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 | ₩17,206 | ₩17,434 | ₩16,898 | ₩17,340 | +0.78% | 2.1만 |
| 2026.10.08 | ₩17,595 | ₩17,676 | ₩17,150 | ₩17,166 | -2.44% | 2.5만 |
| 2026.10.07 | ₩17,528 | ₩17,837 | ₩17,416 | ₩17,555 | +0.15% | 3만 |
| 2026.10.06 | ₩17,488 | ₩17,837 | ₩17,394 | ₩17,568 | +0.46% | 5.1만 |
| 2026.10.05 | ₩17,957 | ₩18,158 | ₩17,247 | ₩17,394 | -3.14% | 4.1만 |
| 2026.10.02 | ₩17,488 | ₩18,199 | ₩17,454 | ₩18,105 | +3.53% | 10.4만 |
| 2026.10.01 | ₩17,501 | ₩17,635 | ₩17,126 | ₩17,260 | -1.38% | 3.9만 |
| 2026.09.30 | ₩17,676 | ₩17,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,300 |
| -2.12% |
| 2.9만 |
| 2026.09.29 | ₩17,850 | ₩17,850 | ₩17,059 | ₩17,568 | -1.58% | 9.6만 |
|---|
| 2026.09.28 | ₩17,917 | ₩18,051 | ₩17,448 | ₩17,568 | -1.95% | 2.9만 |
|---|
| 2026.09.25 | ₩17,823 | ₩18,172 | ₩17,823 | ₩17,971 | +0.83% | 4.9만 |
|---|
| 2026.09.24 | ₩18,078 | ₩18,574 | ₩17,716 | ₩17,796 | -1.56% | 4.6만 |
|---|
| 2026.09.23 | ₩18,266 | ₩18,762 | ₩18,118 | ₩18,239 | -0.15% | 6.4만 |
|---|
| 2026.09.22 | ₩18,668 | ₩18,775 | ₩18,266 | ₩18,266 | -2.16% | 2.6만 |
|---|
| 2026.09.21 | ₩18,655 | ₩18,735 | ₩18,333 | ₩18,440 | -1.15% | 4.7만 |
|---|
| 2026.09.18 | ₩18,521 | ₩18,722 | ₩18,286 | ₩18,413 | -0.58% | 10.1만 |
|---|
| 2026.09.17 | ₩18,373 | ₩18,722 | ₩18,239 | ₩18,521 | +0.80% | 7.3만 |
|---|
| 2026.09.16 | ₩18,547 | ₩18,842 | ₩18,306 | ₩18,333 | -1.16% | 3.7만 |
|---|
| 2026.09.15 | ₩18,708 | ₩18,936 | ₩18,614 | ₩18,682 | -0.14% | 2.8만 |
|---|
| 2026.09.14 | ₩18,427 | ₩19,044 | ₩18,400 | ₩18,708 | +1.53% | 2.5만 |
|---|
| 2026.09.11 | ₩18,829 | ₩19,097 | ₩18,534 | ₩18,534 | -1.57% | 2.4만 |
|---|
| 2026.09.10 | ₩18,842 | ₩19,044 | ₩18,568 | ₩18,668 | -0.93% | 3.6만 |
|---|
| 2026.09.09 | ₩18,413 | ₩18,816 | ₩18,413 | ₩18,655 | +1.31% | 3.5만 |
|---|
| 2026.09.08 | ₩18,507 | ₩18,588 | ₩18,306 | ₩18,386 | -0.65% | 2.6만 |
|---|
| 2026.09.04 | ₩18,333 | ₩18,507 | ₩18,252 | ₩18,266 | -0.37% | 2.4만 |
|---|
| 2026.09.03 | ₩18,306 | ₩18,547 | ₩18,019 | ₩18,373 | +0.37% | 4.4만 |
|---|
| 2026.09.02 | ₩18,239 | ₩18,366 | ₩17,904 | ₩18,239 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩18,239 | ₩18,413 | ₩17,690 | ₩18,239 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩17,863 | ₩18,250 | ₩17,528 | ₩18,091 | +1.28% | 6만 |
|---|
| 2026.08.28 | ₩18,668 | ₩18,749 | ₩17,984 | ₩18,266 | -2.16% | 4.1만 |
|---|
| 2026.08.27 | ₩18,507 | ₩18,722 | ₩18,299 | ₩18,641 | +0.72% | 3만 |
|---|
