| 2026.04.21 | ₩16,967 | ₩17,074 | ₩16,363 | ₩16,471 | -2.92% | 1만 |
|---|
| 2026.04.20 | ₩17,289 | ₩17,356 | ₩16,994 | ₩17,034 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩16,927 | ₩17,208 | ₩16,665 | ₩17,181 | +1.51% | 1.6만 |
|---|
| 2026.04.16 | ₩17,302 | ₩17,483 | ₩16,471 | ₩16,699 | -3.49% | 2.3만 |
|---|
| 2026.04.15 | ₩17,839 | ₩17,839 | ₩17,155 | ₩17,356 | -2.71% | 1.5만 |
|---|
| 2026.04.14 | ₩17,731 | ₩17,825 | ₩17,450 | ₩17,825 | +0.53% | 2만 |
|---|
| 2026.04.13 | ₩17,906 | ₩17,906 | ₩17,577 | ₩17,731 | -0.97% | 1.4만 |
|---|
| 2026.04.10 | ₩17,892 | ₩17,892 | ₩17,365 | ₩17,678 | -1.20% | 8.3천 |
|---|
| 2026.04.09 | ₩17,155 | ₩17,906 | ₩17,155 | ₩17,731 | +3.36% | 2만 |
|---|
| 2026.04.08 | ₩17,235 | ₩17,356 | ₩17,104 | ₩17,235 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩16,913 | ₩17,195 | ₩16,900 | ₩17,195 | +1.67% | 7.8천 |
|---|
| 2026.04.06 | ₩17,342 | ₩17,517 | ₩16,685 | ₩16,967 | -2.17% | 4.9만 |
|---|
| 2026.04.02 | ₩16,471 | ₩17,409 | ₩15,626 | ₩17,289 | +4.97% | 5.5만 |
|---|
| 2026.04.01 | ₩16,296 | ₩16,296 | ₩16,095 | ₩16,296 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩16,296 | ₩16,350 | ₩15,813 | ₩15,961 | -2.06% | 3.8만 |
|---|
| 2026.03.30 | ₩15,961 | ₩16,303 | ₩15,867 | ₩16,082 | +0.76% | 2.9만 |
|---|
| 2026.03.27 | ₩16,390 | ₩16,685 | ₩15,760 | ₩15,974 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩15,787 | ₩16,564 | ₩15,787 | ₩16,296 | +3.23% | 2.5만 |
|---|
| 2026.03.25 | ₩16,015 | ₩16,216 | ₩15,693 | ₩16,095 | +0.50% | 1.9만 |
|---|
| 2026.03.24 | ₩16,041 | ₩16,605 | ₩15,894 | ₩16,122 | +0.50% | 3.4만 |
|---|
| 2026.03.23 | ₩16,913 | ₩17,208 | ₩15,760 | ₩16,095 | -4.84% | 6.2만 |
|---|
| 2026.03.20 | ₩16,605 | ₩17,208 | ₩16,175 | ₩16,766 | +0.97% | 9.1만 |
|---|
| 2026.03.19 | ₩16,699 | ₩16,873 | ₩16,216 | ₩16,538 | -0.96% | 2.2만 |
|---|
| 2026.03.18 | ₩16,886 | ₩17,000 | ₩16,417 | ₩16,860 | -0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩16,940 | ₩17,206 | ₩16,886 | ₩17,007 | +0.40% | 1.8만 |
|---|
| 2026.03.16 | ₩17,141 | ₩17,503 | ₩16,933 | ₩17,195 | +0.31% | 2.9만 |
|---|
| 2026.03.13 | ₩17,289 | ₩17,369 | ₩16,955 | ₩17,275 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩17,020 | ₩17,275 | ₩17,007 | ₩17,168 | +0.87% | 1.7만 |
|---|
| 2026.03.11 | ₩16,725 | ₩17,248 | ₩16,725 | ₩17,248 | +3.13% | 2.1만 |
|---|
| 2026.03.10 | ₩16,967 | ₩17,235 | ₩16,564 | ₩16,725 | -1.42% | 2.7만 |
|---|
| 2026.03.09 | ₩16,927 | ₩17,235 | ₩16,927 | ₩17,235 | +1.82% | 1.7만 |
|---|
| 2026.03.06 | ₩16,927 | ₩17,275 | ₩16,927 | ₩17,248 | +1.90% | 2.6만 |
|---|
| 2026.03.05 | ₩17,383 | ₩17,436 | ₩17,088 | ₩17,423 | +0.23% | 1.9만 |
|---|
