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 | ₩17,212 | ₩17,440 | ₩16,903 | ₩17,346 | +0.78% | 2.1만 |
| 2026.10.08 | ₩17,601 | ₩17,681 | ₩17,155 | ₩17,172 | -2.44% | 2.5만 |
| 2026.10.07 | ₩17,534 | ₩17,842 | ₩17,421 | ₩17,561 | +0.15% | 3만 |
| 2026.10.06 | ₩17,494 | ₩17,842 | ₩17,400 | ₩17,574 | +0.46% | 5.1만 |
| 2026.10.05 | ₩17,963 | ₩18,164 | ₩17,252 | ₩17,400 | -3.14% | 4.1만 |
| 2026.10.02 | ₩17,494 | ₩18,205 | ₩17,460 | ₩18,111 | +3.53% | 10.4만 |
| 2026.10.01 | ₩17,507 | ₩17,641 | ₩17,131 | ₩17,265 | -1.38% | 3.9만 |
| 2026.09.30 | ₩17,681 | ₩17,708 | ₩17,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,306 |
| -2.12% |
| 2.9만 |
| 2026.09.29 | ₩17,856 | ₩17,856 | ₩17,064 | ₩17,574 | -1.58% | 9.6만 |
|---|
| 2026.09.28 | ₩17,923 | ₩18,057 | ₩17,453 | ₩17,574 | -1.95% | 2.9만 |
|---|
| 2026.09.25 | ₩17,829 | ₩18,178 | ₩17,829 | ₩17,977 | +0.83% | 4.9만 |
|---|
| 2026.09.24 | ₩18,084 | ₩18,580 | ₩17,722 | ₩17,802 | -1.56% | 4.6만 |
|---|
| 2026.09.23 | ₩18,272 | ₩18,768 | ₩18,124 | ₩18,245 | -0.15% | 6.4만 |
|---|
| 2026.09.22 | ₩18,674 | ₩18,781 | ₩18,272 | ₩18,272 | -2.16% | 2.6만 |
|---|
| 2026.09.21 | ₩18,661 | ₩18,741 | ₩18,339 | ₩18,446 | -1.15% | 4.7만 |
|---|
| 2026.09.18 | ₩18,527 | ₩18,728 | ₩18,292 | ₩18,419 | -0.58% | 10.1만 |
|---|
| 2026.09.17 | ₩18,379 | ₩18,728 | ₩18,245 | ₩18,527 | +0.80% | 7.3만 |
|---|
| 2026.09.16 | ₩18,553 | ₩18,848 | ₩18,312 | ₩18,339 | -1.16% | 3.7만 |
|---|
| 2026.09.15 | ₩18,714 | ₩18,942 | ₩18,620 | ₩18,688 | -0.14% | 2.8만 |
|---|
| 2026.09.14 | ₩18,433 | ₩19,050 | ₩18,406 | ₩18,714 | +1.53% | 2.5만 |
|---|
| 2026.09.11 | ₩18,835 | ₩19,103 | ₩18,540 | ₩18,540 | -1.57% | 2.4만 |
|---|
| 2026.09.10 | ₩18,848 | ₩19,050 | ₩18,573 | ₩18,674 | -0.93% | 3.6만 |
|---|
| 2026.09.09 | ₩18,419 | ₩18,822 | ₩18,419 | ₩18,661 | +1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩18,513 | ₩18,594 | ₩18,312 | ₩18,392 | -0.65% | 2.6만 |
|---|
| 2026.09.04 | ₩18,339 | ₩18,513 | ₩18,258 | ₩18,272 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩18,312 | ₩18,553 | ₩18,025 | ₩18,379 | +0.37% | 4.4만 |
|---|
| 2026.09.02 | ₩18,245 | ₩18,372 | ₩17,909 | ₩18,245 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩18,245 | ₩18,419 | ₩17,696 | ₩18,245 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩17,869 | ₩18,256 | ₩17,534 | ₩18,097 | +1.28% | 6만 |
|---|
| 2026.08.28 | ₩18,674 | ₩18,755 | ₩17,990 | ₩18,272 | -2.16% | 4.1만 |
|---|
| 2026.08.27 | ₩18,513 | ₩18,728 | ₩18,305 | ₩18,647 | +0.72% | 3만 |
|---|
