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 | ₩17,180 | ₩17,408 | ₩16,872 | ₩17,314 | +0.78% | 2.1만 |
| 2026.10.08 | ₩17,569 | ₩17,649 | ₩17,124 | ₩17,140 | -2.44% | 2.5만 |
| 2026.10.07 | ₩17,502 | ₩17,810 | ₩17,389 | ₩17,529 | +0.15% | 3만 |
| 2026.10.06 | ₩17,462 | ₩17,810 | ₩17,368 | ₩17,542 | +0.46% | 5.1만 |
| 2026.10.05 | ₩17,930 | ₩18,131 | ₩17,221 | ₩17,368 | -3.14% | 4.1만 |
| 2026.10.02 | ₩17,462 | ₩18,171 | ₩17,428 | ₩18,078 | +3.53% | 10.4만 |
| 2026.10.01 | ₩17,475 | ₩17,609 | ₩17,100 | ₩17,234 | -1.38% | 3.9만 |
| 2026.09.30 | ₩17,649 | ₩17,676 | ₩17,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,274 |
| -2.12% |
| 2.9만 |
| 2026.09.29 | ₩17,823 | ₩17,823 | ₩17,033 | ₩17,542 | -1.58% | 9.6만 |
|---|
| 2026.09.28 | ₩17,890 | ₩18,024 | ₩17,421 | ₩17,542 | -1.95% | 2.9만 |
|---|
| 2026.09.25 | ₩17,796 | ₩18,145 | ₩17,796 | ₩17,944 | +0.83% | 4.9만 |
|---|
| 2026.09.24 | ₩18,051 | ₩18,546 | ₩17,689 | ₩17,770 | -1.56% | 4.6만 |
|---|
| 2026.09.23 | ₩18,238 | ₩18,734 | ₩18,091 | ₩18,211 | -0.15% | 6.4만 |
|---|
| 2026.09.22 | ₩18,640 | ₩18,747 | ₩18,238 | ₩18,238 | -2.16% | 2.6만 |
|---|
| 2026.09.21 | ₩18,627 | ₩18,707 | ₩18,305 | ₩18,412 | -1.15% | 4.7만 |
|---|
| 2026.09.18 | ₩18,493 | ₩18,694 | ₩18,258 | ₩18,386 | -0.58% | 10.1만 |
|---|
| 2026.09.17 | ₩18,345 | ₩18,694 | ₩18,211 | ₩18,493 | +0.80% | 7.3만 |
|---|
| 2026.09.16 | ₩18,519 | ₩18,814 | ₩18,278 | ₩18,305 | -1.16% | 3.7만 |
|---|
| 2026.09.15 | ₩18,680 | ₩18,908 | ₩18,586 | ₩18,653 | -0.14% | 2.8만 |
|---|
| 2026.09.14 | ₩18,399 | ₩19,015 | ₩18,372 | ₩18,680 | +1.53% | 2.5만 |
|---|
| 2026.09.11 | ₩18,801 | ₩19,068 | ₩18,506 | ₩18,506 | -1.57% | 2.4만 |
|---|
| 2026.09.10 | ₩18,814 | ₩19,015 | ₩18,540 | ₩18,640 | -0.93% | 3.6만 |
|---|
| 2026.09.09 | ₩18,386 | ₩18,787 | ₩18,386 | ₩18,627 | +1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩18,479 | ₩18,560 | ₩18,278 | ₩18,359 | -0.65% | 2.6만 |
|---|
| 2026.09.04 | ₩18,305 | ₩18,479 | ₩18,225 | ₩18,238 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩18,278 | ₩18,519 | ₩17,992 | ₩18,345 | +0.37% | 4.4만 |
|---|
| 2026.09.02 | ₩18,211 | ₩18,339 | ₩17,877 | ₩18,211 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩18,211 | ₩18,386 | ₩17,664 | ₩18,211 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩17,837 | ₩18,222 | ₩17,502 | ₩18,064 | +1.28% | 6만 |
|---|
| 2026.08.28 | ₩18,640 | ₩18,720 | ₩17,957 | ₩18,238 | -2.16% | 4.1만 |
|---|
| 2026.08.27 | ₩18,479 | ₩18,694 | ₩18,272 | ₩18,613 | +0.72% | 3만 |
|---|
