시장 데이터를 불러오는 중
전체 종목
Stran & Company, Inc. - Common Stock 과거 주가
Stran & Company, Inc. - Common Stock · SWAG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stran & Company, Inc. - Common Stock · SWAG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,889 | ₩1,938 | ₩1,849 | ₩1,863 | -1.42% | 3.5천 |
| 2026.10.08 | ₩1,876 | ₩1,930 | ₩1,876 | ₩1,923 | +2.50% | 4천 |
| 2026.10.07 | ₩1,849 | ₩1,943 | ₩1,849 | ₩1,903 | +2.90% | 5.1천 |
| 2026.10.06 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,849 | 0.00% | 2천 |
| 2026.10.05 | ₩1,903 | ₩1,997 | ₩1,903 | ₩1,903 | 0.00% | 3.5만 |
| 2026.10.02 | ₩1,809 | ₩2,023 | ₩1,809 | ₩1,970 | +8.89% | 3.5만 |
| 2026.10.01 | ₩1,916 | ₩1,983 | ₩1,769 | ₩1,782 | -6.99% | 5만 |
| 2026.09.30 | ₩1,956 | ₩1,956 | ₩1,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,889 |
| -3.42% |
| 1.2만 |
| 2026.09.29 | ₩1,943 | ₩1,970 | ₩1,916 | ₩1,930 | -0.69% | 9.4천 |
|---|
| 2026.09.28 | ₩2,077 | ₩2,090 | ₩1,782 | ₩1,876 | -9.68% | 10.5만 |
|---|
| 2026.09.25 | ₩2,117 | ₩2,117 | ₩2,050 | ₩2,090 | -1.27% | 7천 |
|---|
| 2026.09.24 | ₩2,077 | ₩2,077 | ₩1,983 | ₩2,066 | -0.52% | 3.8천 |
|---|
| 2026.09.23 | ₩2,034 | ₩2,064 | ₩2,034 | ₩2,064 | +1.45% | 1.3천 |
|---|
| 2026.09.22 | ₩2,010 | ₩2,050 | ₩2,010 | ₩2,023 | +0.67% | 1.7만 |
|---|
| 2026.09.21 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,010 | -2.60% | 1.2만 |
|---|
| 2026.09.18 | ₩2,050 | ₩2,144 | ₩2,037 | ₩2,090 | +1.96% | 2.3만 |
|---|
| 2026.09.17 | ₩2,144 | ₩2,198 | ₩2,037 | ₩2,050 | -4.38% | 2.3만 |
|---|
| 2026.09.16 | ₩2,198 | ₩2,215 | ₩2,117 | ₩2,131 | -3.05% | 1.5만 |
|---|
| 2026.09.15 | ₩2,224 | ₩2,265 | ₩2,184 | ₩2,198 | -1.20% | 7.8천 |
|---|
| 2026.09.14 | ₩2,224 | ₩2,271 | ₩2,184 | ₩2,238 | +0.60% | 3.3만 |
|---|
| 2026.09.11 | ₩2,305 | ₩2,305 | ₩2,265 | ₩2,265 | -1.74% | 4.2천 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,305 | ₩2,282 | ₩2,291 | -0.58% | 3.4천 |
|---|
| 2026.09.09 | ₩2,305 | ₩2,332 | ₩2,305 | ₩2,332 | +1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩2,345 | ₩2,345 | ₩2,271 | ₩2,305 | -1.71% | 1.9만 |
|---|
| 2026.09.04 | ₩2,325 | ₩2,341 | ₩2,318 | ₩2,318 | -0.29% | 6.9천 |
|---|
| 2026.09.03 | ₩2,330 | ₩2,330 | ₩2,305 | ₩2,318 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩2,278 | ₩2,332 | ₩2,278 | ₩2,318 | +1.76% | 6.7천 |
|---|