| 2026.08.26 | ₩18,848 | ₩18,848 | ₩18,325 | ₩18,433 | -2.21% | 2.5만 |
|---|
| 2026.08.25 | ₩18,781 | ₩18,781 | ₩18,647 | ₩18,714 | -0.36% | 2.6만 |
|---|
| 2026.08.24 | ₩18,553 | ₩18,756 | ₩18,553 | ₩18,661 | +0.58% | 2.9만 |
|---|
| 2026.08.21 | ₩18,379 | ₩18,701 | ₩18,258 | ₩18,513 | +0.73% | 6.1만 |
|---|
| 2026.08.20 | ₩18,258 | ₩18,433 | ₩18,245 | ₩18,298 | +0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩18,741 | ₩18,869 | ₩17,936 | ₩18,258 | -2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩18,473 | ₩18,741 | ₩18,473 | ₩18,594 | +0.65% | 4.3만 |
|---|
| 2026.08.17 | ₩18,486 | ₩18,486 | ₩18,133 | ₩18,245 | -1.31% | 3.4만 |
|---|
| 2026.08.14 | ₩18,285 | ₩18,540 | ₩18,272 | ₩18,433 | +0.81% | 2.3만 |
|---|
| 2026.08.13 | ₩18,513 | ₩18,580 | ₩18,225 | ₩18,379 | -0.72% | 3만 |
|---|
| 2026.08.12 | ₩18,459 | ₩18,701 | ₩18,245 | ₩18,540 | +0.44% | 3.7만 |
|---|
| 2026.08.11 | ₩18,459 | ₩18,914 | ₩18,137 | ₩18,245 | -1.16% | 3만 |
|---|
| 2026.08.10 | ₩18,714 | ₩18,848 | ₩17,722 | ₩18,325 | -2.08% | 6.3만 |
|---|
| 2026.08.07 | ₩18,996 | ₩19,117 | ₩18,781 | ₩19,009 | +0.07% | 2.5만 |
|---|
| 2026.08.06 | ₩19,278 | ₩19,452 | ₩18,781 | ₩19,372 | +0.49% | 3.5만 |
|---|
| 2026.08.05 | ₩19,077 | ₩19,251 | ₩18,795 | ₩19,117 | +0.21% | 5.1만 |
|---|
| 2026.08.04 | ₩18,848 | ₩19,412 | ₩18,848 | ₩19,036 | +1.00% | 7.5만 |
|---|
| 2026.08.03 | ₩19,050 | ₩19,602 | ₩18,473 | ₩18,781 | -1.41% | 7.3만 |
|---|
| 2026.07.31 | ₩19,627 | ₩19,627 | ₩18,916 | ₩19,077 | -2.80% | 4.9만 |
|---|
| 2026.07.30 | ₩19,560 | ₩19,627 | ₩19,067 | ₩19,586 | +0.14% | 2.7만 |
|---|
| 2026.07.29 | ₩19,586 | ₩19,667 | ₩19,244 | ₩19,452 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩19,653 | ₩19,788 | ₩19,344 | ₩19,586 | -0.34% | 14.1만 |
|---|
| 2026.07.27 | ₩19,291 | ₩19,667 | ₩19,125 | ₩19,613 | +1.67% | 8.4만 |
|---|
| 2026.07.24 | ₩18,916 | ₩19,197 | ₩18,775 | ₩19,184 | +1.42% | 6.7만 |
|---|
| 2026.07.23 | ₩18,848 | ₩18,916 | ₩18,755 | ₩18,902 | +0.28% | 3만 |
|---|
| 2026.07.22 | ₩18,916 | ₩18,916 | ₩18,674 | ₩18,848 | -0.35% | 2.1만 |
|---|
| 2026.07.21 | ₩18,768 | ₩18,929 | ₩18,631 | ₩18,848 | +0.43% | 1.8만 |
|---|
| 2026.07.20 | ₩18,647 | ₩18,714 | ₩18,504 | ₩18,580 | -0.36% | 2.4만 |
|---|
| 2026.07.17 | ₩18,352 | ₩19,144 | ₩18,352 | ₩18,983 | +3.44% | 7.6만 |
|---|
| 2026.07.16 | ₩18,245 | ₩18,473 | ₩18,245 | ₩18,473 | +1.25% | 3.5만 |
|---|