| 2026.08.26 | ₩18,814 | ₩18,814 | ₩18,292 | ₩18,399 | -2.21% | 2.5만 |
|---|
| 2026.08.25 | ₩18,747 | ₩18,747 | ₩18,613 | ₩18,680 | -0.36% | 2.6만 |
|---|
| 2026.08.24 | ₩18,519 | ₩18,722 | ₩18,519 | ₩18,627 | +0.58% | 2.9만 |
|---|
| 2026.08.21 | ₩18,345 | ₩18,667 | ₩18,225 | ₩18,479 | +0.73% | 6.1만 |
|---|
| 2026.08.20 | ₩18,225 | ₩18,399 | ₩18,211 | ₩18,265 | +0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩18,707 | ₩18,834 | ₩17,903 | ₩18,225 | -2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩18,439 | ₩18,707 | ₩18,439 | ₩18,560 | +0.65% | 4.3만 |
|---|
| 2026.08.17 | ₩18,453 | ₩18,453 | ₩18,100 | ₩18,211 | -1.31% | 3.4만 |
|---|
| 2026.08.14 | ₩18,252 | ₩18,506 | ₩18,238 | ₩18,399 | +0.81% | 2.3만 |
|---|
| 2026.08.13 | ₩18,479 | ₩18,546 | ₩18,191 | ₩18,345 | -0.72% | 3만 |
|---|
| 2026.08.12 | ₩18,426 | ₩18,667 | ₩18,211 | ₩18,506 | +0.44% | 3.7만 |
|---|
| 2026.08.11 | ₩18,426 | ₩18,880 | ₩18,104 | ₩18,211 | -1.16% | 3만 |
|---|
| 2026.08.10 | ₩18,680 | ₩18,814 | ₩17,689 | ₩18,292 | -2.08% | 6.3만 |
|---|
| 2026.08.07 | ₩18,961 | ₩19,082 | ₩18,747 | ₩18,975 | +0.07% | 2.5만 |
|---|
| 2026.08.06 | ₩19,243 | ₩19,417 | ₩18,747 | ₩19,336 | +0.49% | 3.5만 |
|---|
| 2026.08.05 | ₩19,042 | ₩19,216 | ₩18,761 | ₩19,082 | +0.21% | 5.1만 |
|---|
| 2026.08.04 | ₩18,814 | ₩19,376 | ₩18,814 | ₩19,002 | +1.00% | 7.5만 |
|---|
| 2026.08.03 | ₩19,015 | ₩19,567 | ₩18,439 | ₩18,747 | -1.41% | 7.3만 |
|---|
| 2026.07.31 | ₩19,591 | ₩19,591 | ₩18,881 | ₩19,042 | -2.80% | 4.9만 |
|---|
| 2026.07.30 | ₩19,524 | ₩19,591 | ₩19,032 | ₩19,551 | +0.14% | 2.7만 |
|---|
| 2026.07.29 | ₩19,551 | ₩19,631 | ₩19,209 | ₩19,417 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩19,618 | ₩19,751 | ₩19,308 | ₩19,551 | -0.34% | 14.1만 |
|---|
| 2026.07.27 | ₩19,256 | ₩19,631 | ₩19,090 | ₩19,577 | +1.67% | 8.4만 |
|---|
| 2026.07.24 | ₩18,881 | ₩19,162 | ₩18,740 | ₩19,149 | +1.42% | 6.7만 |
|---|
| 2026.07.23 | ₩18,814 | ₩18,881 | ₩18,720 | ₩18,868 | +0.28% | 3만 |
|---|
| 2026.07.22 | ₩18,881 | ₩18,881 | ₩18,640 | ₩18,814 | -0.35% | 2.1만 |
|---|
| 2026.07.21 | ₩18,734 | ₩18,894 | ₩18,597 | ₩18,814 | +0.43% | 1.8만 |
|---|
| 2026.07.20 | ₩18,613 | ₩18,680 | ₩18,470 | ₩18,546 | -0.36% | 2.4만 |
|---|
| 2026.07.17 | ₩18,319 | ₩19,109 | ₩18,319 | ₩18,948 | +3.44% | 7.6만 |
|---|
| 2026.07.16 | ₩18,211 | ₩18,439 | ₩18,211 | ₩18,439 | +1.25% | 3.5만 |
|---|
