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 | ₩1,884 | ₩1,932 | ₩1,844 | ₩1,857 | -1.42% | 3.5천 |
| 2026.10.08 | ₩1,871 | ₩1,924 | ₩1,871 | ₩1,917 | +2.50% | 4천 |
| 2026.10.07 | ₩1,844 | ₩1,937 | ₩1,844 | ₩1,897 | +2.90% | 5.1천 |
| 2026.10.06 | ₩1,844 | ₩1,911 | ₩1,844 | ₩1,844 | 0.00% | 2천 |
| 2026.10.05 | ₩1,897 | ₩1,991 | ₩1,897 | ₩1,897 | 0.00% | 3.5만 |
| 2026.10.02 | ₩1,804 | ₩2,018 | ₩1,804 | ₩1,964 | +8.89% | 3.5만 |
| 2026.10.01 | ₩1,911 | ₩1,977 | ₩1,764 | ₩1,777 | -6.99% | 5만 |
| 2026.09.30 | ₩1,951 | ₩1,951 | ₩1,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,884 |
| -3.42% |
| 1.2만 |
| 2026.09.29 | ₩1,937 | ₩1,964 | ₩1,911 | ₩1,924 | -0.69% | 9.4천 |
|---|
| 2026.09.28 | ₩2,071 | ₩2,084 | ₩1,777 | ₩1,871 | -9.68% | 10.5만 |
|---|
| 2026.09.25 | ₩2,111 | ₩2,111 | ₩2,044 | ₩2,084 | -1.27% | 7천 |
|---|
| 2026.09.24 | ₩2,071 | ₩2,071 | ₩1,977 | ₩2,060 | -0.52% | 3.8천 |
|---|
| 2026.09.23 | ₩2,028 | ₩2,058 | ₩2,028 | ₩2,058 | +1.45% | 1.3천 |
|---|
| 2026.09.22 | ₩2,004 | ₩2,044 | ₩2,004 | ₩2,018 | +0.67% | 1.7만 |
|---|
| 2026.09.21 | ₩2,058 | ₩2,071 | ₩2,004 | ₩2,004 | -2.60% | 1.2만 |
|---|
| 2026.09.18 | ₩2,044 | ₩2,138 | ₩2,031 | ₩2,084 | +1.96% | 2.3만 |
|---|
| 2026.09.17 | ₩2,138 | ₩2,191 | ₩2,031 | ₩2,044 | -4.38% | 2.3만 |
|---|
| 2026.09.16 | ₩2,191 | ₩2,209 | ₩2,111 | ₩2,124 | -3.05% | 1.5만 |
|---|
| 2026.09.15 | ₩2,218 | ₩2,258 | ₩2,178 | ₩2,191 | -1.20% | 7.8천 |
|---|
| 2026.09.14 | ₩2,218 | ₩2,265 | ₩2,178 | ₩2,231 | +0.60% | 3.3만 |
|---|
| 2026.09.11 | ₩2,298 | ₩2,298 | ₩2,258 | ₩2,258 | -1.74% | 4.2천 |
|---|
| 2026.09.10 | ₩2,298 | ₩2,298 | ₩2,275 | ₩2,285 | -0.58% | 3.4천 |
|---|
| 2026.09.09 | ₩2,298 | ₩2,325 | ₩2,298 | ₩2,325 | +1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩2,338 | ₩2,338 | ₩2,265 | ₩2,298 | -1.71% | 1.9만 |
|---|
| 2026.09.04 | ₩2,318 | ₩2,334 | ₩2,312 | ₩2,312 | -0.29% | 6.9천 |
|---|
| 2026.09.03 | ₩2,324 | ₩2,324 | ₩2,298 | ₩2,312 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩2,271 | ₩2,325 | ₩2,271 | ₩2,312 | +1.76% | 6.7천 |
|---|
| 2026.09.01 | ₩2,271 | ₩2,312 | ₩2,271 | ₩2,271 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩2,271 | ₩2,338 | ₩2,258 | ₩2,338 | +2.94% | 1.7만 |
|---|