| 2026.07.15 | ₩18,392 | ₩18,433 | ₩18,245 | ₩18,325 | -0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩18,218 | ₩18,473 | ₩18,111 | ₩18,298 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩18,097 | ₩18,419 | ₩17,991 | ₩18,111 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩18,379 | ₩18,379 | ₩18,037 | ₩18,312 | -0.36% | 3.5만 |
|---|
| 2026.07.09 | ₩17,748 | ₩18,446 | ₩17,748 | ₩18,379 | +3.55% | 1.8만 |
|---|
| 2026.07.08 | ₩18,205 | ₩18,245 | ₩17,775 | ₩17,775 | -2.36% | 5.2만 |
|---|
| 2026.07.07 | ₩18,245 | ₩18,339 | ₩18,205 | ₩18,205 | -0.22% | 1.1만 |
|---|
| 2026.07.06 | ₩18,339 | ₩18,445 | ₩18,218 | ₩18,218 | -0.66% | 2.4만 |
|---|
| 2026.07.02 | ₩18,453 | ₩18,661 | ₩18,433 | ₩18,473 | +0.11% | 2.3만 |
|---|
| 2026.07.01 | ₩18,540 | ₩18,540 | ₩18,191 | ₩18,486 | -0.29% | 3.7만 |
|---|
| 2026.06.30 | ₩18,312 | ₩18,567 | ₩17,708 | ₩18,446 | +0.73% | 5.8만 |
|---|
| 2026.06.29 | ₩18,272 | ₩18,285 | ₩18,017 | ₩18,245 | -0.15% | 3.1만 |
|---|
| 2026.06.26 | ₩18,097 | ₩18,312 | ₩17,977 | ₩18,245 | +0.82% | 16.7만 |
|---|
| 2026.06.25 | ₩17,641 | ₩18,231 | ₩17,641 | ₩17,923 | +1.60% | 4.6만 |
|---|
| 2026.06.24 | ₩18,205 | ₩18,205 | ₩17,655 | ₩17,722 | -2.65% | 2.8만 |
|---|
| 2026.06.23 | ₩18,111 | ₩18,205 | ₩17,677 | ₩18,205 | +0.52% | 2.9만 |
|---|
| 2026.06.22 | ₩17,829 | ₩18,205 | ₩17,829 | ₩18,111 | +1.58% | 5.4만 |
|---|
| 2026.06.18 | ₩17,842 | ₩17,977 | ₩17,708 | ₩17,896 | +0.30% | 4만 |
|---|
| 2026.06.17 | ₩17,775 | ₩17,842 | ₩17,614 | ₩17,668 | -0.60% | 2.6만 |
|---|
| 2026.06.16 | ₩17,842 | ₩17,909 | ₩17,520 | ₩17,842 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩17,775 | ₩17,963 | ₩17,668 | ₩17,963 | +1.06% | 4만 |
|---|
| 2026.06.12 | ₩17,547 | ₩17,735 | ₩17,480 | ₩17,735 | +1.07% | 1.4만 |
|---|
| 2026.06.11 | ₩17,775 | ₩17,775 | ₩17,480 | ₩17,561 | -1.21% | 1.2만 |
|---|
| 2026.06.10 | ₩17,775 | ₩17,775 | ₩17,614 | ₩17,762 | -0.08% | 1.3만 |
|---|
| 2026.06.09 | ₩17,574 | ₩17,708 | ₩17,440 | ₩17,708 | +0.76% | 1.5만 |
|---|
| 2026.06.08 | ₩17,842 | ₩17,842 | ₩17,440 | ₩17,520 | -1.80% | 2.9만 |
|---|
| 2026.06.05 | ₩16,957 | ₩17,520 | ₩16,957 | ₩17,494 | +3.16% | 1.7만 |
|---|
| 2026.06.04 | ₩17,252 | ₩17,587 | ₩16,827 | ₩17,051 | -1.17% | 1.2만 |
|---|
| 2026.06.03 | ₩17,400 | ₩17,463 | ₩16,977 | ₩16,997 | -2.31% | 2.6만 |
|---|
| 2026.06.02 | ₩17,504 | ₩17,648 | ₩17,440 | ₩17,467 | -0.21% | 1.1만 |
|---|
| 2026.06.01 | ₩17,574 | ₩17,655 | ₩17,091 | ₩17,413 | -0.92% | 4.7만 |
|---|
| 2026.05.29 | ₩17,712 | ₩17,789 | ₩17,601 | ₩17,601 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩17,816 | ₩17,816 | ₩17,618 | ₩17,775 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩17,614 | ₩17,775 | ₩17,541 | ₩17,762 | +0.84% | 1.5만 |