| 2026.07.15 | ₩18,359 | ₩18,399 | ₩18,211 | ₩18,292 | -0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩18,185 | ₩18,439 | ₩18,078 | ₩18,265 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩18,064 | ₩18,386 | ₩17,958 | ₩18,078 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩18,345 | ₩18,345 | ₩18,004 | ₩18,278 | -0.36% | 3.5만 |
|---|
| 2026.07.09 | ₩17,716 | ₩18,412 | ₩17,716 | ₩18,345 | +3.55% | 1.8만 |
|---|
| 2026.07.08 | ₩18,171 | ₩18,211 | ₩17,743 | ₩17,743 | -2.36% | 5.2만 |
|---|
| 2026.07.07 | ₩18,211 | ₩18,305 | ₩18,171 | ₩18,171 | -0.22% | 1.1만 |
|---|
| 2026.07.06 | ₩18,305 | ₩18,411 | ₩18,185 | ₩18,185 | -0.66% | 2.4만 |
|---|
| 2026.07.02 | ₩18,419 | ₩18,627 | ₩18,399 | ₩18,439 | +0.11% | 2.3만 |
|---|
| 2026.07.01 | ₩18,506 | ₩18,506 | ₩18,158 | ₩18,453 | -0.29% | 3.7만 |
|---|
| 2026.06.30 | ₩18,278 | ₩18,533 | ₩17,676 | ₩18,412 | +0.73% | 5.8만 |
|---|
| 2026.06.29 | ₩18,238 | ₩18,252 | ₩17,984 | ₩18,211 | -0.15% | 3.1만 |
|---|
| 2026.06.26 | ₩18,064 | ₩18,278 | ₩17,944 | ₩18,211 | +0.82% | 16.7만 |
|---|
| 2026.06.25 | ₩17,609 | ₩18,198 | ₩17,609 | ₩17,890 | +1.60% | 4.6만 |
|---|
| 2026.06.24 | ₩18,171 | ₩18,171 | ₩17,622 | ₩17,689 | -2.65% | 2.8만 |
|---|
| 2026.06.23 | ₩18,078 | ₩18,171 | ₩17,645 | ₩18,171 | +0.52% | 2.9만 |
|---|
| 2026.06.22 | ₩17,796 | ₩18,171 | ₩17,796 | ₩18,078 | +1.58% | 5.4만 |
|---|
| 2026.06.18 | ₩17,810 | ₩17,944 | ₩17,676 | ₩17,863 | +0.30% | 4만 |
|---|
| 2026.06.17 | ₩17,743 | ₩17,810 | ₩17,582 | ₩17,636 | -0.60% | 2.6만 |
|---|
| 2026.06.16 | ₩17,810 | ₩17,877 | ₩17,488 | ₩17,810 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩17,743 | ₩17,930 | ₩17,636 | ₩17,930 | +1.06% | 4만 |
|---|
| 2026.06.12 | ₩17,515 | ₩17,703 | ₩17,448 | ₩17,703 | +1.07% | 1.4만 |
|---|
| 2026.06.11 | ₩17,743 | ₩17,743 | ₩17,448 | ₩17,529 | -1.21% | 1.2만 |
|---|
| 2026.06.10 | ₩17,743 | ₩17,743 | ₩17,582 | ₩17,729 | -0.08% | 1.3만 |
|---|
| 2026.06.09 | ₩17,542 | ₩17,676 | ₩17,408 | ₩17,676 | +0.76% | 1.5만 |
|---|
| 2026.06.08 | ₩17,810 | ₩17,810 | ₩17,408 | ₩17,488 | -1.80% | 2.9만 |
|---|
| 2026.06.05 | ₩16,926 | ₩17,488 | ₩16,926 | ₩17,462 | +3.16% | 1.7만 |
|---|
| 2026.06.04 | ₩17,221 | ₩17,555 | ₩16,796 | ₩17,020 | -1.17% | 1.2만 |
|---|
| 2026.06.03 | ₩17,368 | ₩17,431 | ₩16,946 | ₩16,966 | -2.31% | 2.6만 |
|---|
| 2026.06.02 | ₩17,472 | ₩17,616 | ₩17,408 | ₩17,435 | -0.21% | 1.1만 |
|---|
| 2026.06.01 | ₩17,542 | ₩17,622 | ₩17,060 | ₩17,381 | -0.92% | 4.7만 |
|---|
| 2026.05.29 | ₩17,680 | ₩17,756 | ₩17,569 | ₩17,569 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩17,783 | ₩17,783 | ₩17,586 | ₩17,743 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩17,582 | ₩17,743 | ₩17,508 | ₩17,729 | +0.84% | 1.5만 |