| 2026.08.28 | ₩2,285 | ₩2,325 | ₩2,285 | ₩2,285 | 0.00% | 5.9천 |
|---|
| 2026.08.27 | ₩2,338 | ₩2,338 | ₩2,285 | ₩2,285 | -2.29% | 1.3만 |
|---|
| 2026.08.26 | ₩2,338 | ₩2,352 | ₩2,325 | ₩2,338 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩2,312 | ₩2,378 | ₩2,191 | ₩2,352 | +1.73% | 6.9만 |
|---|
| 2026.08.24 | ₩2,445 | ₩2,445 | ₩2,312 | ₩2,338 | -4.37% | 10.4만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,492 | ₩2,472 | ₩2,472 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩2,512 | ₩2,539 | ₩2,472 | ₩2,485 | -1.06% | 2.9만 |
|---|
| 2026.08.19 | ₩2,539 | ₩2,584 | ₩2,472 | ₩2,512 | -1.05% | 2.6만 |
|---|
| 2026.08.18 | ₩2,418 | ₩2,552 | ₩2,418 | ₩2,512 | +3.87% | 2.1만 |
|---|
| 2026.08.17 | ₩2,539 | ₩2,632 | ₩2,178 | ₩2,539 | 0.00% | 12.3만 |
|---|
| 2026.08.14 | ₩2,605 | ₩2,652 | ₩2,539 | ₩2,539 | -2.56% | 7.6만 |
|---|
| 2026.08.13 | ₩2,579 | ₩2,632 | ₩2,472 | ₩2,605 | +1.04% | 5.2만 |
|---|
| 2026.08.12 | ₩2,699 | ₩2,699 | ₩2,512 | ₩2,659 | -1.49% | 3만 |
|---|
| 2026.08.11 | ₩2,739 | ₩2,756 | ₩2,672 | ₩2,726 | -0.49% | 11.9만 |
|---|
| 2026.08.10 | ₩2,632 | ₩2,744 | ₩2,632 | ₩2,726 | +3.55% | 2.6만 |
|---|
| 2026.08.07 | ₩2,646 | ₩2,659 | ₩2,605 | ₩2,619 | -1.01% | 1.6만 |
|---|
| 2026.08.06 | ₩2,619 | ₩2,686 | ₩2,605 | ₩2,646 | +1.02% | 1.6만 |
|---|
| 2026.08.05 | ₩2,646 | ₩2,666 | ₩2,505 | ₩2,605 | -1.52% | 4.2만 |
|---|
| 2026.08.04 | ₩2,658 | ₩2,672 | ₩2,608 | ₩2,632 | -0.96% | 1.4만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,726 | ₩2,605 | ₩2,646 | +1.54% | 4만 |
|---|
| 2026.07.31 | ₩2,659 | ₩2,712 | ₩2,605 | ₩2,632 | -1.01% | 1.2만 |
|---|
| 2026.07.30 | ₩2,793 | ₩2,793 | ₩2,605 | ₩2,646 | -5.26% | 3.2만 |
|---|
| 2026.07.29 | ₩2,726 | ₩2,819 | ₩2,679 | ₩2,719 | -0.25% | 3만 |
|---|
| 2026.07.28 | ₩2,699 | ₩2,739 | ₩2,605 | ₩2,712 | +0.50% | 3.9만 |
|---|
| 2026.07.27 | ₩2,672 | ₩2,752 | ₩2,438 | ₩2,686 | +0.50% | 9.5만 |
|---|
| 2026.07.24 | ₩2,766 | ₩2,853 | ₩2,646 | ₩2,646 | -4.35% | 1.4만 |
|---|
| 2026.07.23 | ₩2,859 | ₩2,913 | ₩2,739 | ₩2,739 | -4.21% | 4.4만 |
|---|
| 2026.07.22 | ₩2,833 | ₩2,899 | ₩2,833 | ₩2,899 | +2.36% | 9.9천 |
|---|
| 2026.07.21 | ₩2,859 | ₩2,873 | ₩2,779 | ₩2,806 | -1.87% | 2.6만 |
|---|
