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 | ₩17,956 | ₩18,157 | ₩16,896 | ₩17,339 | -3.44% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩17,915 | ₩18,197 | ₩17,057 | ₩18,103 | +1.05% | 29.7만 |
| 2026.09.21–2026.09.25 | ₩18,653 | ₩18,774 | ₩17,714 | ₩17,969 | -3.67% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩18,425 | ₩19,042 | ₩18,237 | ₩18,412 | -0.07% | 26.4만 |
| 2026.09.08–2026.09.11 | ₩18,506 | ₩19,096 | ₩18,304 | ₩18,532 | +0.14% | 12.1만 |
| 2026.08.31–2026.09.04 | ₩17,862 | ₩18,546 | ₩17,527 | ₩18,264 | +2.25% | 22.9만 |
| 2026.08.24–2026.08.28 | ₩18,546 | ₩18,841 | ₩17,983 | ₩18,264 | -1.52% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,861 |
| ₩17,929 |
| ₩18,506 |
| +0.15% |
| 20.9만 |
| 2026.08.10–2026.08.14 | ₩18,707 | ₩18,906 | ₩17,714 | ₩18,425 | -1.51% | 18.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,042 | ₩19,594 | ₩18,465 | ₩19,002 | -0.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,283 | ₩19,779 | ₩18,908 | ₩19,069 | -1.11% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,640 | ₩19,189 | ₩18,496 | ₩19,176 | +2.88% | 16만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,090 | ₩19,136 | ₩17,984 | ₩18,975 | +4.89% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,331 | ₩18,438 | ₩17,741 | ₩18,304 | -0.15% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,264 | ₩18,653 | ₩17,701 | ₩18,465 | +1.10% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,822 | ₩18,304 | ₩17,634 | ₩18,237 | +2.33% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,768 | ₩17,969 | ₩17,513 | ₩17,889 | +0.68% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,835 | ₩17,835 | ₩17,433 | ₩17,728 | -0.60% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,567 | ₩17,647 | ₩16,820 | ₩17,486 | -0.46% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,701 | ₩17,835 | ₩17,500 | ₩17,594 | -0.61% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,393 | ₩17,835 | ₩17,178 | ₩17,755 | +2.08% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,937 | ₩17,701 | ₩16,762 | ₩17,473 | +3.17% | 8.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,406 | ₩17,848 | ₩17,057 | ₩17,191 | -1.23% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,306 | ₩17,647 | ₩16,306 | ₩17,647 | +8.22% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,285 | ₩17,352 | ₩16,360 | ₩16,588 | -4.03% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,902 | ₩17,902 | ₩16,467 | ₩17,178 | -4.04% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,339 | ₩17,902 | ₩16,682 | ₩17,674 | +1.93% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,958 | ₩17,406 | ₩15,622 | ₩17,285 | +8.32% | 13.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,910 | ₩17,205 | ₩15,689 | ₩15,971 | -5.55% | 15.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,138 | ₩17,500 | ₩16,172 | ₩16,762 | -2.19% | 19.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,923 | ₩17,366 | ₩16,561 | ₩17,272 | +2.06% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,500 | ₩17,701 | ₩16,923 | ₩17,245 | -1.46% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,567 | ₩18,036 | ₩16,092 | ₩17,165 | -2.29% | 29.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,285 | ₩17,620 | ₩16,655 | ₩17,473 | +1.09% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,527 | ₩17,768 | ₩16,762 | ₩17,352 | -0.99% | 20.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,688 | ₩18,036 | ₩17,165 | ₩17,500 | -1.06% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,701 | ₩17,996 | ₩17,097 | ₩17,594 | -0.61% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,446 | ₩18,036 | ₩17,097 | ₩17,808 | +2.08% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,915 | ₩18,177 | ₩17,339 | ₩17,728 | -1.05% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,433 | ₩18,103 | ₩17,030 | ₩18,036 | +3.46% | 13.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,419 | ₩17,902 | ₩16,896 | ₩17,406 | -0.08% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,486 | ₩17,741 | ₩16,963 | ₩17,419 | -0.38% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,634 | ₩18,774 | ₩16,910 | ₩17,848 | +1.22% | 21만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,795 | ₩17,835 | ₩16,843 | ₩17,594 | -1.13% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,963 | ₩18,465 | ₩16,494 | ₩17,795 | +4.90% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,931 | ₩16,829 | ₩15,824 | ₩16,802 | +5.47% | 11.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,931 | ₩16,454 | ₩15,529 | ₩16,132 | +1.26% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,944 | ₩16,467 | ₩15,461 | ₩16,159 | +1.35% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,287 | ₩15,870 | ₩14,912 | ₩15,622 | +2.19% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,622 | ₩15,837 | ₩15,059 | ₩15,596 | -0.17% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,609 | ₩16,266 | ₩14,898 | ₩15,676 | +0.43% | 17.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,958 | ₩16,883 | ₩15,441 | ₩15,596 | -2.27% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,984 | ₩16,427 | ₩15,542 | ₩15,649 | -2.10% | 5.5만 |
|---|