|---|
| 2026.05.26 | ₩17,676 | ₩17,810 | ₩17,475 | ₩17,542 | -0.76% | 2.7만 |
|---|
| 2026.05.22 | ₩17,743 | ₩17,810 | ₩17,569 | ₩17,729 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩17,636 | ₩17,770 | ₩17,435 | ₩17,770 | +0.76% | 3.1만 |
|---|
| 2026.05.20 | ₩17,381 | ₩17,743 | ₩17,381 | ₩17,649 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩17,408 | ₩17,709 | ₩17,180 | ₩17,180 | -1.31% | 4만 |
|---|
| 2026.05.18 | ₩17,368 | ₩17,622 | ₩17,154 | ₩17,488 | +0.69% | 2.4만 |
|---|
| 2026.05.15 | ₩17,408 | ₩17,629 | ₩17,408 | ₩17,448 | +0.23% | 1.1만 |
|---|
| 2026.05.14 | ₩17,542 | ₩17,676 | ₩17,448 | ₩17,582 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩17,475 | ₩17,529 | ₩17,368 | ₩17,408 | -0.38% | 1.2만 |
|---|
| 2026.05.12 | ₩16,739 | ₩17,596 | ₩16,739 | ₩17,529 | +4.72% | 9.8천 |
|---|
| 2026.05.11 | ₩16,913 | ₩17,662 | ₩16,759 | ₩17,274 | +2.14% | 2.8만 |
|---|
| 2026.05.08 | ₩17,636 | ₩17,823 | ₩17,033 | ₩17,167 | -2.66% | 2.5만 |
|---|
| 2026.05.07 | ₩17,073 | ₩17,649 | ₩17,073 | ₩17,341 | +1.57% | 1.7만 |
|---|
| 2026.05.06 | ₩17,301 | ₩17,676 | ₩17,073 | ₩17,073 | -1.32% | 2.4만 |
|---|
| 2026.05.05 | ₩17,274 | ₩17,542 | ₩17,060 | ₩17,341 | +0.39% | 1.9만 |
|---|
| 2026.05.04 | ₩17,381 | ₩17,555 | ₩17,113 | ₩17,180 | -1.16% | 1.6만 |
|---|
| 2026.05.01 | ₩16,966 | ₩17,622 | ₩16,698 | ₩17,622 | +3.87% | 3.4만 |
|---|
| 2026.04.30 | ₩16,658 | ₩17,104 | ₩16,511 | ₩16,564 | -0.56% | 1.6만 |
|---|
| 2026.04.29 | ₩16,779 | ₩16,939 | ₩16,558 | ₩16,564 | -1.28% | 9.9천 |
|---|
| 2026.04.28 | ₩16,283 | ₩17,127 | ₩16,283 | ₩16,913 | +3.87% | 1.5만 |
|---|
| 2026.04.27 | ₩16,283 | ₩16,886 | ₩16,283 | ₩16,390 | +0.66% | 1.6만 |
|---|
| 2026.04.24 | ₩16,564 | ₩16,939 | ₩16,477 | ₩16,564 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩16,578 | ₩17,167 | ₩16,578 | ₩16,672 | +0.57% | 7.4천 |
|---|
| 2026.04.22 | ₩16,390 | ₩17,046 | ₩16,390 | ₩16,591 | +1.23% | 1.5만 |
|---|
| 2026.04.21 | ₩16,939 | ₩17,046 | ₩16,337 | ₩16,444 | -2.92% | 1만 |
|---|
| 2026.04.20 | ₩17,261 | ₩17,328 | ₩16,966 | ₩17,006 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩16,899 | ₩17,180 | ₩16,638 | ₩17,154 | +1.51% | 1.6만 |
|---|
| 2026.04.16 | ₩17,274 | ₩17,455 | ₩16,444 | ₩16,672 | -3.49% | 2.3만 |
|---|
| 2026.04.15 | ₩17,810 | ₩17,810 | ₩17,127 | ₩17,328 | -2.71% | 1.5만 |
|---|
| 2026.04.14 | ₩17,703 | ₩17,796 | ₩17,421 | ₩17,796 | +0.53% | 2만 |
|---|
| 2026.04.13 | ₩17,877 | ₩17,877 | ₩17,549 | ₩17,703 | -0.97% | 1.4만 |