| 2026.09.01 | ₩2,278 | ₩2,318 | ₩2,278 | ₩2,278 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩2,278 | ₩2,345 | ₩2,265 | ₩2,345 | +2.94% | 1.7만 |
|---|
| 2026.08.28 | ₩2,291 | ₩2,332 | ₩2,291 | ₩2,291 | 0.00% | 5.9천 |
|---|
| 2026.08.27 | ₩2,345 | ₩2,345 | ₩2,291 | ₩2,291 | -2.29% | 1.3만 |
|---|
| 2026.08.26 | ₩2,345 | ₩2,358 | ₩2,332 | ₩2,345 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩2,318 | ₩2,385 | ₩2,198 | ₩2,358 | +1.73% | 6.9만 |
|---|
| 2026.08.24 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,345 | -4.37% | 10.4만 |
|---|
| 2026.08.21 | ₩2,479 | ₩2,499 | ₩2,479 | ₩2,479 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩2,519 | ₩2,546 | ₩2,479 | ₩2,492 | -1.06% | 2.9만 |
|---|
| 2026.08.19 | ₩2,546 | ₩2,592 | ₩2,479 | ₩2,519 | -1.05% | 2.6만 |
|---|
| 2026.08.18 | ₩2,425 | ₩2,559 | ₩2,425 | ₩2,519 | +3.87% | 2.1만 |
|---|
| 2026.08.17 | ₩2,546 | ₩2,640 | ₩2,184 | ₩2,546 | 0.00% | 12.3만 |
|---|
| 2026.08.14 | ₩2,613 | ₩2,660 | ₩2,546 | ₩2,546 | -2.56% | 7.6만 |
|---|
| 2026.08.13 | ₩2,586 | ₩2,640 | ₩2,479 | ₩2,613 | +1.04% | 5.2만 |
|---|
| 2026.08.12 | ₩2,707 | ₩2,707 | ₩2,519 | ₩2,667 | -1.49% | 3만 |
|---|
| 2026.08.11 | ₩2,747 | ₩2,764 | ₩2,680 | ₩2,734 | -0.49% | 11.9만 |
|---|
| 2026.08.10 | ₩2,640 | ₩2,752 | ₩2,640 | ₩2,734 | +3.55% | 2.6만 |
|---|
| 2026.08.07 | ₩2,653 | ₩2,667 | ₩2,613 | ₩2,626 | -1.01% | 1.6만 |
|---|
| 2026.08.06 | ₩2,626 | ₩2,693 | ₩2,613 | ₩2,653 | +1.02% | 1.6만 |
|---|
| 2026.08.05 | ₩2,653 | ₩2,673 | ₩2,513 | ₩2,613 | -1.52% | 4.2만 |
|---|
| 2026.08.04 | ₩2,665 | ₩2,680 | ₩2,616 | ₩2,640 | -0.96% | 1.4만 |
|---|
| 2026.08.03 | ₩2,613 | ₩2,734 | ₩2,613 | ₩2,653 | +1.54% | 4만 |
|---|
| 2026.07.31 | ₩2,667 | ₩2,720 | ₩2,613 | ₩2,640 | -1.01% | 1.2만 |
|---|
| 2026.07.30 | ₩2,801 | ₩2,801 | ₩2,613 | ₩2,653 | -5.26% | 3.2만 |
|---|
| 2026.07.29 | ₩2,734 | ₩2,827 | ₩2,687 | ₩2,727 | -0.25% | 3만 |
|---|
| 2026.07.28 | ₩2,707 | ₩2,747 | ₩2,613 | ₩2,720 | +0.50% | 3.9만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,760 | ₩2,446 | ₩2,693 | +0.50% | 9.5만 |
|---|
| 2026.07.24 | ₩2,774 | ₩2,861 | ₩2,653 | ₩2,653 | -4.35% | 1.4만 |
|---|
| 2026.07.23 | ₩2,868 | ₩2,921 | ₩2,747 | ₩2,747 | -4.21% | 4.4만 |
|---|
| 2026.07.22 | ₩2,841 | ₩2,908 | ₩2,841 | ₩2,908 | +2.36% | 9.9천 |
|---|
| 2026.07.21 | ₩2,868 | ₩2,881 | ₩2,787 | ₩2,814 | -1.87% | 2.6만 |
|---|
| 2026.07.20 | ₩2,774 | ₩2,854 | ₩2,774 | ₩2,814 | +1.45% | 3.6만 |
|---|