| 2026.03.04 | ₩17,114 | ₩17,691 | ₩17,114 | ₩17,570 | +2.66% | 4.5만 |
|---|
| 2026.03.03 | ₩17,101 | ₩17,436 | ₩16,943 | ₩17,168 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩17,503 | ₩17,704 | ₩17,168 | ₩17,222 | -1.61% | 2만 |
|---|
| 2026.02.27 | ₩17,034 | ₩17,369 | ₩16,766 | ₩17,168 | +0.79% | 3.1만 |
|---|
| 2026.02.26 | ₩17,450 | ₩17,772 | ₩17,020 | ₩17,141 | -1.77% | 5만 |
|---|
| 2026.02.25 | ₩16,471 | ₩17,691 | ₩16,471 | ₩17,383 | +5.54% | 4.8만 |
|---|
| 2026.02.24 | ₩16,403 | ₩16,779 | ₩16,377 | ₩16,511 | +0.65% | 6.4만 |
|---|
| 2026.02.23 | ₩17,570 | ₩18,040 | ₩16,095 | ₩16,108 | -8.32% | 10.1만 |
|---|
| 2026.02.20 | ₩17,074 | ₩17,624 | ₩16,866 | ₩17,476 | +2.36% | 1.6만 |
|---|
| 2026.02.19 | ₩16,927 | ₩17,329 | ₩16,806 | ₩16,967 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩17,074 | ₩17,356 | ₩16,658 | ₩17,007 | -0.39% | 4.5만 |
|---|
| 2026.02.17 | ₩17,289 | ₩17,584 | ₩16,837 | ₩17,047 | -1.40% | 2.5만 |
|---|
| 2026.02.13 | ₩17,503 | ₩17,557 | ₩17,235 | ₩17,356 | -0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩17,195 | ₩17,463 | ₩16,779 | ₩17,088 | -0.62% | 3만 |
|---|
| 2026.02.11 | ₩17,208 | ₩17,704 | ₩17,047 | ₩17,168 | -0.23% | 4.8만 |
|---|
| 2026.02.10 | ₩16,873 | ₩17,302 | ₩16,766 | ₩17,088 | +1.27% | 4.7만 |
|---|
| 2026.02.09 | ₩17,530 | ₩17,772 | ₩16,766 | ₩16,766 | -4.36% | 6.1만 |
|---|
| 2026.02.06 | ₩18,040 | ₩18,040 | ₩17,450 | ₩17,503 | -2.97% | 3.6만 |
|---|
| 2026.02.05 | ₩18,040 | ₩18,040 | ₩17,168 | ₩17,772 | -1.49% | 1.7만 |
|---|
| 2026.02.04 | ₩17,738 | ₩17,839 | ₩17,302 | ₩17,704 | -0.19% | 2만 |
|---|
| 2026.02.03 | ₩17,852 | ₩17,852 | ₩17,436 | ₩17,718 | -0.75% | 1.7만 |
|---|
| 2026.02.02 | ₩17,691 | ₩18,040 | ₩17,672 | ₩17,772 | +0.45% | 4.5만 |
|---|
| 2026.01.30 | ₩17,101 | ₩17,772 | ₩17,101 | ₩17,597 | +2.90% | 2.1만 |
|---|
| 2026.01.29 | ₩17,511 | ₩17,511 | ₩17,235 | ₩17,248 | -1.50% | 5.4천 |
|---|
| 2026.01.28 | ₩17,651 | ₩17,679 | ₩17,102 | ₩17,181 | -2.66% | 1.1만 |
|---|
| 2026.01.27 | ₩17,415 | ₩17,704 | ₩17,415 | ₩17,704 | +1.66% | 4.7천 |
|---|
| 2026.01.26 | ₩17,704 | ₩18,000 | ₩17,198 | ₩17,865 | +0.91% | 2.2만 |
|---|
| 2026.01.23 | ₩18,040 | ₩18,040 | ₩17,654 | ₩17,812 | -1.26% | 2.4만 |
|---|
| 2026.01.22 | ₩18,026 | ₩18,026 | ₩17,691 | ₩18,000 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩17,785 | ₩18,026 | ₩17,577 | ₩17,906 | +0.68% | 3.6만 |
|---|
| 2026.01.20 | ₩17,450 | ₩18,026 | ₩17,101 | ₩17,758 | +1.77% | 3.8만 |
|---|
| 2026.01.16 | ₩17,772 | ₩17,892 | ₩17,342 | ₩17,731 | -0.23% | 3.1만 |
|---|
| 2026.01.15 | ₩17,651 | ₩18,026 | ₩17,651 | ₩17,892 | +1.37% | 1.7만 |
|---|
| 2026.01.14 | ₩17,839 | ₩17,839 | ₩17,584 | ₩17,825 | -0.08% | 8.7천 |