|---|
| 2026.05.26 | ₩17,708 | ₩17,842 | ₩17,507 | ₩17,574 | -0.76% | 2.7만 |
|---|
| 2026.05.22 | ₩17,775 | ₩17,842 | ₩17,601 | ₩17,762 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩17,668 | ₩17,802 | ₩17,467 | ₩17,802 | +0.76% | 3.1만 |
|---|
| 2026.05.20 | ₩17,413 | ₩17,775 | ₩17,413 | ₩17,681 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩17,440 | ₩17,742 | ₩17,212 | ₩17,212 | -1.31% | 4만 |
|---|
| 2026.05.18 | ₩17,400 | ₩17,655 | ₩17,185 | ₩17,520 | +0.69% | 2.4만 |
|---|
| 2026.05.15 | ₩17,440 | ₩17,661 | ₩17,440 | ₩17,480 | +0.23% | 1.1만 |
|---|
| 2026.05.14 | ₩17,574 | ₩17,708 | ₩17,480 | ₩17,614 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩17,507 | ₩17,561 | ₩17,400 | ₩17,440 | -0.38% | 1.2만 |
|---|
| 2026.05.12 | ₩16,769 | ₩17,628 | ₩16,769 | ₩17,561 | +4.72% | 9.8천 |
|---|
| 2026.05.11 | ₩16,944 | ₩17,695 | ₩16,789 | ₩17,306 | +2.14% | 2.8만 |
|---|
| 2026.05.08 | ₩17,668 | ₩17,856 | ₩17,064 | ₩17,198 | -2.66% | 2.5만 |
|---|
| 2026.05.07 | ₩17,105 | ₩17,681 | ₩17,105 | ₩17,373 | +1.57% | 1.7만 |
|---|
| 2026.05.06 | ₩17,333 | ₩17,708 | ₩17,105 | ₩17,105 | -1.32% | 2.4만 |
|---|
| 2026.05.05 | ₩17,306 | ₩17,574 | ₩17,091 | ₩17,373 | +0.39% | 1.9만 |
|---|
| 2026.05.04 | ₩17,413 | ₩17,587 | ₩17,145 | ₩17,212 | -1.16% | 1.6만 |
|---|
| 2026.05.01 | ₩16,997 | ₩17,655 | ₩16,729 | ₩17,655 | +3.87% | 3.4만 |
|---|
| 2026.04.30 | ₩16,689 | ₩17,135 | ₩16,541 | ₩16,595 | -0.56% | 1.6만 |
|---|
| 2026.04.29 | ₩16,809 | ₩16,970 | ₩16,588 | ₩16,595 | -1.28% | 9.9천 |
|---|
| 2026.04.28 | ₩16,313 | ₩17,158 | ₩16,313 | ₩16,944 | +3.87% | 1.5만 |
|---|
| 2026.04.27 | ₩16,313 | ₩16,917 | ₩16,313 | ₩16,420 | +0.66% | 1.6만 |
|---|
| 2026.04.24 | ₩16,595 | ₩16,970 | ₩16,508 | ₩16,595 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩16,608 | ₩17,198 | ₩16,608 | ₩16,702 | +0.57% | 7.4천 |
|---|
| 2026.04.22 | ₩16,420 | ₩17,078 | ₩16,420 | ₩16,622 | +1.23% | 1.5만 |
|---|
| 2026.04.21 | ₩16,970 | ₩17,078 | ₩16,367 | ₩16,474 | -2.92% | 1만 |
|---|
| 2026.04.20 | ₩17,292 | ₩17,359 | ₩16,997 | ₩17,037 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩16,930 | ₩17,212 | ₩16,669 | ₩17,185 | +1.51% | 1.6만 |
|---|
| 2026.04.16 | ₩17,306 | ₩17,487 | ₩16,474 | ₩16,702 | -3.49% | 2.3만 |
|---|
| 2026.04.15 | ₩17,842 | ₩17,842 | ₩17,158 | ₩17,359 | -2.71% | 1.5만 |
|---|
| 2026.04.14 | ₩17,735 | ₩17,829 | ₩17,453 | ₩17,829 | +0.53% | 2만 |
|---|
| 2026.04.13 | ₩17,909 | ₩17,909 | ₩17,581 | ₩17,735 | -0.97% | 1.4만 |