| 2026.07.17 | ₩2,734 | ₩2,838 | ₩2,734 | ₩2,814 | +2.94% | 1.4만 |
|---|
| 2026.07.16 | ₩2,707 | ₩2,787 | ₩2,707 | ₩2,734 | +0.99% | 1만 |
|---|
| 2026.07.15 | ₩2,747 | ₩2,801 | ₩2,707 | ₩2,734 | -0.49% | 1.4만 |
|---|
| 2026.07.14 | ₩2,760 | ₩2,787 | ₩2,680 | ₩2,680 | -2.91% | 2.1만 |
|---|
| 2026.07.13 | ₩2,787 | ₩2,948 | ₩2,720 | ₩2,760 | -0.96% | 2만 |
|---|
| 2026.07.10 | ₩2,747 | ₩2,801 | ₩2,707 | ₩2,787 | +1.46% | 2.7만 |
|---|
| 2026.07.09 | ₩2,720 | ₩2,760 | ₩2,680 | ₩2,707 | -0.49% | 9.5천 |
|---|
| 2026.07.08 | ₩2,693 | ₩2,779 | ₩2,653 | ₩2,693 | 0.00% | 2.4만 |
|---|
| 2026.07.07 | ₩2,760 | ₩2,774 | ₩2,653 | ₩2,653 | -3.88% | 2.7만 |
|---|
| 2026.07.06 | ₩2,787 | ₩2,801 | ₩2,760 | ₩2,760 | -0.96% | 1.7만 |
|---|
| 2026.07.02 | ₩2,787 | ₩2,848 | ₩2,760 | ₩2,814 | +0.96% | 3.9만 |
|---|
| 2026.07.01 | ₩2,948 | ₩2,975 | ₩2,764 | ₩2,827 | -4.09% | 4.1만 |
|---|
| 2026.06.30 | ₩2,908 | ₩3,002 | ₩2,882 | ₩2,988 | +2.76% | 2.4만 |
|---|
| 2026.06.29 | ₩2,995 | ₩3,109 | ₩2,897 | ₩2,961 | -1.12% | 4.9만 |
|---|
| 2026.06.26 | ₩2,961 | ₩2,988 | ₩2,961 | ₩2,975 | +0.45% | 1.8만 |
|---|
| 2026.06.25 | ₩2,988 | ₩3,027 | ₩2,988 | ₩3,002 | +0.45% | 2.7만 |
|---|
| 2026.06.24 | ₩3,002 | ₩3,069 | ₩2,961 | ₩2,975 | -0.89% | 3.6만 |
|---|
| 2026.06.23 | ₩2,999 | ₩3,082 | ₩2,975 | ₩3,015 | +0.54% | 3.2만 |
|---|
| 2026.06.22 | ₩2,841 | ₩3,069 | ₩2,834 | ₩3,015 | +6.13% | 4.3만 |
|---|
| 2026.06.18 | ₩3,015 | ₩3,071 | ₩2,801 | ₩2,908 | -3.56% | 6.9만 |
|---|
| 2026.06.17 | ₩3,082 | ₩3,109 | ₩2,948 | ₩3,002 | -2.61% | 4.3만 |
|---|
| 2026.06.16 | ₩3,002 | ₩3,082 | ₩2,921 | ₩2,975 | -0.89% | 5.8만 |
|---|
| 2026.06.15 | ₩2,948 | ₩3,082 | ₩2,869 | ₩3,042 | +3.18% | 5.9만 |
|---|
| 2026.06.12 | ₩2,801 | ₩2,894 | ₩2,801 | ₩2,801 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩2,667 | ₩2,908 | ₩2,551 | ₩2,760 | +3.52% | 10.6만 |
|---|
| 2026.06.10 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,626 | -2.00% | 7.8만 |
|---|
| 2026.06.09 | ₩2,787 | ₩2,868 | ₩2,667 | ₩2,720 | -2.40% | 3.2만 |
|---|
| 2026.06.08 | ₩2,720 | ₩2,980 | ₩2,693 | ₩2,787 | +2.46% | 3.6만 |
|---|
| 2026.06.05 | ₩2,827 | ₩2,841 | ₩2,707 | ₩2,720 | -3.79% | 5.3만 |
|---|
| 2026.06.04 | ₩2,961 | ₩2,961 | ₩2,814 | ₩2,827 | -4.52% | 3.7만 |
|---|
| 2026.06.03 | ₩3,055 | ₩3,101 | ₩2,961 | ₩3,015 | -1.32% | 2만 |
|---|
| 2026.06.02 | ₩3,028 | ₩3,149 | ₩2,893 | ₩3,028 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩2,935 | ₩3,157 | ₩2,908 | ₩3,042 | +3.65% | 19.2만 |