| 2026.08.26 | ₩18,842 | ₩18,842 | ₩18,319 | ₩18,427 | -2.21% | 2.5만 |
|---|
| 2026.08.25 | ₩18,775 | ₩18,775 | ₩18,641 | ₩18,708 | -0.36% | 2.6만 |
|---|
| 2026.08.24 | ₩18,547 | ₩18,750 | ₩18,547 | ₩18,655 | +0.58% | 2.9만 |
|---|
| 2026.08.21 | ₩18,373 | ₩18,695 | ₩18,252 | ₩18,507 | +0.73% | 6.1만 |
|---|
| 2026.08.20 | ₩18,252 | ₩18,427 | ₩18,239 | ₩18,293 | +0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩18,735 | ₩18,863 | ₩17,931 | ₩18,252 | -2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩18,467 | ₩18,735 | ₩18,467 | ₩18,588 | +0.65% | 4.3만 |
|---|
| 2026.08.17 | ₩18,480 | ₩18,480 | ₩18,128 | ₩18,239 | -1.31% | 3.4만 |
|---|
| 2026.08.14 | ₩18,279 | ₩18,534 | ₩18,266 | ₩18,427 | +0.81% | 2.3만 |
|---|
| 2026.08.13 | ₩18,507 | ₩18,574 | ₩18,219 | ₩18,373 | -0.72% | 3만 |
|---|
| 2026.08.12 | ₩18,454 | ₩18,695 | ₩18,239 | ₩18,534 | +0.44% | 3.7만 |
|---|
| 2026.08.11 | ₩18,454 | ₩18,908 | ₩18,132 | ₩18,239 | -1.16% | 3만 |
|---|
| 2026.08.10 | ₩18,708 | ₩18,842 | ₩17,716 | ₩18,319 | -2.08% | 6.3만 |
|---|
| 2026.08.07 | ₩18,990 | ₩19,111 | ₩18,775 | ₩19,003 | +0.07% | 2.5만 |
|---|
| 2026.08.06 | ₩19,272 | ₩19,446 | ₩18,775 | ₩19,365 | +0.49% | 3.5만 |
|---|
| 2026.08.05 | ₩19,070 | ₩19,245 | ₩18,789 | ₩19,111 | +0.21% | 5.1만 |
|---|
| 2026.08.04 | ₩18,842 | ₩19,406 | ₩18,842 | ₩19,030 | +1.00% | 7.5만 |
|---|
| 2026.08.03 | ₩19,044 | ₩19,596 | ₩18,467 | ₩18,775 | -1.41% | 7.3만 |
|---|
| 2026.07.31 | ₩19,620 | ₩19,620 | ₩18,910 | ₩19,070 | -2.80% | 4.9만 |
|---|
| 2026.07.30 | ₩19,553 | ₩19,620 | ₩19,061 | ₩19,580 | +0.14% | 2.7만 |
|---|
| 2026.07.29 | ₩19,580 | ₩19,661 | ₩19,238 | ₩19,446 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩19,647 | ₩19,781 | ₩19,337 | ₩19,580 | -0.34% | 14.1만 |
|---|
| 2026.07.27 | ₩19,285 | ₩19,661 | ₩19,119 | ₩19,607 | +1.67% | 8.4만 |
|---|
| 2026.07.24 | ₩18,910 | ₩19,191 | ₩18,769 | ₩19,178 | +1.42% | 6.7만 |
|---|
| 2026.07.23 | ₩18,842 | ₩18,910 | ₩18,749 | ₩18,896 | +0.28% | 3만 |
|---|
| 2026.07.22 | ₩18,910 | ₩18,910 | ₩18,668 | ₩18,842 | -0.35% | 2.1만 |
|---|
| 2026.07.21 | ₩18,762 | ₩18,923 | ₩18,625 | ₩18,842 | +0.43% | 1.8만 |
|---|
| 2026.07.20 | ₩18,641 | ₩18,708 | ₩18,498 | ₩18,574 | -0.36% | 2.4만 |
|---|
| 2026.07.17 | ₩18,346 | ₩19,137 | ₩18,346 | ₩18,977 | +3.44% | 7.6만 |
|---|
| 2026.07.16 | ₩18,239 | ₩18,467 | ₩18,239 | ₩18,467 | +1.25% | 3.5만 |
|---|