| 2026.07.20 | ₩2,766 | ₩2,846 | ₩2,766 | ₩2,806 | +1.45% | 3.6만 |
|---|
| 2026.07.17 | ₩2,726 | ₩2,830 | ₩2,726 | ₩2,806 | +2.94% | 1.4만 |
|---|
| 2026.07.16 | ₩2,699 | ₩2,779 | ₩2,699 | ₩2,726 | +0.99% | 1만 |
|---|
| 2026.07.15 | ₩2,739 | ₩2,793 | ₩2,699 | ₩2,726 | -0.49% | 1.4만 |
|---|
| 2026.07.14 | ₩2,752 | ₩2,779 | ₩2,672 | ₩2,672 | -2.91% | 2.1만 |
|---|
| 2026.07.13 | ₩2,779 | ₩2,940 | ₩2,712 | ₩2,752 | -0.96% | 2만 |
|---|
| 2026.07.10 | ₩2,739 | ₩2,793 | ₩2,699 | ₩2,779 | +1.46% | 2.7만 |
|---|
| 2026.07.09 | ₩2,712 | ₩2,752 | ₩2,672 | ₩2,699 | -0.49% | 9.5천 |
|---|
| 2026.07.08 | ₩2,686 | ₩2,771 | ₩2,646 | ₩2,686 | 0.00% | 2.4만 |
|---|
| 2026.07.07 | ₩2,752 | ₩2,766 | ₩2,646 | ₩2,646 | -3.88% | 2.7만 |
|---|
| 2026.07.06 | ₩2,779 | ₩2,793 | ₩2,752 | ₩2,752 | -0.96% | 1.7만 |
|---|
| 2026.07.02 | ₩2,779 | ₩2,839 | ₩2,752 | ₩2,806 | +0.96% | 3.9만 |
|---|
| 2026.07.01 | ₩2,940 | ₩2,966 | ₩2,756 | ₩2,819 | -4.09% | 4.1만 |
|---|
| 2026.06.30 | ₩2,899 | ₩2,993 | ₩2,874 | ₩2,980 | +2.76% | 2.4만 |
|---|
| 2026.06.29 | ₩2,986 | ₩3,100 | ₩2,889 | ₩2,953 | -1.12% | 4.9만 |
|---|
| 2026.06.26 | ₩2,953 | ₩2,980 | ₩2,953 | ₩2,966 | +0.45% | 1.8만 |
|---|
| 2026.06.25 | ₩2,980 | ₩3,018 | ₩2,980 | ₩2,993 | +0.45% | 2.7만 |
|---|
| 2026.06.24 | ₩2,993 | ₩3,060 | ₩2,953 | ₩2,966 | -0.89% | 3.6만 |
|---|
| 2026.06.23 | ₩2,990 | ₩3,073 | ₩2,966 | ₩3,006 | +0.54% | 3.2만 |
|---|
| 2026.06.22 | ₩2,833 | ₩3,060 | ₩2,826 | ₩3,006 | +6.13% | 4.3만 |
|---|
| 2026.06.18 | ₩3,006 | ₩3,062 | ₩2,793 | ₩2,899 | -3.56% | 6.9만 |
|---|
| 2026.06.17 | ₩3,073 | ₩3,100 | ₩2,940 | ₩2,993 | -2.61% | 4.3만 |
|---|
| 2026.06.16 | ₩2,993 | ₩3,073 | ₩2,913 | ₩2,966 | -0.89% | 5.8만 |
|---|
| 2026.06.15 | ₩2,940 | ₩3,073 | ₩2,861 | ₩3,033 | +3.18% | 5.9만 |
|---|
| 2026.06.12 | ₩2,793 | ₩2,886 | ₩2,793 | ₩2,793 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩2,659 | ₩2,899 | ₩2,544 | ₩2,752 | +3.52% | 10.6만 |
|---|
| 2026.06.10 | ₩2,672 | ₩2,712 | ₩2,592 | ₩2,619 | -2.00% | 7.8만 |
|---|
| 2026.06.09 | ₩2,779 | ₩2,859 | ₩2,659 | ₩2,712 | -2.40% | 3.2만 |
|---|
| 2026.06.08 | ₩2,712 | ₩2,972 | ₩2,686 | ₩2,779 | +2.46% | 3.6만 |
|---|
| 2026.06.05 | ₩2,819 | ₩2,833 | ₩2,699 | ₩2,712 | -3.79% | 5.3만 |
|---|