|---|
| 2026.05.29 | ₩2,693 | ₩2,894 | ₩2,653 | ₩2,841 | +5.47% | 8.2만 |
|---|
| 2026.05.28 | ₩2,747 | ₩2,801 | ₩2,640 | ₩2,640 | -3.90% | 11.4만 |
|---|
| 2026.05.27 | ₩2,734 | ₩2,852 | ₩2,626 | ₩2,707 | -0.98% | 10.4만 |
|---|
| 2026.05.26 | ₩2,673 | ₩2,881 | ₩2,647 | ₩2,760 | +3.26% | 15.5만 |
|---|
| 2026.05.22 | ₩2,653 | ₩2,653 | ₩2,492 | ₩2,626 | -1.01% | 10.4만 |
|---|
| 2026.05.21 | ₩2,600 | ₩2,640 | ₩2,573 | ₩2,600 | 0.00% | 2.6만 |
|---|
| 2026.05.20 | ₩2,546 | ₩2,680 | ₩2,546 | ₩2,600 | +2.11% | 3.3만 |
|---|
| 2026.05.19 | ₩2,640 | ₩2,693 | ₩2,472 | ₩2,519 | -4.57% | 10.8만 |
|---|
| 2026.05.18 | ₩2,586 | ₩2,747 | ₩2,576 | ₩2,640 | +2.07% | 11.2만 |
|---|
| 2026.05.15 | ₩2,412 | ₩2,586 | ₩2,412 | ₩2,533 | +5.00% | 6.5만 |
|---|
| 2026.05.14 | ₩2,412 | ₩2,466 | ₩2,332 | ₩2,385 | -1.11% | 5.2만 |
|---|
| 2026.05.13 | ₩2,506 | ₩2,653 | ₩2,251 | ₩2,332 | -6.95% | 38.6만 |
|---|
| 2026.05.12 | ₩2,251 | ₩2,385 | ₩2,251 | ₩2,251 | 0.00% | 17.5만 |
|---|
| 2026.05.11 | ₩2,117 | ₩2,318 | ₩2,117 | ₩2,265 | +6.96% | 5.5만 |
|---|
| 2026.05.08 | ₩2,171 | ₩2,171 | ₩2,101 | ₩2,117 | -2.47% | 2.4만 |
|---|
| 2026.05.07 | ₩2,251 | ₩2,251 | ₩2,125 | ₩2,137 | -5.06% | 1만 |
|---|
| 2026.05.06 | ₩2,198 | ₩2,224 | ₩2,167 | ₩2,211 | +0.61% | 2.8만 |
|---|
| 2026.05.05 | ₩2,077 | ₩2,171 | ₩2,037 | ₩2,171 | +4.52% | 2.5만 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,077 | ₩2,023 | ₩2,023 | -1.95% | 4.1만 |
|---|
| 2026.05.01 | ₩2,050 | ₩2,090 | ₩2,023 | ₩2,077 | +1.31% | 7.6만 |
|---|
| 2026.04.30 | ₩2,010 | ₩2,171 | ₩2,010 | ₩2,077 | +3.33% | 8.6천 |
|---|
| 2026.04.29 | ₩2,137 | ₩2,157 | ₩2,104 | ₩2,104 | -1.57% | 1.2만 |
|---|
| 2026.04.28 | ₩2,184 | ₩2,184 | ₩2,010 | ₩2,023 | -7.36% | 11.5만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,250 | ₩2,077 | ₩2,104 | +0.64% | 6.2만 |
|---|
| 2026.04.24 | ₩2,131 | ₩2,290 | ₩2,064 | ₩2,090 | -1.89% | 2.1만 |
|---|
| 2026.04.23 | ₩2,184 | ₩2,245 | ₩2,050 | ₩2,157 | -1.23% | 6.3만 |
|---|
| 2026.04.22 | ₩2,224 | ₩2,412 | ₩2,157 | ₩2,184 | -1.81% | 12.9만 |
|---|
| 2026.04.21 | ₩2,270 | ₩2,278 | ₩2,204 | ₩2,238 | -1.42% | 2.9만 |
|---|
| 2026.04.20 | ₩2,305 | ₩2,338 | ₩2,265 | ₩2,291 | -0.58% | 3.3만 |
|---|
| 2026.04.17 | ₩2,238 | ₩2,399 | ₩2,238 | ₩2,345 | +4.79% | 2.7만 |
|---|
| 2026.04.16 | ₩2,278 | ₩2,352 | ₩2,265 | ₩2,265 | -0.59% | 2.2만 |
|---|