| 2026.07.15 | ₩18,386 | ₩18,427 | ₩18,239 | ₩18,319 | -0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩18,212 | ₩18,467 | ₩18,105 | ₩18,293 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩18,091 | ₩18,413 | ₩17,985 | ₩18,105 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩18,373 | ₩18,373 | ₩18,031 | ₩18,306 | -0.36% | 3.5만 |
|---|
| 2026.07.09 | ₩17,743 | ₩18,440 | ₩17,743 | ₩18,373 | +3.55% | 1.8만 |
|---|
| 2026.07.08 | ₩18,199 | ₩18,239 | ₩17,770 | ₩17,770 | -2.36% | 5.2만 |
|---|
| 2026.07.07 | ₩18,239 | ₩18,333 | ₩18,199 | ₩18,199 | -0.22% | 1.1만 |
|---|
| 2026.07.06 | ₩18,333 | ₩18,439 | ₩18,212 | ₩18,212 | -0.66% | 2.4만 |
|---|
| 2026.07.02 | ₩18,447 | ₩18,655 | ₩18,427 | ₩18,467 | +0.11% | 2.3만 |
|---|
| 2026.07.01 | ₩18,534 | ₩18,534 | ₩18,185 | ₩18,480 | -0.29% | 3.7만 |
|---|
| 2026.06.30 | ₩18,306 | ₩18,561 | ₩17,703 | ₩18,440 | +0.73% | 5.8만 |
|---|
| 2026.06.29 | ₩18,266 | ₩18,279 | ₩18,011 | ₩18,239 | -0.15% | 3.1만 |
|---|
| 2026.06.26 | ₩18,091 | ₩18,306 | ₩17,971 | ₩18,239 | +0.82% | 16.7만 |
|---|
| 2026.06.25 | ₩17,635 | ₩18,226 | ₩17,635 | ₩17,917 | +1.60% | 4.6만 |
|---|
| 2026.06.24 | ₩18,199 | ₩18,199 | ₩17,649 | ₩17,716 | -2.65% | 2.8만 |
|---|
| 2026.06.23 | ₩18,105 | ₩18,199 | ₩17,672 | ₩18,199 | +0.52% | 2.9만 |
|---|
| 2026.06.22 | ₩17,823 | ₩18,199 | ₩17,823 | ₩18,105 | +1.58% | 5.4만 |
|---|
| 2026.06.18 | ₩17,837 | ₩17,971 | ₩17,703 | ₩17,890 | +0.30% | 4만 |
|---|
| 2026.06.17 | ₩17,770 | ₩17,837 | ₩17,609 | ₩17,662 | -0.60% | 2.6만 |
|---|
| 2026.06.16 | ₩17,837 | ₩17,904 | ₩17,515 | ₩17,837 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩17,770 | ₩17,957 | ₩17,662 | ₩17,957 | +1.06% | 4만 |
|---|
| 2026.06.12 | ₩17,542 | ₩17,729 | ₩17,475 | ₩17,729 | +1.07% | 1.4만 |
|---|
| 2026.06.11 | ₩17,770 | ₩17,770 | ₩17,475 | ₩17,555 | -1.21% | 1.2만 |
|---|
| 2026.06.10 | ₩17,770 | ₩17,770 | ₩17,609 | ₩17,756 | -0.08% | 1.3만 |
|---|
| 2026.06.09 | ₩17,568 | ₩17,703 | ₩17,434 | ₩17,703 | +0.76% | 1.5만 |
|---|
| 2026.06.08 | ₩17,837 | ₩17,837 | ₩17,434 | ₩17,515 | -1.80% | 2.9만 |
|---|
| 2026.06.05 | ₩16,952 | ₩17,515 | ₩16,952 | ₩17,488 | +3.16% | 1.7만 |
|---|
| 2026.06.04 | ₩17,247 | ₩17,582 | ₩16,821 | ₩17,045 | -1.17% | 1.2만 |
|---|
| 2026.06.03 | ₩17,394 | ₩17,457 | ₩16,972 | ₩16,992 | -2.31% | 2.6만 |
|---|
| 2026.06.02 | ₩17,499 | ₩17,642 | ₩17,434 | ₩17,461 | -0.21% | 1.1만 |
|---|
| 2026.06.01 | ₩17,568 | ₩17,649 | ₩17,086 | ₩17,407 | -0.92% | 4.7만 |
|---|
| 2026.05.29 | ₩17,707 | ₩17,783 | ₩17,595 | ₩17,595 | -0.63% | 1.2만 |
|---|
| 2026.05.28 | ₩17,810 | ₩17,810 | ₩17,613 | ₩17,770 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩17,609 | ₩17,770 | ₩17,535 | ₩17,756 | +0.84% | 1.5만 |