| 2026.06.04 | ₩2,953 | ₩2,953 | ₩2,806 | ₩2,819 | -4.52% | 3.7만 |
|---|
| 2026.06.03 | ₩3,046 | ₩3,092 | ₩2,953 | ₩3,006 | -1.32% | 2만 |
|---|
| 2026.06.02 | ₩3,020 | ₩3,140 | ₩2,885 | ₩3,020 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩2,926 | ₩3,148 | ₩2,899 | ₩3,033 | +3.65% | 19.2만 |
|---|
| 2026.05.29 | ₩2,686 | ₩2,886 | ₩2,646 | ₩2,833 | +5.47% | 8.2만 |
|---|
| 2026.05.28 | ₩2,739 | ₩2,793 | ₩2,632 | ₩2,632 | -3.90% | 11.4만 |
|---|
| 2026.05.27 | ₩2,726 | ₩2,843 | ₩2,619 | ₩2,699 | -0.98% | 10.4만 |
|---|
| 2026.05.26 | ₩2,666 | ₩2,873 | ₩2,639 | ₩2,752 | +3.26% | 15.5만 |
|---|
| 2026.05.22 | ₩2,646 | ₩2,646 | ₩2,485 | ₩2,619 | -1.01% | 10.4만 |
|---|
| 2026.05.21 | ₩2,592 | ₩2,632 | ₩2,565 | ₩2,592 | 0.00% | 2.6만 |
|---|
| 2026.05.20 | ₩2,539 | ₩2,672 | ₩2,539 | ₩2,592 | +2.11% | 3.3만 |
|---|
| 2026.05.19 | ₩2,632 | ₩2,686 | ₩2,465 | ₩2,512 | -4.57% | 10.8만 |
|---|
| 2026.05.18 | ₩2,579 | ₩2,739 | ₩2,568 | ₩2,632 | +2.07% | 11.2만 |
|---|
| 2026.05.15 | ₩2,405 | ₩2,579 | ₩2,405 | ₩2,525 | +5.00% | 6.5만 |
|---|
| 2026.05.14 | ₩2,405 | ₩2,458 | ₩2,325 | ₩2,378 | -1.11% | 5.2만 |
|---|
| 2026.05.13 | ₩2,499 | ₩2,646 | ₩2,245 | ₩2,325 | -6.95% | 38.6만 |
|---|
| 2026.05.12 | ₩2,245 | ₩2,378 | ₩2,245 | ₩2,245 | 0.00% | 17.5만 |
|---|
| 2026.05.11 | ₩2,111 | ₩2,312 | ₩2,111 | ₩2,258 | +6.96% | 5.5만 |
|---|
| 2026.05.08 | ₩2,165 | ₩2,165 | ₩2,095 | ₩2,111 | -2.47% | 2.4만 |
|---|
| 2026.05.07 | ₩2,245 | ₩2,245 | ₩2,119 | ₩2,131 | -5.06% | 1만 |
|---|
| 2026.05.06 | ₩2,191 | ₩2,218 | ₩2,161 | ₩2,205 | +0.61% | 2.8만 |
|---|
| 2026.05.05 | ₩2,071 | ₩2,165 | ₩2,031 | ₩2,165 | +4.52% | 2.5만 |
|---|
| 2026.05.04 | ₩2,058 | ₩2,071 | ₩2,018 | ₩2,018 | -1.95% | 4.1만 |
|---|
| 2026.05.01 | ₩2,044 | ₩2,084 | ₩2,018 | ₩2,071 | +1.31% | 7.6만 |
|---|
| 2026.04.30 | ₩2,004 | ₩2,165 | ₩2,004 | ₩2,071 | +3.33% | 8.6천 |
|---|
| 2026.04.29 | ₩2,131 | ₩2,151 | ₩2,098 | ₩2,098 | -1.57% | 1.2만 |
|---|
| 2026.04.28 | ₩2,178 | ₩2,178 | ₩2,004 | ₩2,018 | -7.36% | 11.5만 |
|---|
| 2026.04.27 | ₩2,084 | ₩2,243 | ₩2,071 | ₩2,098 | +0.64% | 6.2만 |
|---|
| 2026.04.24 | ₩2,124 | ₩2,283 | ₩2,058 | ₩2,084 | -1.89% | 2.1만 |
|---|
| 2026.04.23 | ₩2,178 | ₩2,238 | ₩2,044 | ₩2,151 | -1.23% | 6.3만 |
|---|