| 2026.04.15 | ₩2,291 | ₩2,305 | ₩2,278 | ₩2,278 | -0.58% | 1.8만 |
|---|
| 2026.04.14 | ₩2,231 | ₩2,305 | ₩2,184 | ₩2,291 | +2.70% | 1.7만 |
|---|
| 2026.04.13 | ₩2,251 | ₩2,271 | ₩2,164 | ₩2,198 | -2.38% | 3.4만 |
|---|
| 2026.04.10 | ₩2,318 | ₩2,325 | ₩2,251 | ₩2,251 | -2.89% | 4.2만 |
|---|
| 2026.04.09 | ₩2,321 | ₩2,344 | ₩2,318 | ₩2,318 | -0.12% | 1.5만 |
|---|
| 2026.04.08 | ₩2,358 | ₩2,365 | ₩2,238 | ₩2,332 | -1.14% | 2.2만 |
|---|
| 2026.04.07 | ₩2,291 | ₩2,321 | ₩2,224 | ₩2,278 | -0.58% | 3.2만 |
|---|
| 2026.04.06 | ₩2,251 | ₩2,305 | ₩2,224 | ₩2,291 | +1.79% | 1.9만 |
|---|
| 2026.04.02 | ₩2,271 | ₩2,291 | ₩2,184 | ₩2,224 | -2.06% | 5.1만 |
|---|
| 2026.04.01 | ₩2,211 | ₩2,338 | ₩2,198 | ₩2,238 | +1.21% | 5.9만 |
|---|
| 2026.03.31 | ₩2,238 | ₩2,258 | ₩2,198 | ₩2,211 | -1.20% | 4.7만 |
|---|
| 2026.03.30 | ₩2,238 | ₩2,265 | ₩2,171 | ₩2,211 | -1.20% | 5만 |
|---|
| 2026.03.27 | ₩2,318 | ₩2,318 | ₩2,171 | ₩2,211 | -4.62% | 9.7만 |
|---|
| 2026.03.26 | ₩2,318 | ₩2,425 | ₩2,251 | ₩2,265 | -2.31% | 20.3만 |
|---|
| 2026.03.25 | ₩2,291 | ₩2,425 | ₩2,278 | ₩2,385 | +4.09% | 5.5만 |
|---|
| 2026.03.24 | ₩2,345 | ₩2,425 | ₩2,251 | ₩2,265 | -3.43% | 3.2만 |
|---|
| 2026.03.23 | ₩2,305 | ₩2,312 | ₩2,238 | ₩2,278 | -1.16% | 5.4만 |
|---|
| 2026.03.20 | ₩2,164 | ₩2,345 | ₩2,104 | ₩2,305 | +6.50% | 9.6만 |
|---|
| 2026.03.19 | ₩2,278 | ₩2,305 | ₩2,171 | ₩2,238 | -1.76% | 3.7만 |
|---|
| 2026.03.18 | ₩2,291 | ₩2,391 | ₩2,224 | ₩2,278 | -0.58% | 1.8만 |
|---|
| 2026.03.17 | ₩2,332 | ₩2,345 | ₩2,238 | ₩2,251 | -3.45% | 2.6만 |
|---|
| 2026.03.16 | ₩2,462 | ₩2,466 | ₩2,358 | ₩2,358 | -4.19% | 1.4만 |
|---|
| 2026.03.13 | ₩2,385 | ₩2,492 | ₩2,285 | ₩2,452 | +2.81% | 2.3만 |
|---|
| 2026.03.12 | ₩2,345 | ₩2,439 | ₩2,211 | ₩2,412 | +2.86% | 3.7만 |
|---|
| 2026.03.11 | ₩2,425 | ₩2,466 | ₩2,332 | ₩2,399 | -1.10% | 5.9만 |
|---|
| 2026.03.10 | ₩2,345 | ₩2,479 | ₩2,338 | ₩2,412 | +2.86% | 2.2만 |
|---|
| 2026.03.09 | ₩2,238 | ₩2,325 | ₩2,211 | ₩2,318 | +3.59% | 3만 |
|---|
| 2026.03.06 | ₩2,211 | ₩2,312 | ₩2,211 | ₩2,251 | +1.82% | 2.4만 |
|---|
| 2026.03.05 | ₩2,238 | ₩2,330 | ₩2,211 | ₩2,238 | 0.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,251 | ₩2,332 | ₩2,238 | ₩2,291 | +1.79% | 2.8만 |
|---|
| 2026.03.03 | ₩2,224 | ₩2,278 | ₩2,184 | ₩2,238 | +0.60% | 2.5만 |
|---|
| 2026.03.02 | ₩2,305 | ₩2,345 | ₩2,224 | ₩2,278 | -1.16% | 1.9만 |
|---|