|---|
| 2026.05.26 | ₩17,703 | ₩17,837 | ₩17,501 | ₩17,568 | -0.76% | 2.7만 |
|---|
| 2026.05.22 | ₩17,770 | ₩17,837 | ₩17,595 | ₩17,756 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩17,662 | ₩17,796 | ₩17,461 | ₩17,796 | +0.76% | 3.1만 |
|---|
| 2026.05.20 | ₩17,407 | ₩17,770 | ₩17,407 | ₩17,676 | +1.54% | 1.4만 |
|---|
| 2026.05.19 | ₩17,434 | ₩17,736 | ₩17,206 | ₩17,206 | -1.31% | 4만 |
|---|
| 2026.05.18 | ₩17,394 | ₩17,649 | ₩17,179 | ₩17,515 | +0.69% | 2.4만 |
|---|
| 2026.05.15 | ₩17,434 | ₩17,656 | ₩17,434 | ₩17,475 | +0.23% | 1.1만 |
|---|
| 2026.05.14 | ₩17,568 | ₩17,703 | ₩17,475 | ₩17,609 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩17,501 | ₩17,555 | ₩17,394 | ₩17,434 | -0.38% | 1.2만 |
|---|
| 2026.05.12 | ₩16,764 | ₩17,622 | ₩16,764 | ₩17,555 | +4.72% | 9.8천 |
|---|
| 2026.05.11 | ₩16,938 | ₩17,689 | ₩16,784 | ₩17,300 | +2.14% | 2.8만 |
|---|
| 2026.05.08 | ₩17,662 | ₩17,850 | ₩17,059 | ₩17,193 | -2.66% | 2.5만 |
|---|
| 2026.05.07 | ₩17,099 | ₩17,676 | ₩17,099 | ₩17,367 | +1.57% | 1.7만 |
|---|
| 2026.05.06 | ₩17,327 | ₩17,703 | ₩17,099 | ₩17,099 | -1.32% | 2.4만 |
|---|
| 2026.05.05 | ₩17,300 | ₩17,568 | ₩17,086 | ₩17,367 | +0.39% | 1.9만 |
|---|
| 2026.05.04 | ₩17,407 | ₩17,582 | ₩17,139 | ₩17,206 | -1.16% | 1.6만 |
|---|
| 2026.05.01 | ₩16,992 | ₩17,649 | ₩16,724 | ₩17,649 | +3.87% | 3.4만 |
|---|
| 2026.04.30 | ₩16,683 | ₩17,130 | ₩16,536 | ₩16,589 | -0.56% | 1.6만 |
|---|
| 2026.04.29 | ₩16,804 | ₩16,965 | ₩16,583 | ₩16,589 | -1.28% | 9.9천 |
|---|
| 2026.04.28 | ₩16,308 | ₩17,153 | ₩16,308 | ₩16,938 | +3.87% | 1.5만 |
|---|
| 2026.04.27 | ₩16,308 | ₩16,911 | ₩16,308 | ₩16,415 | +0.66% | 1.6만 |
|---|
| 2026.04.24 | ₩16,589 | ₩16,965 | ₩16,502 | ₩16,589 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩16,603 | ₩17,193 | ₩16,603 | ₩16,697 | +0.57% | 7.4천 |
|---|
| 2026.04.22 | ₩16,415 | ₩17,072 | ₩16,415 | ₩16,616 | +1.23% | 1.5만 |
|---|
| 2026.04.21 | ₩16,965 | ₩17,072 | ₩16,361 | ₩16,469 | -2.92% | 1만 |
|---|
| 2026.04.20 | ₩17,287 | ₩17,354 | ₩16,992 | ₩17,032 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩16,925 | ₩17,206 | ₩16,663 | ₩17,179 | +1.51% | 1.6만 |
|---|
| 2026.04.16 | ₩17,300 | ₩17,481 | ₩16,469 | ₩16,697 | -3.49% | 2.3만 |
|---|
| 2026.04.15 | ₩17,837 | ₩17,837 | ₩17,153 | ₩17,354 | -2.71% | 1.5만 |
|---|
| 2026.04.14 | ₩17,729 | ₩17,823 | ₩17,448 | ₩17,823 | +0.53% | 2만 |
|---|
| 2026.04.13 | ₩17,904 | ₩17,904 | ₩17,575 | ₩17,729 | -0.97% | 1.4만 |
