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 | ₩17,949 | ₩18,150 | ₩16,890 | ₩17,333 | -3.44% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩17,909 | ₩18,191 | ₩17,051 | ₩18,097 | +1.05% | 29.7만 |
| 2026.09.21–2026.09.25 | ₩18,646 | ₩18,767 | ₩17,708 | ₩17,963 | -3.67% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩18,418 | ₩19,035 | ₩18,231 | ₩18,405 | -0.07% | 26.4만 |
| 2026.09.08–2026.09.11 | ₩18,499 | ₩19,089 | ₩18,298 | ₩18,526 | +0.14% | 12.1만 |
| 2026.08.31–2026.09.04 | ₩17,855 | ₩18,539 | ₩17,520 | ₩18,258 | +2.25% | 22.9만 |
| 2026.08.24–2026.08.28 | ₩18,539 | ₩18,834 | ₩17,976 | ₩18,258 | -1.52% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,854 |
| ₩17,922 |
| ₩18,499 |
| +0.15% |
| 20.9만 |
| 2026.08.10–2026.08.14 | ₩18,700 | ₩18,900 | ₩17,708 | ₩18,418 | -1.51% | 18.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,035 | ₩19,587 | ₩18,459 | ₩18,995 | -0.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,276 | ₩19,772 | ₩18,901 | ₩19,062 | -1.11% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,633 | ₩19,183 | ₩18,490 | ₩19,169 | +2.88% | 16만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,083 | ₩19,129 | ₩17,977 | ₩18,968 | +4.89% | 15.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,325 | ₩18,432 | ₩17,735 | ₩18,298 | -0.15% | 14만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,258 | ₩18,646 | ₩17,695 | ₩18,459 | +1.10% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,815 | ₩18,298 | ₩17,628 | ₩18,231 | +2.33% | 32.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,762 | ₩17,963 | ₩17,507 | ₩17,882 | +0.68% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,829 | ₩17,829 | ₩17,427 | ₩17,721 | -0.60% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,561 | ₩17,641 | ₩16,814 | ₩17,480 | -0.46% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,695 | ₩17,829 | ₩17,494 | ₩17,587 | -0.61% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,386 | ₩17,829 | ₩17,172 | ₩17,748 | +2.08% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,931 | ₩17,695 | ₩16,756 | ₩17,467 | +3.17% | 8.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,400 | ₩17,842 | ₩17,051 | ₩17,185 | -1.23% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,300 | ₩17,641 | ₩16,300 | ₩17,641 | +8.22% | 9만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,279 | ₩17,346 | ₩16,354 | ₩16,582 | -4.03% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,896 | ₩17,896 | ₩16,461 | ₩17,172 | -4.04% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,333 | ₩17,896 | ₩16,676 | ₩17,668 | +1.93% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,952 | ₩17,400 | ₩15,617 | ₩17,279 | +8.32% | 13.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,904 | ₩17,199 | ₩15,684 | ₩15,965 | -5.55% | 15.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,132 | ₩17,494 | ₩16,166 | ₩16,756 | -2.19% | 19.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,917 | ₩17,359 | ₩16,555 | ₩17,266 | +2.06% | 9.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,494 | ₩17,695 | ₩16,917 | ₩17,239 | -1.46% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,561 | ₩18,030 | ₩16,086 | ₩17,158 | -2.29% | 29.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,279 | ₩17,614 | ₩16,649 | ₩17,467 | +1.09% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,520 | ₩17,762 | ₩16,756 | ₩17,346 | -0.99% | 20.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,681 | ₩18,030 | ₩17,158 | ₩17,494 | -1.06% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,695 | ₩17,990 | ₩17,091 | ₩17,587 | -0.61% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,440 | ₩18,030 | ₩17,091 | ₩17,802 | +2.08% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,909 | ₩18,170 | ₩17,333 | ₩17,721 | -1.05% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,427 | ₩18,097 | ₩17,024 | ₩18,030 | +3.46% | 13.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,413 | ₩17,896 | ₩16,890 | ₩17,400 | -0.08% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,480 | ₩17,735 | ₩16,957 | ₩17,413 | -0.38% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,628 | ₩18,767 | ₩16,904 | ₩17,842 | +1.22% | 21만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,788 | ₩17,829 | ₩16,837 | ₩17,587 | -1.13% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,957 | ₩18,459 | ₩16,488 | ₩17,788 | +4.90% | 22만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,925 | ₩16,823 | ₩15,818 | ₩16,796 | +5.47% | 11.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,925 | ₩16,448 | ₩15,523 | ₩16,126 | +1.26% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,939 | ₩16,461 | ₩15,456 | ₩16,153 | +1.35% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,282 | ₩15,865 | ₩14,906 | ₩15,617 | +2.19% | 12.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,617 | ₩15,831 | ₩15,054 | ₩15,590 | -0.17% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,603 | ₩16,260 | ₩14,893 | ₩15,670 | +0.43% | 17.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,952 | ₩16,877 | ₩15,436 | ₩15,590 | -2.27% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,979 | ₩16,421 | ₩15,536 | ₩15,644 | -2.10% | 5.5만 |
|---|