| 2026.02.27 | ₩2,345 | ₩2,399 | ₩2,305 | ₩2,345 | 0.00% | 6만 |
|---|
| 2026.02.26 | ₩2,425 | ₩2,466 | ₩2,379 | ₩2,412 | -0.55% | 2.6만 |
|---|
| 2026.02.25 | ₩2,385 | ₩2,466 | ₩2,385 | ₩2,412 | +1.12% | 1.9만 |
|---|
| 2026.02.24 | ₩2,425 | ₩2,479 | ₩2,372 | ₩2,425 | 0.00% | 4.6만 |
|---|
| 2026.02.23 | ₩2,345 | ₩2,492 | ₩2,342 | ₩2,425 | +3.43% | 6.8만 |
|---|
| 2026.02.20 | ₩2,305 | ₩2,506 | ₩2,224 | ₩2,412 | +4.65% | 11.1만 |
|---|
| 2026.02.19 | ₩2,291 | ₩2,325 | ₩2,211 | ₩2,238 | -2.34% | 2.3만 |
|---|
| 2026.02.18 | ₩2,224 | ₩2,332 | ₩2,224 | ₩2,265 | +1.81% | 2.7만 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,345 | ₩2,211 | ₩2,211 | -5.71% | 5.7만 |
|---|
| 2026.02.13 | ₩2,318 | ₩2,412 | ₩2,283 | ₩2,345 | +1.16% | 4.8만 |
|---|
| 2026.02.12 | ₩2,385 | ₩2,492 | ₩2,321 | ₩2,345 | -1.69% | 2.6만 |
|---|
| 2026.02.11 | ₩2,466 | ₩2,559 | ₩2,345 | ₩2,399 | -2.72% | 4.5만 |
|---|
| 2026.02.10 | ₩2,332 | ₩2,521 | ₩2,278 | ₩2,466 | +5.75% | 5만 |
|---|
| 2026.02.09 | ₩2,385 | ₩2,419 | ₩2,318 | ₩2,358 | -1.12% | 2.9만 |
|---|
| 2026.02.06 | ₩2,358 | ₩2,439 | ₩2,278 | ₩2,399 | +1.70% | 6.3만 |
|---|
| 2026.02.05 | ₩2,412 | ₩2,439 | ₩2,332 | ₩2,358 | -2.22% | 6.3만 |
|---|
| 2026.02.04 | ₩2,492 | ₩2,533 | ₩2,305 | ₩2,452 | -1.61% | 12.7만 |
|---|
| 2026.02.03 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,439 | -4.71% | 4.6만 |
|---|
| 2026.02.02 | ₩2,492 | ₩2,626 | ₩2,412 | ₩2,519 | +1.08% | 7.8만 |
|---|
| 2026.01.30 | ₩2,613 | ₩2,640 | ₩2,439 | ₩2,492 | -4.62% | 11.5만 |
|---|
| 2026.01.29 | ₩2,894 | ₩2,894 | ₩2,626 | ₩2,653 | -8.33% | 20.3만 |
|---|
| 2026.01.28 | ₩2,734 | ₩3,069 | ₩2,680 | ₩2,868 | +4.90% | 35.3만 |
|---|
| 2026.01.27 | ₩2,787 | ₩2,814 | ₩2,600 | ₩2,680 | -3.85% | 12.2만 |
|---|
| 2026.01.26 | ₩3,430 | ₩3,618 | ₩2,613 | ₩2,787 | -18.75% | 107.5만 |
|---|
| 2026.01.23 | ₩2,747 | ₩3,203 | ₩2,546 | ₩2,921 | +6.34% | 129.2만 |
|---|
| 2026.01.22 | ₩2,573 | ₩2,787 | ₩2,533 | ₩2,680 | +4.17% | 11.4만 |
|---|
| 2026.01.21 | ₩2,519 | ₩2,640 | ₩2,519 | ₩2,573 | +2.13% | 2.2만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,680 | ₩2,345 | ₩2,492 | -6.53% | 16.7만 |
|---|
| 2026.01.16 | ₩2,720 | ₩2,801 | ₩2,693 | ₩2,720 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩2,774 | ₩2,781 | ₩2,667 | ₩2,667 | -3.86% | 5.4만 |
|---|
| 2026.01.14 | ₩2,894 | ₩2,948 | ₩2,720 | ₩2,774 | -4.17% | 7.3만 |
|---|
| 2026.01.13 | ₩2,868 | ₩2,961 | ₩2,841 | ₩2,868 | 0.00% | 6.6만 |