|---|
| 2026.04.10 | ₩17,890 | ₩17,890 | ₩17,363 | ₩17,676 | -1.20% | 8.3천 |
|---|
| 2026.04.09 | ₩17,153 | ₩17,904 | ₩17,153 | ₩17,729 | +3.36% | 2만 |
|---|
| 2026.04.08 | ₩17,233 | ₩17,354 | ₩17,102 | ₩17,233 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩16,911 | ₩17,193 | ₩16,898 | ₩17,193 | +1.67% | 7.8천 |
|---|
| 2026.04.06 | ₩17,340 | ₩17,515 | ₩16,683 | ₩16,965 | -2.17% | 4.9만 |
|---|
| 2026.04.02 | ₩16,469 | ₩17,407 | ₩15,624 | ₩17,287 | +4.97% | 5.5만 |
|---|
| 2026.04.01 | ₩16,294 | ₩16,294 | ₩16,093 | ₩16,294 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩16,294 | ₩16,348 | ₩15,812 | ₩15,959 | -2.06% | 3.8만 |
|---|
| 2026.03.30 | ₩15,959 | ₩16,301 | ₩15,865 | ₩16,080 | +0.76% | 2.9만 |
|---|
| 2026.03.27 | ₩16,388 | ₩16,683 | ₩15,758 | ₩15,973 | -2.54% | 1.3만 |
|---|
| 2026.03.26 | ₩15,785 | ₩16,563 | ₩15,785 | ₩16,294 | +3.23% | 2.5만 |
|---|
| 2026.03.25 | ₩16,013 | ₩16,214 | ₩15,691 | ₩16,093 | +0.50% | 1.9만 |
|---|
| 2026.03.24 | ₩16,040 | ₩16,603 | ₩15,892 | ₩16,120 | +0.50% | 3.4만 |
|---|
| 2026.03.23 | ₩16,911 | ₩17,206 | ₩15,758 | ₩16,093 | -4.84% | 6.2만 |
|---|
| 2026.03.20 | ₩16,603 | ₩17,206 | ₩16,174 | ₩16,764 | +0.97% | 9.1만 |
|---|
| 2026.03.19 | ₩16,697 | ₩16,871 | ₩16,214 | ₩16,536 | -0.96% | 2.2만 |
|---|
| 2026.03.18 | ₩16,884 | ₩16,998 | ₩16,415 | ₩16,858 | -0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩16,938 | ₩17,204 | ₩16,884 | ₩17,005 | +0.40% | 1.8만 |
|---|
| 2026.03.16 | ₩17,139 | ₩17,501 | ₩16,931 | ₩17,193 | +0.31% | 2.9만 |
|---|
| 2026.03.13 | ₩17,287 | ₩17,367 | ₩16,953 | ₩17,273 | -0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩17,019 | ₩17,273 | ₩17,005 | ₩17,166 | +0.87% | 1.7만 |
|---|
| 2026.03.11 | ₩16,724 | ₩17,247 | ₩16,724 | ₩17,247 | +3.13% | 2.1만 |
|---|
| 2026.03.10 | ₩16,965 | ₩17,233 | ₩16,563 | ₩16,724 | -1.42% | 2.7만 |
|---|
| 2026.03.09 | ₩16,925 | ₩17,233 | ₩16,925 | ₩17,233 | +1.82% | 1.7만 |
|---|
| 2026.03.06 | ₩16,925 | ₩17,273 | ₩16,925 | ₩17,247 | +1.90% | 2.6만 |
|---|
| 2026.03.05 | ₩17,381 | ₩17,434 | ₩17,086 | ₩17,421 | +0.23% | 1.9만 |
|---|
| 2026.03.04 | ₩17,112 | ₩17,689 | ₩17,112 | ₩17,568 | +2.66% | 4.5만 |
|---|
| 2026.03.03 | ₩17,099 | ₩17,434 | ₩16,941 | ₩17,166 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩17,501 | ₩17,703 | ₩17,166 | ₩17,220 | -1.61% | 2만 |
|---|
| 2026.02.27 | ₩17,032 | ₩17,367 | ₩16,764 | ₩17,166 | +0.79% | 3.1만 |
|---|
| 2026.02.26 | ₩17,448 | ₩17,770 | ₩17,019 | ₩17,139 | -1.77% | 5만 |