|---|
| 2026.04.10 | ₩17,896 | ₩17,896 | ₩17,369 | ₩17,681 | -1.20% | 8.3천 |
|---|
| 2026.04.09 | ₩17,158 | ₩17,909 | ₩17,158 | ₩17,735 | +3.36% | 2만 |
|---|
| 2026.04.08 | ₩17,239 | ₩17,359 | ₩17,107 | ₩17,239 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩16,917 | ₩17,198 | ₩16,903 | ₩17,198 | +1.67% | 7.8천 |
|---|
| 2026.04.06 | ₩17,346 | ₩17,520 | ₩16,689 | ₩16,970 | -2.17% | 4.9만 |
|---|
| 2026.04.02 | ₩16,474 | ₩17,413 | ₩15,629 | ₩17,292 | +4.97% | 5.5만 |
|---|
| 2026.04.01 | ₩16,300 | ₩16,300 | ₩16,098 | ₩16,300 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩16,300 | ₩16,353 | ₩15,817 | ₩15,964 | -2.06% | 3.8만 |
|---|
| 2026.03.30 | ₩15,964 | ₩16,306 | ₩15,870 | ₩16,085 | +0.76% | 2.9만 |
|---|
| 2026.03.27 | ₩16,393 | ₩16,689 | ₩15,763 | ₩15,978 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩15,790 | ₩16,568 | ₩15,790 | ₩16,300 | +3.23% | 2.5만 |
|---|
| 2026.03.25 | ₩16,018 | ₩16,219 | ₩15,696 | ₩16,098 | +0.50% | 1.9만 |
|---|
| 2026.03.24 | ₩16,045 | ₩16,608 | ₩15,897 | ₩16,125 | +0.50% | 3.4만 |
|---|
| 2026.03.23 | ₩16,917 | ₩17,212 | ₩15,763 | ₩16,098 | -4.84% | 6.2만 |
|---|
| 2026.03.20 | ₩16,608 | ₩17,212 | ₩16,179 | ₩16,769 | +0.97% | 9.1만 |
|---|
| 2026.03.19 | ₩16,702 | ₩16,876 | ₩16,219 | ₩16,541 | -0.96% | 2.2만 |
|---|
| 2026.03.18 | ₩16,890 | ₩17,004 | ₩16,420 | ₩16,863 | -0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩16,944 | ₩17,209 | ₩16,890 | ₩17,011 | +0.40% | 1.8만 |
|---|
| 2026.03.16 | ₩17,145 | ₩17,507 | ₩16,937 | ₩17,198 | +0.31% | 2.9만 |
|---|
| 2026.03.13 | ₩17,292 | ₩17,373 | ₩16,958 | ₩17,279 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩17,024 | ₩17,279 | ₩17,011 | ₩17,172 | +0.87% | 1.7만 |
|---|
| 2026.03.11 | ₩16,729 | ₩17,252 | ₩16,729 | ₩17,252 | +3.13% | 2.1만 |
|---|
| 2026.03.10 | ₩16,970 | ₩17,239 | ₩16,568 | ₩16,729 | -1.42% | 2.7만 |
|---|
| 2026.03.09 | ₩16,930 | ₩17,239 | ₩16,930 | ₩17,239 | +1.82% | 1.7만 |
|---|
| 2026.03.06 | ₩16,930 | ₩17,279 | ₩16,930 | ₩17,252 | +1.90% | 2.6만 |
|---|
| 2026.03.05 | ₩17,386 | ₩17,440 | ₩17,091 | ₩17,426 | +0.23% | 1.9만 |
|---|
| 2026.03.04 | ₩17,118 | ₩17,695 | ₩17,118 | ₩17,574 | +2.66% | 4.5만 |
|---|
| 2026.03.03 | ₩17,105 | ₩17,440 | ₩16,946 | ₩17,172 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩17,507 | ₩17,708 | ₩17,172 | ₩17,225 | -1.61% | 2만 |
|---|
| 2026.02.27 | ₩17,037 | ₩17,373 | ₩16,769 | ₩17,172 | +0.79% | 3.1만 |
|---|
| 2026.02.26 | ₩17,453 | ₩17,775 | ₩17,024 | ₩17,145 | -1.77% | 5만 |
|---|