|---|
| 2026.01.12 | ₩2,600 | ₩2,935 | ₩2,600 | ₩2,814 | +8.25% | 6.9만 |
|---|
| 2026.01.09 | ₩2,546 | ₩2,854 | ₩2,498 | ₩2,559 | +0.53% | 8만 |
|---|
| 2026.01.08 | ₩2,479 | ₩2,559 | ₩2,345 | ₩2,479 | 0.00% | 8.4만 |
|---|
| 2026.01.07 | ₩2,412 | ₩2,506 | ₩2,345 | ₩2,452 | +1.67% | 8.1만 |
|---|
| 2026.01.06 | ₩2,412 | ₩2,519 | ₩2,358 | ₩2,399 | -0.56% | 3.7만 |
|---|
| 2026.01.05 | ₩2,412 | ₩2,594 | ₩2,358 | ₩2,412 | 0.00% | 14.1만 |
|---|
| 2026.01.02 | ₩2,198 | ₩2,533 | ₩2,198 | ₩2,372 | +7.93% | 10.4만 |
|---|
| 2025.12.31 | ₩2,251 | ₩2,265 | ₩2,171 | ₩2,224 | -1.19% | 10.9만 |
|---|
| 2025.12.30 | ₩2,211 | ₩2,332 | ₩2,211 | ₩2,265 | +2.42% | 8만 |
|---|
| 2025.12.29 | ₩2,265 | ₩2,291 | ₩2,171 | ₩2,238 | -1.18% | 10.2만 |
|---|
| 2025.12.26 | ₩2,238 | ₩2,318 | ₩2,184 | ₩2,251 | +0.60% | 4.8만 |
|---|
| 2025.12.24 | ₩2,224 | ₩2,332 | ₩2,211 | ₩2,224 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩2,238 | ₩2,358 | ₩2,207 | ₩2,224 | -0.60% | 13.9만 |
|---|
| 2025.12.22 | ₩2,452 | ₩2,479 | ₩2,224 | ₩2,238 | -8.74% | 11.8만 |
|---|
| 2025.12.19 | ₩2,345 | ₩2,466 | ₩2,318 | ₩2,412 | +2.86% | 10.5만 |
|---|
| 2025.12.18 | ₩2,506 | ₩2,519 | ₩2,305 | ₩2,372 | -5.35% | 20.8만 |
|---|
| 2025.12.17 | ₩2,680 | ₩2,680 | ₩2,439 | ₩2,466 | -8.00% | 8.8만 |
|---|
| 2025.12.16 | ₩2,558 | ₩2,691 | ₩2,492 | ₩2,533 | -1.00% | 3.6만 |
|---|
| 2025.12.15 | ₩2,868 | ₩3,015 | ₩2,479 | ₩2,586 | -9.81% | 19.2만 |
|---|
| 2025.12.12 | ₩2,841 | ₩3,002 | ₩2,734 | ₩2,787 | -1.89% | 13만 |
|---|
| 2025.12.11 | ₩2,734 | ₩2,868 | ₩2,693 | ₩2,801 | +2.45% | 7.1만 |
|---|
| 2025.12.10 | ₩2,747 | ₩2,921 | ₩2,667 | ₩2,720 | -0.98% | 9만 |
|---|
| 2025.12.09 | ₩2,559 | ₩2,801 | ₩2,559 | ₩2,760 | +7.85% | 7.2만 |
|---|
| 2025.12.08 | ₩2,787 | ₩2,827 | ₩2,546 | ₩2,613 | -6.25% | 14.9만 |
|---|
| 2025.12.05 | ₩2,841 | ₩3,002 | ₩2,720 | ₩2,720 | -4.25% | 6.5만 |
|---|
| 2025.12.04 | ₩2,573 | ₩2,801 | ₩2,482 | ₩2,801 | +8.85% | 19.7만 |
|---|
| 2025.12.03 | ₩2,546 | ₩2,600 | ₩2,423 | ₩2,573 | +1.05% | 7.7만 |
|---|
| 2025.12.02 | ₩2,466 | ₩2,626 | ₩2,466 | ₩2,492 | +1.09% | 7.1만 |
|---|
| 2025.12.01 | ₩2,787 | ₩2,814 | ₩2,432 | ₩2,466 | -11.54% | 23.1만 |
|---|
| 2025.11.28 | ₩2,693 | ₩2,787 | ₩2,626 | ₩2,707 | +0.50% | 4.2만 |
|---|
| 2025.11.26 | ₩2,747 | ₩2,881 | ₩2,693 | ₩2,693 | -1.95% | 5.8만 |
|---|
| 2025.11.25 | ₩2,720 | ₩3,002 | ₩2,667 | ₩2,760 | +1.48% | 12.4만 |