|---|
| 2026.01.13 | ₩17,745 | ₩17,906 | ₩17,678 | ₩17,906 | +0.91% | 1.4만 |
|---|
| 2026.01.12 | ₩17,919 | ₩18,181 | ₩17,758 | ₩17,973 | +0.30% | 3.4만 |
|---|
| 2026.01.09 | ₩17,852 | ₩18,040 | ₩17,691 | ₩18,040 | +1.05% | 1.9만 |
|---|
| 2026.01.08 | ₩17,436 | ₩17,973 | ₩17,436 | ₩17,825 | +2.23% | 1.3만 |
|---|
| 2026.01.07 | ₩17,517 | ₩18,107 | ₩17,393 | ₩17,409 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,208 | ₩17,503 | ₩17,101 | ₩17,436 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩17,436 | ₩17,584 | ₩17,034 | ₩17,222 | -1.23% | 3.5만 |
|---|
| 2026.01.02 | ₩17,450 | ₩17,576 | ₩16,900 | ₩17,409 | -0.23% | 3.7만 |
|---|
| 2025.12.31 | ₩17,704 | ₩17,704 | ₩17,369 | ₩17,570 | -0.76% | 1.2만 |
|---|
| 2025.12.30 | ₩17,517 | ₩17,906 | ₩17,517 | ₩17,772 | +1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩17,423 | ₩17,678 | ₩17,377 | ₩17,651 | +1.31% | 2.6만 |
|---|
| 2025.12.26 | ₩17,248 | ₩17,557 | ₩17,222 | ₩17,423 | +1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩17,369 | ₩17,584 | ₩17,302 | ₩17,302 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩17,704 | ₩17,704 | ₩17,369 | ₩17,423 | -1.59% | 3만 |
|---|
| 2025.12.22 | ₩17,490 | ₩17,745 | ₩16,967 | ₩17,436 | -0.31% | 4.2만 |
|---|
| 2025.12.19 | ₩17,637 | ₩17,973 | ₩16,913 | ₩17,852 | +1.22% | 5.8만 |
|---|
| 2025.12.18 | ₩18,013 | ₩18,013 | ₩17,529 | ₩17,584 | -2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩17,819 | ₩18,093 | ₩17,544 | ₩17,852 | +0.19% | 3.1만 |
|---|
| 2025.12.16 | ₩18,697 | ₩18,697 | ₩17,530 | ₩17,544 | -6.17% | 3.5만 |
|---|
| 2025.12.15 | ₩17,637 | ₩18,778 | ₩17,637 | ₩18,563 | +5.25% | 5.8만 |
|---|
| 2025.12.12 | ₩17,704 | ₩17,839 | ₩17,530 | ₩17,597 | -0.61% | 3.1만 |
|---|
| 2025.12.11 | ₩17,450 | ₩17,664 | ₩17,401 | ₩17,584 | +0.77% | 2.1만 |
|---|
| 2025.12.10 | ₩17,517 | ₩17,691 | ₩17,169 | ₩17,490 | -0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩16,900 | ₩17,436 | ₩16,900 | ₩17,436 | +3.17% | 2.4만 |
|---|
| 2025.12.08 | ₩17,798 | ₩17,812 | ₩16,846 | ₩16,900 | -5.05% | 3.7만 |
|---|
| 2025.12.05 | ₩17,704 | ₩17,839 | ₩17,141 | ₩17,798 | +0.53% | 8.3천 |
|---|
| 2025.12.04 | ₩17,611 | ₩18,174 | ₩17,396 | ₩17,704 | +0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩17,637 | ₩18,469 | ₩17,266 | ₩17,839 | +1.14% | 6.6만 |
|---|
| 2025.12.02 | ₩17,195 | ₩17,758 | ₩17,081 | ₩17,557 | +2.11% | 5.6만 |
|---|
| 2025.12.01 | ₩16,967 | ₩17,222 | ₩16,497 | ₩17,168 | +1.19% | 6.3만 |
|---|
| 2025.11.28 | ₩16,591 | ₩16,833 | ₩16,591 | ₩16,806 | +1.29% | 3.3만 |
|---|
| 2025.11.26 | ₩16,283 | ₩16,833 | ₩16,283 | ₩16,323 | +0.25% | 3.2만 |
|---|