| 2026.02.25 | ₩16,474 | ₩17,695 | ₩16,474 | ₩17,386 | +5.54% | 4.8만 |
|---|
| 2026.02.24 | ₩16,407 | ₩16,783 | ₩16,380 | ₩16,514 | +0.65% | 6.4만 |
|---|
| 2026.02.23 | ₩17,574 | ₩18,044 | ₩16,098 | ₩16,112 | -8.32% | 10.1만 |
|---|
| 2026.02.20 | ₩17,078 | ₩17,628 | ₩16,870 | ₩17,480 | +2.36% | 1.6만 |
|---|
| 2026.02.19 | ₩16,930 | ₩17,333 | ₩16,809 | ₩16,970 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩17,078 | ₩17,359 | ₩16,662 | ₩17,011 | -0.39% | 4.5만 |
|---|
| 2026.02.17 | ₩17,292 | ₩17,587 | ₩16,840 | ₩17,051 | -1.40% | 2.5만 |
|---|
| 2026.02.13 | ₩17,507 | ₩17,561 | ₩17,239 | ₩17,359 | -0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩17,198 | ₩17,467 | ₩16,783 | ₩17,091 | -0.62% | 3만 |
|---|
| 2026.02.11 | ₩17,212 | ₩17,708 | ₩17,051 | ₩17,172 | -0.23% | 4.8만 |
|---|
| 2026.02.10 | ₩16,876 | ₩17,306 | ₩16,769 | ₩17,091 | +1.27% | 4.7만 |
|---|
| 2026.02.09 | ₩17,534 | ₩17,775 | ₩16,769 | ₩16,769 | -4.36% | 6.1만 |
|---|
| 2026.02.06 | ₩18,044 | ₩18,044 | ₩17,453 | ₩17,507 | -2.97% | 3.6만 |
|---|
| 2026.02.05 | ₩18,044 | ₩18,044 | ₩17,172 | ₩17,775 | -1.49% | 1.7만 |
|---|
| 2026.02.04 | ₩17,742 | ₩17,842 | ₩17,306 | ₩17,708 | -0.19% | 2만 |
|---|
| 2026.02.03 | ₩17,856 | ₩17,856 | ₩17,440 | ₩17,722 | -0.75% | 1.7만 |
|---|
| 2026.02.02 | ₩17,695 | ₩18,044 | ₩17,676 | ₩17,775 | +0.45% | 4.5만 |
|---|
| 2026.01.30 | ₩17,105 | ₩17,775 | ₩17,105 | ₩17,601 | +2.90% | 2.1만 |
|---|
| 2026.01.29 | ₩17,515 | ₩17,515 | ₩17,239 | ₩17,252 | -1.50% | 5.4천 |
|---|
| 2026.01.28 | ₩17,655 | ₩17,683 | ₩17,106 | ₩17,185 | -2.66% | 1.1만 |
|---|
| 2026.01.27 | ₩17,418 | ₩17,708 | ₩17,418 | ₩17,708 | +1.66% | 4.7천 |
|---|
| 2026.01.26 | ₩17,708 | ₩18,003 | ₩17,201 | ₩17,869 | +0.91% | 2.2만 |
|---|
| 2026.01.23 | ₩18,044 | ₩18,044 | ₩17,657 | ₩17,816 | -1.26% | 2.4만 |
|---|
| 2026.01.22 | ₩18,030 | ₩18,030 | ₩17,695 | ₩18,003 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩17,789 | ₩18,030 | ₩17,581 | ₩17,909 | +0.68% | 3.6만 |
|---|
| 2026.01.20 | ₩17,453 | ₩18,030 | ₩17,105 | ₩17,762 | +1.77% | 3.8만 |
|---|
| 2026.01.16 | ₩17,775 | ₩17,896 | ₩17,346 | ₩17,735 | -0.23% | 3.1만 |
|---|
| 2026.01.15 | ₩17,655 | ₩18,030 | ₩17,655 | ₩17,896 | +1.37% | 1.7만 |
|---|
| 2026.01.14 | ₩17,842 | ₩17,842 | ₩17,587 | ₩17,829 | -0.08% | 8.7천 |
|---|
| 2026.01.13 | ₩17,748 | ₩17,909 | ₩17,681 | ₩17,909 | +0.91% | 1.4만 |
|---|
| 2026.01.12 | ₩17,923 | ₩18,184 | ₩17,762 | ₩17,977 | +0.30% | 3.4만 |
|---|
| 2026.01.09 | ₩17,856 | ₩18,044 | ₩17,695 | ₩18,044 | +1.05% | 1.9만 |
|---|