|---|
| 2026.04.10 | ₩17,863 | ₩17,863 | ₩17,337 | ₩17,649 | -1.20% | 8.3천 |
|---|
| 2026.04.09 | ₩17,127 | ₩17,877 | ₩17,127 | ₩17,703 | +3.36% | 2만 |
|---|
| 2026.04.08 | ₩17,207 | ₩17,328 | ₩17,076 | ₩17,207 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩16,886 | ₩17,167 | ₩16,872 | ₩17,167 | +1.67% | 7.8천 |
|---|
| 2026.04.06 | ₩17,314 | ₩17,488 | ₩16,658 | ₩16,939 | -2.17% | 4.9만 |
|---|
| 2026.04.02 | ₩16,444 | ₩17,381 | ₩15,600 | ₩17,261 | +4.97% | 5.5만 |
|---|
| 2026.04.01 | ₩16,270 | ₩16,270 | ₩16,069 | ₩16,270 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩16,270 | ₩16,323 | ₩15,788 | ₩15,935 | -2.06% | 3.8만 |
|---|
| 2026.03.30 | ₩15,935 | ₩16,277 | ₩15,841 | ₩16,056 | +0.76% | 2.9만 |
|---|
| 2026.03.27 | ₩16,364 | ₩16,658 | ₩15,734 | ₩15,948 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩15,761 | ₩16,538 | ₩15,761 | ₩16,270 | +3.23% | 2.5만 |
|---|
| 2026.03.25 | ₩15,989 | ₩16,189 | ₩15,667 | ₩16,069 | +0.50% | 1.9만 |
|---|
| 2026.03.24 | ₩16,015 | ₩16,578 | ₩15,868 | ₩16,096 | +0.50% | 3.4만 |
|---|
| 2026.03.23 | ₩16,886 | ₩17,180 | ₩15,734 | ₩16,069 | -4.84% | 6.2만 |
|---|
| 2026.03.20 | ₩16,578 | ₩17,180 | ₩16,149 | ₩16,739 | +0.97% | 9.1만 |
|---|
| 2026.03.19 | ₩16,672 | ₩16,846 | ₩16,189 | ₩16,511 | -0.96% | 2.2만 |
|---|
| 2026.03.18 | ₩16,859 | ₩16,973 | ₩16,390 | ₩16,832 | -0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩16,913 | ₩17,178 | ₩16,859 | ₩16,980 | +0.40% | 1.8만 |
|---|
| 2026.03.16 | ₩17,113 | ₩17,475 | ₩16,906 | ₩17,167 | +0.31% | 2.9만 |
|---|
| 2026.03.13 | ₩17,261 | ₩17,341 | ₩16,927 | ₩17,247 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩16,993 | ₩17,247 | ₩16,980 | ₩17,140 | +0.87% | 1.7만 |
|---|
| 2026.03.11 | ₩16,698 | ₩17,221 | ₩16,698 | ₩17,221 | +3.13% | 2.1만 |
|---|
| 2026.03.10 | ₩16,939 | ₩17,207 | ₩16,538 | ₩16,698 | -1.42% | 2.7만 |
|---|
| 2026.03.09 | ₩16,899 | ₩17,207 | ₩16,899 | ₩17,207 | +1.82% | 1.7만 |
|---|
| 2026.03.06 | ₩16,899 | ₩17,247 | ₩16,899 | ₩17,221 | +1.90% | 2.6만 |
|---|
| 2026.03.05 | ₩17,354 | ₩17,408 | ₩17,060 | ₩17,395 | +0.23% | 1.9만 |
|---|
| 2026.03.04 | ₩17,087 | ₩17,662 | ₩17,087 | ₩17,542 | +2.66% | 4.5만 |
|---|
| 2026.03.03 | ₩17,073 | ₩17,408 | ₩16,915 | ₩17,140 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩17,475 | ₩17,676 | ₩17,140 | ₩17,194 | -1.61% | 2만 |
|---|
| 2026.02.27 | ₩17,006 | ₩17,341 | ₩16,739 | ₩17,140 | +0.79% | 3.1만 |
|---|
| 2026.02.26 | ₩17,421 | ₩17,743 | ₩16,993 | ₩17,113 | -1.77% | 5만 |
|---|