| 2025.11.25 | ₩16,256 | ₩16,766 | ₩15,827 | ₩16,175 | -0.50% | 2.6만 |
|---|
| 2025.11.24 | ₩15,934 | ₩16,249 | ₩15,934 | ₩16,122 | +1.18% | 2.6만 |
|---|
| 2025.11.21 | ₩15,693 | ₩16,149 | ₩15,693 | ₩16,135 | +2.82% | 2.7만 |
|---|
| 2025.11.20 | ₩15,880 | ₩15,974 | ₩15,546 | ₩15,693 | -1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩15,532 | ₩16,095 | ₩15,532 | ₩15,760 | +1.47% | 2.7만 |
|---|
| 2025.11.18 | ₩15,760 | ₩16,457 | ₩15,652 | ₩16,055 | +1.87% | 2.9만 |
|---|
| 2025.11.17 | ₩15,934 | ₩16,289 | ₩15,599 | ₩15,773 | -1.01% | 3.3만 |
|---|
| 2025.11.14 | ₩16,122 | ₩16,283 | ₩16,095 | ₩16,162 | +0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩16,457 | ₩16,471 | ₩16,296 | ₩16,471 | +0.08% | 1.9만 |
|---|
| 2025.11.12 | ₩16,135 | ₩16,363 | ₩16,108 | ₩16,350 | +1.33% | 2.7만 |
|---|
| 2025.11.11 | ₩15,532 | ₩16,202 | ₩15,465 | ₩16,175 | +4.15% | 2.4만 |
|---|
| 2025.11.10 | ₩15,947 | ₩16,355 | ₩15,626 | ₩15,867 | -0.50% | 7.3만 |
|---|
| 2025.11.07 | ₩15,438 | ₩15,874 | ₩15,384 | ₩15,626 | +1.22% | 4만 |
|---|
| 2025.11.06 | ₩15,116 | ₩15,559 | ₩15,116 | ₩15,491 | +2.48% | 2.5만 |
|---|
| 2025.11.05 | ₩15,223 | ₩15,599 | ₩14,960 | ₩15,585 | +2.38% | 1.8만 |
|---|
| 2025.11.04 | ₩15,210 | ₩15,411 | ₩15,210 | ₩15,263 | +0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩15,290 | ₩15,491 | ₩14,915 | ₩15,491 | +1.32% | 2.7만 |
|---|
| 2025.10.31 | ₩15,210 | ₩15,668 | ₩15,210 | ₩15,599 | +2.56% | 1.3만 |
|---|
| 2025.10.30 | ₩15,572 | ₩15,679 | ₩15,227 | ₩15,451 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩15,263 | ₩15,840 | ₩15,066 | ₩15,760 | +3.25% | 3.5만 |
|---|
| 2025.10.28 | ₩15,411 | ₩15,424 | ₩15,230 | ₩15,304 | -0.70% | 1만 |
|---|
| 2025.10.27 | ₩15,626 | ₩15,626 | ₩15,062 | ₩15,210 | -2.66% | 4만 |
|---|
| 2025.10.24 | ₩15,572 | ₩15,778 | ₩15,357 | ₩15,679 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩15,292 | ₩15,985 | ₩15,277 | ₩15,572 | +1.83% | 2만 |
|---|
| 2025.10.22 | ₩15,102 | ₩15,652 | ₩15,022 | ₩15,652 | +3.64% | 4.8만 |
|---|
| 2025.10.21 | ₩15,760 | ₩16,269 | ₩15,102 | ₩15,129 | -4.00% | 5.6만 |
|---|
| 2025.10.20 | ₩15,612 | ₩15,854 | ₩14,901 | ₩15,746 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩15,518 | ₩15,840 | ₩15,444 | ₩15,599 | +0.52% | 2.1만 |
|---|
| 2025.10.16 | ₩15,760 | ₩16,283 | ₩15,545 | ₩15,545 | -1.36% | 3.8만 |
|---|
| 2025.10.15 | ₩15,733 | ₩16,175 | ₩15,626 | ₩15,988 | +1.62% | 4.6만 |
|---|
| 2025.10.14 | ₩15,760 | ₩15,894 | ₩15,626 | ₩15,652 | -0.68% | 2.1만 |
|---|
| 2025.10.13 | ₩15,961 | ₩16,886 | ₩15,532 | ₩15,719 | -1.51% | 6만 |
|---|
| 2025.10.10 | ₩15,988 | ₩16,430 | ₩15,545 | ₩15,652 | -2.10% | 5.5만 |
|---|