|---|
| 2026.02.25 | ₩16,469 | ₩17,689 | ₩16,469 | ₩17,381 | +5.54% | 4.8만 |
|---|
| 2026.02.24 | ₩16,402 | ₩16,777 | ₩16,375 | ₩16,509 | +0.65% | 6.4만 |
|---|
| 2026.02.23 | ₩17,568 | ₩18,038 | ₩16,093 | ₩16,107 | -8.32% | 10.1만 |
|---|
| 2026.02.20 | ₩17,072 | ₩17,622 | ₩16,864 | ₩17,475 | +2.36% | 1.6만 |
|---|
| 2026.02.19 | ₩16,925 | ₩17,327 | ₩16,804 | ₩16,965 | +0.24% | 1.7만 |
|---|
| 2026.02.18 | ₩17,072 | ₩17,354 | ₩16,656 | ₩17,005 | -0.39% | 4.5만 |
|---|
| 2026.02.17 | ₩17,287 | ₩17,582 | ₩16,835 | ₩17,045 | -1.40% | 2.5만 |
|---|
| 2026.02.13 | ₩17,501 | ₩17,555 | ₩17,233 | ₩17,354 | -0.84% | 2.1만 |
|---|
| 2026.02.12 | ₩17,193 | ₩17,461 | ₩16,777 | ₩17,086 | -0.62% | 3만 |
|---|
| 2026.02.11 | ₩17,206 | ₩17,703 | ₩17,045 | ₩17,166 | -0.23% | 4.8만 |
|---|
| 2026.02.10 | ₩16,871 | ₩17,300 | ₩16,764 | ₩17,086 | +1.27% | 4.7만 |
|---|
| 2026.02.09 | ₩17,528 | ₩17,770 | ₩16,764 | ₩16,764 | -4.36% | 6.1만 |
|---|
| 2026.02.06 | ₩18,038 | ₩18,038 | ₩17,448 | ₩17,501 | -2.97% | 3.6만 |
|---|
| 2026.02.05 | ₩18,038 | ₩18,038 | ₩17,166 | ₩17,770 | -1.49% | 1.7만 |
|---|
| 2026.02.04 | ₩17,736 | ₩17,837 | ₩17,300 | ₩17,703 | -0.19% | 2만 |
|---|
| 2026.02.03 | ₩17,850 | ₩17,850 | ₩17,434 | ₩17,716 | -0.75% | 1.7만 |
|---|
| 2026.02.02 | ₩17,689 | ₩18,038 | ₩17,670 | ₩17,770 | +0.45% | 4.5만 |
|---|
| 2026.01.30 | ₩17,099 | ₩17,770 | ₩17,099 | ₩17,595 | +2.90% | 2.1만 |
|---|
| 2026.01.29 | ₩17,509 | ₩17,509 | ₩17,233 | ₩17,247 | -1.50% | 5.4천 |
|---|
| 2026.01.28 | ₩17,649 | ₩17,677 | ₩17,100 | ₩17,179 | -2.66% | 1.1만 |
|---|
| 2026.01.27 | ₩17,413 | ₩17,703 | ₩17,413 | ₩17,703 | +1.66% | 4.7천 |
|---|
| 2026.01.26 | ₩17,703 | ₩17,998 | ₩17,196 | ₩17,863 | +0.91% | 2.2만 |
|---|
| 2026.01.23 | ₩18,038 | ₩18,038 | ₩17,652 | ₩17,810 | -1.26% | 2.4만 |
|---|
| 2026.01.22 | ₩18,024 | ₩18,024 | ₩17,689 | ₩17,998 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩17,783 | ₩18,024 | ₩17,575 | ₩17,904 | +0.68% | 3.6만 |
|---|
| 2026.01.20 | ₩17,448 | ₩18,024 | ₩17,099 | ₩17,756 | +1.77% | 3.8만 |
|---|
| 2026.01.16 | ₩17,770 | ₩17,890 | ₩17,340 | ₩17,729 | -0.23% | 3.1만 |
|---|
| 2026.01.15 | ₩17,649 | ₩18,024 | ₩17,649 | ₩17,890 | +1.37% | 1.7만 |
|---|
| 2026.01.14 | ₩17,837 | ₩17,837 | ₩17,582 | ₩17,823 | -0.08% | 8.7천 |
|---|
| 2026.01.13 | ₩17,743 | ₩17,904 | ₩17,676 | ₩17,904 | +0.91% | 1.4만 |
|---|
| 2026.01.12 | ₩17,917 | ₩18,179 | ₩17,756 | ₩17,971 | +0.30% | 3.4만 |
|---|
| 2026.01.09 | ₩17,850 | ₩18,038 | ₩17,689 | ₩18,038 | +1.05% | 1.9만 |