| 2026.01.08 | ₩17,440 | ₩17,977 | ₩17,440 | ₩17,829 | +2.23% | 1.3만 |
|---|
| 2026.01.07 | ₩17,520 | ₩18,111 | ₩17,397 | ₩17,413 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,212 | ₩17,507 | ₩17,105 | ₩17,440 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩17,440 | ₩17,587 | ₩17,037 | ₩17,225 | -1.23% | 3.5만 |
|---|
| 2026.01.02 | ₩17,453 | ₩17,579 | ₩16,903 | ₩17,413 | -0.23% | 3.7만 |
|---|
| 2025.12.31 | ₩17,708 | ₩17,708 | ₩17,373 | ₩17,574 | -0.76% | 1.2만 |
|---|
| 2025.12.30 | ₩17,520 | ₩17,909 | ₩17,520 | ₩17,775 | +1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩17,426 | ₩17,681 | ₩17,381 | ₩17,655 | +1.31% | 2.6만 |
|---|
| 2025.12.26 | ₩17,252 | ₩17,561 | ₩17,225 | ₩17,426 | +1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩17,373 | ₩17,587 | ₩17,306 | ₩17,306 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩17,708 | ₩17,708 | ₩17,373 | ₩17,426 | -1.59% | 3만 |
|---|
| 2025.12.22 | ₩17,494 | ₩17,748 | ₩16,970 | ₩17,440 | -0.31% | 4.2만 |
|---|
| 2025.12.19 | ₩17,641 | ₩17,977 | ₩16,917 | ₩17,856 | +1.22% | 5.8만 |
|---|
| 2025.12.18 | ₩18,017 | ₩18,017 | ₩17,532 | ₩17,587 | -2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩17,822 | ₩18,097 | ₩17,547 | ₩17,856 | +0.19% | 3.1만 |
|---|
| 2025.12.16 | ₩18,701 | ₩18,701 | ₩17,534 | ₩17,547 | -6.17% | 3.5만 |
|---|
| 2025.12.15 | ₩17,641 | ₩18,781 | ₩17,641 | ₩18,567 | +5.25% | 5.8만 |
|---|
| 2025.12.12 | ₩17,708 | ₩17,842 | ₩17,534 | ₩17,601 | -0.61% | 3.1만 |
|---|
| 2025.12.11 | ₩17,453 | ₩17,668 | ₩17,405 | ₩17,587 | +0.77% | 2.1만 |
|---|
| 2025.12.10 | ₩17,520 | ₩17,695 | ₩17,173 | ₩17,494 | -0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩16,903 | ₩17,440 | ₩16,903 | ₩17,440 | +3.17% | 2.4만 |
|---|
| 2025.12.08 | ₩17,802 | ₩17,816 | ₩16,850 | ₩16,903 | -5.05% | 3.7만 |
|---|
| 2025.12.05 | ₩17,708 | ₩17,842 | ₩17,145 | ₩17,802 | +0.53% | 8.3천 |
|---|
| 2025.12.04 | ₩17,614 | ₩18,178 | ₩17,400 | ₩17,708 | +0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩17,641 | ₩18,473 | ₩17,270 | ₩17,842 | +1.14% | 6.6만 |
|---|
| 2025.12.02 | ₩17,198 | ₩17,762 | ₩17,084 | ₩17,561 | +2.11% | 5.6만 |
|---|
| 2025.12.01 | ₩16,970 | ₩17,225 | ₩16,501 | ₩17,172 | +1.19% | 6.3만 |
|---|
| 2025.11.28 | ₩16,595 | ₩16,836 | ₩16,595 | ₩16,809 | +1.29% | 3.3만 |
|---|
| 2025.11.26 | ₩16,286 | ₩16,836 | ₩16,286 | ₩16,326 | +0.25% | 3.2만 |
|---|
| 2025.11.25 | ₩16,259 | ₩16,769 | ₩15,830 | ₩16,179 | -0.50% | 2.6만 |
|---|
| 2025.11.24 | ₩15,937 | ₩16,253 | ₩15,937 | ₩16,125 | +1.18% | 2.6만 |