| 2026.02.25 | ₩16,444 | ₩17,662 | ₩16,444 | ₩17,354 | +5.54% | 4.8만 |
|---|
| 2026.02.24 | ₩16,377 | ₩16,752 | ₩16,350 | ₩16,484 | +0.65% | 6.4만 |
|---|
| 2026.02.23 | ₩17,542 | ₩18,011 | ₩16,069 | ₩16,082 | -8.32% | 10.1만 |
|---|
| 2026.02.20 | ₩17,046 | ₩17,596 | ₩16,839 | ₩17,448 | +2.36% | 1.6만 |
|---|
| 2026.02.19 | ₩16,899 | ₩17,301 | ₩16,779 | ₩16,939 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩17,046 | ₩17,328 | ₩16,631 | ₩16,980 | -0.39% | 4.5만 |
|---|
| 2026.02.17 | ₩17,261 | ₩17,555 | ₩16,809 | ₩17,020 | -1.40% | 2.5만 |
|---|
| 2026.02.13 | ₩17,475 | ₩17,529 | ₩17,207 | ₩17,328 | -0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩17,167 | ₩17,435 | ₩16,752 | ₩17,060 | -0.62% | 3만 |
|---|
| 2026.02.11 | ₩17,180 | ₩17,676 | ₩17,020 | ₩17,140 | -0.23% | 4.8만 |
|---|
| 2026.02.10 | ₩16,846 | ₩17,274 | ₩16,739 | ₩17,060 | +1.27% | 4.7만 |
|---|
| 2026.02.09 | ₩17,502 | ₩17,743 | ₩16,739 | ₩16,739 | -4.36% | 6.1만 |
|---|
| 2026.02.06 | ₩18,011 | ₩18,011 | ₩17,421 | ₩17,475 | -2.97% | 3.6만 |
|---|
| 2026.02.05 | ₩18,011 | ₩18,011 | ₩17,140 | ₩17,743 | -1.49% | 1.7만 |
|---|
| 2026.02.04 | ₩17,709 | ₩17,810 | ₩17,274 | ₩17,676 | -0.19% | 2만 |
|---|
| 2026.02.03 | ₩17,823 | ₩17,823 | ₩17,408 | ₩17,689 | -0.75% | 1.7만 |
|---|
| 2026.02.02 | ₩17,662 | ₩18,011 | ₩17,644 | ₩17,743 | +0.45% | 4.5만 |
|---|
| 2026.01.30 | ₩17,073 | ₩17,743 | ₩17,073 | ₩17,569 | +2.90% | 2.1만 |
|---|
| 2026.01.29 | ₩17,483 | ₩17,483 | ₩17,207 | ₩17,221 | -1.50% | 5.4천 |
|---|
| 2026.01.28 | ₩17,622 | ₩17,650 | ₩17,075 | ₩17,154 | -2.66% | 1.1만 |
|---|
| 2026.01.27 | ₩17,387 | ₩17,676 | ₩17,387 | ₩17,676 | +1.66% | 4.7천 |
|---|
| 2026.01.26 | ₩17,676 | ₩17,970 | ₩17,170 | ₩17,837 | +0.91% | 2.2만 |
|---|
| 2026.01.23 | ₩18,011 | ₩18,011 | ₩17,625 | ₩17,783 | -1.26% | 2.4만 |
|---|
| 2026.01.22 | ₩17,997 | ₩17,997 | ₩17,662 | ₩17,970 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩17,756 | ₩17,997 | ₩17,549 | ₩17,877 | +0.68% | 3.6만 |
|---|
| 2026.01.20 | ₩17,421 | ₩17,997 | ₩17,073 | ₩17,729 | +1.77% | 3.8만 |
|---|
| 2026.01.16 | ₩17,743 | ₩17,863 | ₩17,314 | ₩17,703 | -0.23% | 3.1만 |
|---|
| 2026.01.15 | ₩17,622 | ₩17,997 | ₩17,622 | ₩17,863 | +1.37% | 1.7만 |
|---|
| 2026.01.14 | ₩17,810 | ₩17,810 | ₩17,555 | ₩17,796 | -0.08% | 8.7천 |
|---|
| 2026.01.13 | ₩17,716 | ₩17,877 | ₩17,649 | ₩17,877 | +0.91% | 1.4만 |
|---|
| 2026.01.12 | ₩17,890 | ₩18,151 | ₩17,729 | ₩17,944 | +0.30% | 3.4만 |
|---|
| 2026.01.09 | ₩17,823 | ₩18,011 | ₩17,662 | ₩18,011 | +1.05% | 1.9만 |
|---|