|---|
| 2026.01.08 | ₩17,434 | ₩17,971 | ₩17,434 | ₩17,823 | +2.23% | 1.3만 |
|---|
| 2026.01.07 | ₩17,515 | ₩18,105 | ₩17,391 | ₩17,407 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,206 | ₩17,501 | ₩17,099 | ₩17,434 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩17,434 | ₩17,582 | ₩17,032 | ₩17,220 | -1.23% | 3.5만 |
|---|
| 2026.01.02 | ₩17,448 | ₩17,574 | ₩16,898 | ₩17,407 | -0.23% | 3.7만 |
|---|
| 2025.12.31 | ₩17,703 | ₩17,703 | ₩17,367 | ₩17,568 | -0.76% | 1.2만 |
|---|
| 2025.12.30 | ₩17,515 | ₩17,904 | ₩17,515 | ₩17,770 | +1.45% | 1.3만 |
|---|
| 2025.12.29 | ₩17,421 | ₩17,676 | ₩17,375 | ₩17,649 | +1.31% | 2.6만 |
|---|
| 2025.12.26 | ₩17,247 | ₩17,555 | ₩17,220 | ₩17,421 | +1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩17,367 | ₩17,582 | ₩17,300 | ₩17,300 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩17,703 | ₩17,703 | ₩17,367 | ₩17,421 | -1.59% | 3만 |
|---|
| 2025.12.22 | ₩17,488 | ₩17,743 | ₩16,965 | ₩17,434 | -0.31% | 4.2만 |
|---|
| 2025.12.19 | ₩17,635 | ₩17,971 | ₩16,911 | ₩17,850 | +1.22% | 5.8만 |
|---|
| 2025.12.18 | ₩18,011 | ₩18,011 | ₩17,527 | ₩17,582 | -2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩17,817 | ₩18,091 | ₩17,542 | ₩17,850 | +0.19% | 3.1만 |
|---|
| 2025.12.16 | ₩18,695 | ₩18,695 | ₩17,528 | ₩17,542 | -6.17% | 3.5만 |
|---|
| 2025.12.15 | ₩17,635 | ₩18,775 | ₩17,635 | ₩18,561 | +5.25% | 5.8만 |
|---|
| 2025.12.12 | ₩17,703 | ₩17,837 | ₩17,528 | ₩17,595 | -0.61% | 3.1만 |
|---|
| 2025.12.11 | ₩17,448 | ₩17,662 | ₩17,399 | ₩17,582 | +0.77% | 2.1만 |
|---|
| 2025.12.10 | ₩17,515 | ₩17,689 | ₩17,167 | ₩17,488 | -0.15% | 3.5만 |
|---|
| 2025.12.09 | ₩16,898 | ₩17,434 | ₩16,898 | ₩17,434 | +3.17% | 2.4만 |
|---|
| 2025.12.08 | ₩17,796 | ₩17,810 | ₩16,844 | ₩16,898 | -5.05% | 3.7만 |
|---|
| 2025.12.05 | ₩17,703 | ₩17,837 | ₩17,139 | ₩17,796 | +0.53% | 8.3천 |
|---|
| 2025.12.04 | ₩17,609 | ₩18,172 | ₩17,394 | ₩17,703 | +0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩17,635 | ₩18,467 | ₩17,264 | ₩17,837 | +1.14% | 6.6만 |
|---|
| 2025.12.02 | ₩17,193 | ₩17,756 | ₩17,079 | ₩17,555 | +2.11% | 5.6만 |
|---|
| 2025.12.01 | ₩16,965 | ₩17,220 | ₩16,496 | ₩17,166 | +1.19% | 6.3만 |
|---|
| 2025.11.28 | ₩16,589 | ₩16,831 | ₩16,589 | ₩16,804 | +1.29% | 3.3만 |
|---|
| 2025.11.26 | ₩16,281 | ₩16,831 | ₩16,281 | ₩16,321 | +0.25% | 3.2만 |
|---|
| 2025.11.25 | ₩16,254 | ₩16,764 | ₩15,825 | ₩16,174 | -0.50% | 2.6만 |
|---|
| 2025.11.24 | ₩15,932 | ₩16,247 | ₩15,932 | ₩16,120 | +1.18% | 2.6만 |