| 2026.04.22 | ₩2,218 | ₩2,405 | ₩2,151 | ₩2,178 | -1.81% | 12.9만 |
|---|
| 2026.04.21 | ₩2,263 | ₩2,271 | ₩2,198 | ₩2,231 | -1.42% | 2.9만 |
|---|
| 2026.04.20 | ₩2,298 | ₩2,332 | ₩2,258 | ₩2,285 | -0.58% | 3.3만 |
|---|
| 2026.04.17 | ₩2,231 | ₩2,392 | ₩2,231 | ₩2,338 | +4.79% | 2.7만 |
|---|
| 2026.04.16 | ₩2,271 | ₩2,345 | ₩2,258 | ₩2,258 | -0.59% | 2.2만 |
|---|
| 2026.04.15 | ₩2,285 | ₩2,298 | ₩2,271 | ₩2,271 | -0.58% | 1.8만 |
|---|
| 2026.04.14 | ₩2,225 | ₩2,298 | ₩2,178 | ₩2,285 | +2.70% | 1.7만 |
|---|
| 2026.04.13 | ₩2,245 | ₩2,265 | ₩2,158 | ₩2,191 | -2.38% | 3.4만 |
|---|
| 2026.04.10 | ₩2,312 | ₩2,318 | ₩2,245 | ₩2,245 | -2.89% | 4.2만 |
|---|
| 2026.04.09 | ₩2,314 | ₩2,337 | ₩2,312 | ₩2,312 | -0.12% | 1.5만 |
|---|
| 2026.04.08 | ₩2,352 | ₩2,358 | ₩2,231 | ₩2,325 | -1.14% | 2.2만 |
|---|
| 2026.04.07 | ₩2,285 | ₩2,314 | ₩2,218 | ₩2,271 | -0.58% | 3.2만 |
|---|
| 2026.04.06 | ₩2,245 | ₩2,298 | ₩2,218 | ₩2,285 | +1.79% | 1.9만 |
|---|
| 2026.04.02 | ₩2,265 | ₩2,285 | ₩2,178 | ₩2,218 | -2.06% | 5.1만 |
|---|
| 2026.04.01 | ₩2,205 | ₩2,332 | ₩2,191 | ₩2,231 | +1.21% | 5.9만 |
|---|
| 2026.03.31 | ₩2,231 | ₩2,251 | ₩2,191 | ₩2,205 | -1.20% | 4.7만 |
|---|
| 2026.03.30 | ₩2,231 | ₩2,258 | ₩2,165 | ₩2,205 | -1.20% | 5만 |
|---|
| 2026.03.27 | ₩2,312 | ₩2,312 | ₩2,165 | ₩2,205 | -4.62% | 9.7만 |
|---|
| 2026.03.26 | ₩2,312 | ₩2,418 | ₩2,245 | ₩2,258 | -2.31% | 20.3만 |
|---|
| 2026.03.25 | ₩2,285 | ₩2,418 | ₩2,271 | ₩2,378 | +4.09% | 5.5만 |
|---|
| 2026.03.24 | ₩2,338 | ₩2,418 | ₩2,245 | ₩2,258 | -3.43% | 3.2만 |
|---|
| 2026.03.23 | ₩2,298 | ₩2,305 | ₩2,231 | ₩2,271 | -1.16% | 5.4만 |
|---|
| 2026.03.20 | ₩2,158 | ₩2,338 | ₩2,098 | ₩2,298 | +6.50% | 9.6만 |
|---|
| 2026.03.19 | ₩2,271 | ₩2,298 | ₩2,165 | ₩2,231 | -1.76% | 3.7만 |
|---|
| 2026.03.18 | ₩2,285 | ₩2,384 | ₩2,218 | ₩2,271 | -0.58% | 1.8만 |
|---|
| 2026.03.17 | ₩2,325 | ₩2,338 | ₩2,231 | ₩2,245 | -3.45% | 2.6만 |
|---|
| 2026.03.16 | ₩2,454 | ₩2,458 | ₩2,352 | ₩2,352 | -4.19% | 1.4만 |
|---|
| 2026.03.13 | ₩2,378 | ₩2,485 | ₩2,278 | ₩2,445 | +2.81% | 2.3만 |
|---|
| 2026.03.12 | ₩2,338 | ₩2,432 | ₩2,205 | ₩2,405 | +2.86% | 3.7만 |
|---|
| 2026.03.11 | ₩2,418 | ₩2,458 | ₩2,325 | ₩2,392 | -1.10% | 5.9만 |
|---|