| 2026.01.08 | ₩17,408 | ₩17,944 | ₩17,408 | ₩17,796 | +2.23% | 1.3만 |
|---|
| 2026.01.07 | ₩17,488 | ₩18,078 | ₩17,365 | ₩17,381 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,180 | ₩17,475 | ₩17,073 | ₩17,408 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩17,408 | ₩17,555 | ₩17,006 | ₩17,194 | -1.23% | 3.5만 |
|---|
| 2026.01.02 | ₩17,421 | ₩17,547 | ₩16,872 | ₩17,381 | -0.23% | 3.7만 |
|---|
| 2025.12.31 | ₩17,676 | ₩17,676 | ₩17,341 | ₩17,542 | -0.76% | 1.2만 |
|---|
| 2025.12.30 | ₩17,488 | ₩17,877 | ₩17,488 | ₩17,743 | +1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩17,395 | ₩17,649 | ₩17,349 | ₩17,622 | +1.31% | 2.6만 |
|---|
| 2025.12.26 | ₩17,221 | ₩17,529 | ₩17,194 | ₩17,395 | +1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩17,341 | ₩17,555 | ₩17,274 | ₩17,274 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩17,676 | ₩17,676 | ₩17,341 | ₩17,395 | -1.59% | 3만 |
|---|
| 2025.12.22 | ₩17,462 | ₩17,716 | ₩16,939 | ₩17,408 | -0.31% | 4.2만 |
|---|
| 2025.12.19 | ₩17,609 | ₩17,944 | ₩16,886 | ₩17,823 | +1.22% | 5.8만 |
|---|
| 2025.12.18 | ₩17,984 | ₩17,984 | ₩17,500 | ₩17,555 | -2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩17,790 | ₩18,064 | ₩17,515 | ₩17,823 | +0.19% | 3.1만 |
|---|
| 2025.12.16 | ₩18,667 | ₩18,667 | ₩17,502 | ₩17,515 | -6.17% | 3.5만 |
|---|
| 2025.12.15 | ₩17,609 | ₩18,747 | ₩17,609 | ₩18,533 | +5.25% | 5.8만 |
|---|
| 2025.12.12 | ₩17,676 | ₩17,810 | ₩17,502 | ₩17,569 | -0.61% | 3.1만 |
|---|
| 2025.12.11 | ₩17,421 | ₩17,636 | ₩17,373 | ₩17,555 | +0.77% | 2.1만 |
|---|
| 2025.12.10 | ₩17,488 | ₩17,662 | ₩17,142 | ₩17,462 | -0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩16,872 | ₩17,408 | ₩16,872 | ₩17,408 | +3.17% | 2.4만 |
|---|
| 2025.12.08 | ₩17,770 | ₩17,783 | ₩16,819 | ₩16,872 | -5.05% | 3.7만 |
|---|
| 2025.12.05 | ₩17,676 | ₩17,810 | ₩17,113 | ₩17,770 | +0.53% | 8.3천 |
|---|
| 2025.12.04 | ₩17,582 | ₩18,145 | ₩17,368 | ₩17,676 | +0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩17,609 | ₩18,439 | ₩17,238 | ₩17,810 | +1.14% | 6.6만 |
|---|
| 2025.12.02 | ₩17,167 | ₩17,729 | ₩17,053 | ₩17,529 | +2.11% | 5.6만 |
|---|
| 2025.12.01 | ₩16,939 | ₩17,194 | ₩16,471 | ₩17,140 | +1.19% | 6.3만 |
|---|
| 2025.11.28 | ₩16,564 | ₩16,805 | ₩16,564 | ₩16,779 | +1.29% | 3.3만 |
|---|
| 2025.11.26 | ₩16,256 | ₩16,805 | ₩16,256 | ₩16,297 | +0.25% | 3.2만 |
|---|
| 2025.11.25 | ₩16,230 | ₩16,739 | ₩15,801 | ₩16,149 | -0.50% | 2.6만 |
|---|
| 2025.11.24 | ₩15,908 | ₩16,223 | ₩15,908 | ₩16,096 | +1.18% | 2.6만 |