|---|
| 2025.11.24 | ₩2,452 | ₩2,801 | ₩2,400 | ₩2,680 | +9.29% | 10.4만 |
|---|
| 2025.11.21 | ₩2,332 | ₩2,613 | ₩2,251 | ₩2,466 | +5.75% | 22.5만 |
|---|
| 2025.11.20 | ₩2,680 | ₩2,734 | ₩2,305 | ₩2,332 | -13.00% | 49.9만 |
|---|
| 2025.11.19 | ₩3,095 | ₩3,176 | ₩2,251 | ₩2,653 | -14.29% | 90.9만 |
|---|
| 2025.11.18 | ₩3,122 | ₩3,306 | ₩3,082 | ₩3,082 | -1.29% | 10.6만 |
|---|
| 2025.11.17 | ₩3,484 | ₩3,591 | ₩3,028 | ₩3,122 | -10.38% | 26.5만 |
|---|
| 2025.11.14 | ₩3,363 | ₩4,020 | ₩3,283 | ₩3,712 | +10.36% | 37.8만 |
|---|
| 2025.11.13 | ₩3,926 | ₩3,966 | ₩3,015 | ₩3,685 | -6.14% | 120.8만 |
|---|
| 2025.11.12 | ₩4,516 | ₩4,690 | ₩4,288 | ₩4,489 | -0.59% | 129만 |
|---|
| 2025.11.11 | ₩4,154 | ₩4,623 | ₩4,127 | ₩4,476 | +7.74% | 121만 |
|---|
| 2025.11.10 | ₩2,814 | ₩4,248 | ₩2,806 | ₩4,100 | +45.71% | 688.8만 |
|---|
| 2025.11.07 | ₩2,720 | ₩2,827 | ₩2,676 | ₩2,814 | +3.45% | 8.7만 |
|---|
| 2025.11.06 | ₩2,693 | ₩2,760 | ₩2,667 | ₩2,667 | -1.00% | 13.7만 |
|---|
| 2025.11.05 | ₩2,559 | ₩2,693 | ₩2,506 | ₩2,667 | +4.19% | 11.3만 |
|---|
| 2025.11.04 | ₩2,613 | ₩2,640 | ₩2,479 | ₩2,533 | -3.08% | 2.8만 |
|---|
| 2025.11.03 | ₩2,573 | ₩2,653 | ₩2,573 | ₩2,600 | +1.04% | 4만 |
|---|
| 2025.10.31 | ₩2,533 | ₩2,626 | ₩2,510 | ₩2,573 | +1.59% | 9.8만 |
|---|
| 2025.10.30 | ₩2,412 | ₩2,546 | ₩2,387 | ₩2,533 | +5.00% | 5.7만 |
|---|
| 2025.10.29 | ₩2,318 | ₩2,479 | ₩2,318 | ₩2,446 | +5.49% | 2.9만 |
|---|
| 2025.10.28 | ₩2,318 | ₩2,372 | ₩2,305 | ₩2,358 | +1.73% | 11.6만 |
|---|
| 2025.10.27 | ₩2,345 | ₩2,399 | ₩2,332 | ₩2,332 | -0.57% | 4만 |
|---|
| 2025.10.24 | ₩2,452 | ₩2,452 | ₩2,345 | ₩2,372 | -3.28% | 2.8만 |
|---|
| 2025.10.23 | ₩2,352 | ₩2,399 | ₩2,332 | ₩2,385 | +1.42% | 9.2천 |
|---|
| 2025.10.22 | ₩2,492 | ₩2,492 | ₩2,305 | ₩2,345 | -5.91% | 7.3천 |
|---|
| 2025.10.21 | ₩2,384 | ₩2,479 | ₩2,345 | ₩2,352 | -1.35% | 2만 |
|---|
| 2025.10.20 | ₩2,332 | ₩2,412 | ₩2,291 | ₩2,405 | +3.16% | 5.5만 |
|---|
| 2025.10.17 | ₩2,345 | ₩2,345 | ₩2,251 | ₩2,332 | -0.57% | 8.9천 |
|---|
| 2025.10.16 | ₩2,345 | ₩2,370 | ₩2,271 | ₩2,352 | +0.29% | 1.5만 |
|---|
| 2025.10.15 | ₩2,399 | ₩2,399 | ₩2,345 | ₩2,345 | -2.23% | 2.2천 |
|---|
| 2025.10.14 | ₩2,294 | ₩2,381 | ₩2,294 | ₩2,358 | +2.80% | 1.4만 |
|---|
| 2025.10.13 | ₩2,332 | ₩2,396 | ₩2,332 | ₩2,358 | +1.15% | 1.8만 |
|---|
| 2025.10.10 | ₩2,372 | ₩2,372 | ₩2,305 | ₩2,358 | -0.56% | 6.3만 |
|---|