| 2026.03.10 | ₩2,338 | ₩2,472 | ₩2,332 | ₩2,405 | +2.86% | 2.2만 |
|---|
| 2026.03.09 | ₩2,231 | ₩2,318 | ₩2,205 | ₩2,312 | +3.59% | 3만 |
|---|
| 2026.03.06 | ₩2,205 | ₩2,305 | ₩2,205 | ₩2,245 | +1.82% | 2.4만 |
|---|
| 2026.03.05 | ₩2,231 | ₩2,324 | ₩2,205 | ₩2,231 | 0.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,245 | ₩2,325 | ₩2,231 | ₩2,285 | +1.79% | 2.8만 |
|---|
| 2026.03.03 | ₩2,218 | ₩2,271 | ₩2,178 | ₩2,231 | +0.60% | 2.5만 |
|---|
| 2026.03.02 | ₩2,298 | ₩2,338 | ₩2,218 | ₩2,271 | -1.16% | 1.9만 |
|---|
| 2026.02.27 | ₩2,338 | ₩2,392 | ₩2,298 | ₩2,338 | 0.00% | 6만 |
|---|
| 2026.02.26 | ₩2,418 | ₩2,458 | ₩2,372 | ₩2,405 | -0.55% | 2.6만 |
|---|
| 2026.02.25 | ₩2,378 | ₩2,458 | ₩2,378 | ₩2,405 | +1.12% | 1.9만 |
|---|
| 2026.02.24 | ₩2,418 | ₩2,472 | ₩2,365 | ₩2,418 | 0.00% | 4.6만 |
|---|
| 2026.02.23 | ₩2,338 | ₩2,485 | ₩2,336 | ₩2,418 | +3.43% | 6.8만 |
|---|
| 2026.02.20 | ₩2,298 | ₩2,499 | ₩2,218 | ₩2,405 | +4.65% | 11.1만 |
|---|
| 2026.02.19 | ₩2,285 | ₩2,318 | ₩2,205 | ₩2,231 | -2.34% | 2.3만 |
|---|
| 2026.02.18 | ₩2,218 | ₩2,325 | ₩2,218 | ₩2,258 | +1.81% | 2.7만 |
|---|
| 2026.02.17 | ₩2,338 | ₩2,338 | ₩2,205 | ₩2,205 | -5.71% | 5.7만 |
|---|
| 2026.02.13 | ₩2,312 | ₩2,405 | ₩2,277 | ₩2,338 | +1.16% | 4.8만 |
|---|
| 2026.02.12 | ₩2,378 | ₩2,485 | ₩2,314 | ₩2,338 | -1.69% | 2.6만 |
|---|
| 2026.02.11 | ₩2,458 | ₩2,552 | ₩2,338 | ₩2,392 | -2.72% | 4.5만 |
|---|
| 2026.02.10 | ₩2,325 | ₩2,513 | ₩2,271 | ₩2,458 | +5.75% | 5만 |
|---|
| 2026.02.09 | ₩2,378 | ₩2,412 | ₩2,312 | ₩2,352 | -1.12% | 2.9만 |
|---|
| 2026.02.06 | ₩2,352 | ₩2,432 | ₩2,271 | ₩2,392 | +1.70% | 6.3만 |
|---|
| 2026.02.05 | ₩2,405 | ₩2,432 | ₩2,325 | ₩2,352 | -2.22% | 6.3만 |
|---|
| 2026.02.04 | ₩2,485 | ₩2,525 | ₩2,298 | ₩2,445 | -1.61% | 12.7만 |
|---|
| 2026.02.03 | ₩2,552 | ₩2,552 | ₩2,405 | ₩2,432 | -4.71% | 4.6만 |
|---|
| 2026.02.02 | ₩2,485 | ₩2,619 | ₩2,405 | ₩2,512 | +1.08% | 7.8만 |
|---|
| 2026.01.30 | ₩2,605 | ₩2,632 | ₩2,432 | ₩2,485 | -4.62% | 11.5만 |
|---|
| 2026.01.29 | ₩2,886 | ₩2,886 | ₩2,619 | ₩2,646 | -8.33% | 20.3만 |
|---|
| 2026.01.28 | ₩2,726 | ₩3,060 | ₩2,672 | ₩2,859 | +4.90% | 35.3만 |
|---|
| 2026.01.27 | ₩2,779 | ₩2,806 | ₩2,592 | ₩2,672 | -3.85% | 12.2만 |
|---|