|---|
| 2025.11.21 | ₩15,667 | ₩16,123 | ₩15,667 | ₩16,109 | +2.82% | 2.7만 |
|---|
| 2025.11.20 | ₩15,855 | ₩15,948 | ₩15,521 | ₩15,667 | -1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩15,507 | ₩16,069 | ₩15,507 | ₩15,734 | +1.47% | 2.7만 |
|---|
| 2025.11.18 | ₩15,734 | ₩16,431 | ₩15,627 | ₩16,029 | +1.87% | 2.9만 |
|---|
| 2025.11.17 | ₩15,908 | ₩16,263 | ₩15,574 | ₩15,748 | -1.01% | 3.3만 |
|---|
| 2025.11.14 | ₩16,096 | ₩16,256 | ₩16,069 | ₩16,136 | +0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩16,431 | ₩16,444 | ₩16,270 | ₩16,444 | +0.08% | 1.9만 |
|---|
| 2025.11.12 | ₩16,109 | ₩16,337 | ₩16,082 | ₩16,323 | +1.33% | 2.7만 |
|---|
| 2025.11.11 | ₩15,507 | ₩16,176 | ₩15,440 | ₩16,149 | +4.15% | 2.4만 |
|---|
| 2025.11.10 | ₩15,922 | ₩16,329 | ₩15,600 | ₩15,841 | -0.50% | 7.3만 |
|---|
| 2025.11.07 | ₩15,413 | ₩15,848 | ₩15,359 | ₩15,600 | +1.22% | 4만 |
|---|
| 2025.11.06 | ₩15,091 | ₩15,533 | ₩15,091 | ₩15,466 | +2.48% | 2.5만 |
|---|
| 2025.11.05 | ₩15,199 | ₩15,574 | ₩14,936 | ₩15,560 | +2.38% | 1.8만 |
|---|
| 2025.11.04 | ₩15,185 | ₩15,386 | ₩15,185 | ₩15,239 | +0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩15,266 | ₩15,466 | ₩14,891 | ₩15,466 | +1.32% | 2.7만 |
|---|
| 2025.10.31 | ₩15,185 | ₩15,643 | ₩15,185 | ₩15,574 | +2.56% | 1.3만 |
|---|
| 2025.10.30 | ₩15,547 | ₩15,654 | ₩15,203 | ₩15,426 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩15,239 | ₩15,815 | ₩15,042 | ₩15,734 | +3.25% | 3.5만 |
|---|
| 2025.10.28 | ₩15,386 | ₩15,399 | ₩15,205 | ₩15,279 | -0.70% | 1만 |
|---|
| 2025.10.27 | ₩15,600 | ₩15,600 | ₩15,038 | ₩15,185 | -2.66% | 4만 |
|---|
| 2025.10.24 | ₩15,547 | ₩15,753 | ₩15,332 | ₩15,654 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩15,267 | ₩15,959 | ₩15,252 | ₩15,547 | +1.83% | 2만 |
|---|
| 2025.10.22 | ₩15,078 | ₩15,627 | ₩14,998 | ₩15,627 | +3.64% | 4.8만 |
|---|
| 2025.10.21 | ₩15,734 | ₩16,243 | ₩15,078 | ₩15,105 | -4.00% | 5.6만 |
|---|
| 2025.10.20 | ₩15,587 | ₩15,828 | ₩14,877 | ₩15,721 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩15,493 | ₩15,815 | ₩15,420 | ₩15,574 | +0.52% | 2.1만 |
|---|
| 2025.10.16 | ₩15,734 | ₩16,256 | ₩15,520 | ₩15,520 | -1.36% | 3.8만 |
|---|
| 2025.10.15 | ₩15,707 | ₩16,149 | ₩15,600 | ₩15,962 | +1.62% | 4.6만 |
|---|
| 2025.10.14 | ₩15,734 | ₩15,868 | ₩15,600 | ₩15,627 | -0.68% | 2.1만 |
|---|
| 2025.10.13 | ₩15,935 | ₩16,859 | ₩15,507 | ₩15,694 | -1.51% | 6만 |
|---|
| 2025.10.10 | ₩15,962 | ₩16,404 | ₩15,520 | ₩15,627 | -2.10% | 5.5만 |
|---|