|---|
| 2025.11.21 | ₩15,691 | ₩16,147 | ₩15,691 | ₩16,133 | +2.82% | 2.7만 |
|---|
| 2025.11.20 | ₩15,879 | ₩15,973 | ₩15,545 | ₩15,691 | -1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩15,530 | ₩16,093 | ₩15,530 | ₩15,758 | +1.47% | 2.7만 |
|---|
| 2025.11.18 | ₩15,758 | ₩16,455 | ₩15,651 | ₩16,053 | +1.87% | 2.9만 |
|---|
| 2025.11.17 | ₩15,932 | ₩16,288 | ₩15,597 | ₩15,771 | -1.01% | 3.3만 |
|---|
| 2025.11.14 | ₩16,120 | ₩16,281 | ₩16,093 | ₩16,160 | +0.25% | 1.3만 |
|---|
| 2025.11.13 | ₩16,455 | ₩16,469 | ₩16,294 | ₩16,469 | +0.08% | 1.9만 |
|---|
| 2025.11.12 | ₩16,133 | ₩16,361 | ₩16,107 | ₩16,348 | +1.33% | 2.7만 |
|---|
| 2025.11.11 | ₩15,530 | ₩16,200 | ₩15,463 | ₩16,174 | +4.15% | 2.4만 |
|---|
| 2025.11.10 | ₩15,946 | ₩16,353 | ₩15,624 | ₩15,865 | -0.50% | 7.3만 |
|---|
| 2025.11.07 | ₩15,436 | ₩15,872 | ₩15,382 | ₩15,624 | +1.22% | 4만 |
|---|
| 2025.11.06 | ₩15,114 | ₩15,557 | ₩15,114 | ₩15,490 | +2.48% | 2.5만 |
|---|
| 2025.11.05 | ₩15,221 | ₩15,597 | ₩14,959 | ₩15,584 | +2.38% | 1.8만 |
|---|
| 2025.11.04 | ₩15,208 | ₩15,409 | ₩15,208 | ₩15,262 | +0.35% | 1.2만 |
|---|
| 2025.11.03 | ₩15,289 | ₩15,490 | ₩14,913 | ₩15,490 | +1.32% | 2.7만 |
|---|
| 2025.10.31 | ₩15,208 | ₩15,667 | ₩15,208 | ₩15,597 | +2.56% | 1.3만 |
|---|
| 2025.10.30 | ₩15,570 | ₩15,677 | ₩15,226 | ₩15,449 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩15,262 | ₩15,838 | ₩15,065 | ₩15,758 | +3.25% | 3.5만 |
|---|
| 2025.10.28 | ₩15,409 | ₩15,423 | ₩15,228 | ₩15,302 | -0.70% | 1만 |
|---|
| 2025.10.27 | ₩15,624 | ₩15,624 | ₩15,061 | ₩15,208 | -2.66% | 4만 |
|---|
| 2025.10.24 | ₩15,570 | ₩15,777 | ₩15,356 | ₩15,677 | +0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩15,290 | ₩15,983 | ₩15,275 | ₩15,570 | +1.83% | 2만 |
|---|
| 2025.10.22 | ₩15,101 | ₩15,651 | ₩15,020 | ₩15,651 | +3.64% | 4.8만 |
|---|
| 2025.10.21 | ₩15,758 | ₩16,268 | ₩15,101 | ₩15,128 | -4.00% | 5.6만 |
|---|
| 2025.10.20 | ₩15,610 | ₩15,852 | ₩14,900 | ₩15,745 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩15,517 | ₩15,838 | ₩15,443 | ₩15,597 | +0.52% | 2.1만 |
|---|
| 2025.10.16 | ₩15,758 | ₩16,281 | ₩15,543 | ₩15,543 | -1.36% | 3.8만 |
|---|
| 2025.10.15 | ₩15,731 | ₩16,174 | ₩15,624 | ₩15,986 | +1.62% | 4.6만 |
|---|
| 2025.10.14 | ₩15,758 | ₩15,892 | ₩15,624 | ₩15,651 | -0.68% | 2.1만 |
|---|
| 2025.10.13 | ₩15,959 | ₩16,884 | ₩15,530 | ₩15,718 | -1.51% | 6만 |
|---|
| 2025.10.10 | ₩15,986 | ₩16,428 | ₩15,543 | ₩15,651 | -2.10% | 5.5만 |
|---|