|---|
| 2025.11.21 | ₩15,696 | ₩16,152 | ₩15,696 | ₩16,139 | +2.82% | 2.7만 |
|---|
| 2025.11.20 | ₩15,884 | ₩15,978 | ₩15,550 | ₩15,696 | -1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩15,535 | ₩16,098 | ₩15,535 | ₩15,763 | +1.47% | 2.7만 |
|---|
| 2025.11.18 | ₩15,763 | ₩16,461 | ₩15,656 | ₩16,058 | +1.87% | 2.9만 |
|---|
| 2025.11.17 | ₩15,937 | ₩16,293 | ₩15,602 | ₩15,776 | -1.01% | 3.3만 |
|---|
| 2025.11.14 | ₩16,125 | ₩16,286 | ₩16,098 | ₩16,165 | +0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩16,461 | ₩16,474 | ₩16,300 | ₩16,474 | +0.08% | 1.9만 |
|---|
| 2025.11.12 | ₩16,139 | ₩16,367 | ₩16,112 | ₩16,353 | +1.33% | 2.7만 |
|---|
| 2025.11.11 | ₩15,535 | ₩16,206 | ₩15,468 | ₩16,179 | +4.15% | 2.4만 |
|---|
| 2025.11.10 | ₩15,951 | ₩16,359 | ₩15,629 | ₩15,870 | -0.50% | 7.3만 |
|---|
| 2025.11.07 | ₩15,441 | ₩15,877 | ₩15,387 | ₩15,629 | +1.22% | 4만 |
|---|
| 2025.11.06 | ₩15,119 | ₩15,562 | ₩15,119 | ₩15,495 | +2.48% | 2.5만 |
|---|
| 2025.11.05 | ₩15,226 | ₩15,602 | ₩14,963 | ₩15,589 | +2.38% | 1.8만 |
|---|
| 2025.11.04 | ₩15,213 | ₩15,414 | ₩15,213 | ₩15,267 | +0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩15,293 | ₩15,495 | ₩14,918 | ₩15,495 | +1.32% | 2.7만 |
|---|
| 2025.10.31 | ₩15,213 | ₩15,672 | ₩15,213 | ₩15,602 | +2.56% | 1.3만 |
|---|
| 2025.10.30 | ₩15,575 | ₩15,682 | ₩15,230 | ₩15,454 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩15,267 | ₩15,843 | ₩15,069 | ₩15,763 | +3.25% | 3.5만 |
|---|
| 2025.10.28 | ₩15,414 | ₩15,428 | ₩15,233 | ₩15,307 | -0.70% | 1만 |
|---|
| 2025.10.27 | ₩15,629 | ₩15,629 | ₩15,065 | ₩15,213 | -2.66% | 4만 |
|---|
| 2025.10.24 | ₩15,575 | ₩15,782 | ₩15,361 | ₩15,682 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩15,295 | ₩15,988 | ₩15,280 | ₩15,575 | +1.83% | 2만 |
|---|
| 2025.10.22 | ₩15,106 | ₩15,656 | ₩15,025 | ₩15,656 | +3.64% | 4.8만 |
|---|
| 2025.10.21 | ₩15,763 | ₩16,273 | ₩15,106 | ₩15,132 | -4.00% | 5.6만 |
|---|
| 2025.10.20 | ₩15,615 | ₩15,857 | ₩14,904 | ₩15,750 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩15,522 | ₩15,843 | ₩15,448 | ₩15,602 | +0.52% | 2.1만 |
|---|
| 2025.10.16 | ₩15,763 | ₩16,286 | ₩15,548 | ₩15,548 | -1.36% | 3.8만 |
|---|
| 2025.10.15 | ₩15,736 | ₩16,179 | ₩15,629 | ₩15,991 | +1.62% | 4.6만 |
|---|
| 2025.10.14 | ₩15,763 | ₩15,897 | ₩15,629 | ₩15,656 | -0.68% | 2.1만 |
|---|
| 2025.10.13 | ₩15,964 | ₩16,890 | ₩15,535 | ₩15,723 | -1.51% | 6만 |
|---|
| 2025.10.10 | ₩15,991 | ₩16,434 | ₩15,548 | ₩15,656 | -2.10% | 5.5만 |
|---|