| 2026.01.26 | ₩3,421 | ₩3,608 | ₩2,605 | ₩2,779 | -18.75% | 107.5만 |
|---|
| 2026.01.23 | ₩2,739 | ₩3,193 | ₩2,539 | ₩2,913 | +6.34% | 129.2만 |
|---|
| 2026.01.22 | ₩2,565 | ₩2,779 | ₩2,525 | ₩2,672 | +4.17% | 11.4만 |
|---|
| 2026.01.21 | ₩2,512 | ₩2,632 | ₩2,512 | ₩2,565 | +2.13% | 2.2만 |
|---|
| 2026.01.20 | ₩2,659 | ₩2,672 | ₩2,338 | ₩2,485 | -6.53% | 16.7만 |
|---|
| 2026.01.16 | ₩2,712 | ₩2,793 | ₩2,686 | ₩2,712 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩2,766 | ₩2,772 | ₩2,659 | ₩2,659 | -3.86% | 5.4만 |
|---|
| 2026.01.14 | ₩2,886 | ₩2,940 | ₩2,712 | ₩2,766 | -4.17% | 7.3만 |
|---|
| 2026.01.13 | ₩2,859 | ₩2,953 | ₩2,833 | ₩2,859 | 0.00% | 6.6만 |
|---|
| 2026.01.12 | ₩2,592 | ₩2,926 | ₩2,592 | ₩2,806 | +8.25% | 6.9만 |
|---|
| 2026.01.09 | ₩2,539 | ₩2,846 | ₩2,491 | ₩2,552 | +0.53% | 8만 |
|---|
| 2026.01.08 | ₩2,472 | ₩2,552 | ₩2,338 | ₩2,472 | 0.00% | 8.4만 |
|---|
| 2026.01.07 | ₩2,405 | ₩2,499 | ₩2,338 | ₩2,445 | +1.67% | 8.1만 |
|---|
| 2026.01.06 | ₩2,405 | ₩2,512 | ₩2,352 | ₩2,392 | -0.56% | 3.7만 |
|---|
| 2026.01.05 | ₩2,405 | ₩2,587 | ₩2,352 | ₩2,405 | 0.00% | 14.1만 |
|---|
| 2026.01.02 | ₩2,191 | ₩2,525 | ₩2,191 | ₩2,365 | +7.93% | 10.4만 |
|---|
| 2025.12.31 | ₩2,245 | ₩2,258 | ₩2,165 | ₩2,218 | -1.19% | 10.9만 |
|---|
| 2025.12.30 | ₩2,205 | ₩2,325 | ₩2,205 | ₩2,258 | +2.42% | 8만 |
|---|
| 2025.12.29 | ₩2,258 | ₩2,285 | ₩2,165 | ₩2,231 | -1.18% | 10.2만 |
|---|
| 2025.12.26 | ₩2,231 | ₩2,312 | ₩2,178 | ₩2,245 | +0.60% | 4.8만 |
|---|
| 2025.12.24 | ₩2,218 | ₩2,325 | ₩2,205 | ₩2,218 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩2,231 | ₩2,352 | ₩2,201 | ₩2,218 | -0.60% | 13.9만 |
|---|
| 2025.12.22 | ₩2,445 | ₩2,472 | ₩2,218 | ₩2,231 | -8.74% | 11.8만 |
|---|
| 2025.12.19 | ₩2,338 | ₩2,458 | ₩2,312 | ₩2,405 | +2.86% | 10.5만 |
|---|
| 2025.12.18 | ₩2,499 | ₩2,512 | ₩2,298 | ₩2,365 | -5.35% | 20.8만 |
|---|
| 2025.12.17 | ₩2,672 | ₩2,672 | ₩2,432 | ₩2,458 | -8.00% | 8.8만 |
|---|
| 2025.12.16 | ₩2,551 | ₩2,683 | ₩2,485 | ₩2,525 | -1.00% | 3.6만 |
|---|
| 2025.12.15 | ₩2,859 | ₩3,006 | ₩2,472 | ₩2,579 | -9.81% | 19.2만 |
|---|
| 2025.12.12 | ₩2,833 | ₩2,993 | ₩2,726 | ₩2,779 | -1.89% | 13만 |
|---|
| 2025.12.11 | ₩2,726 | ₩2,859 | ₩2,686 | ₩2,793 | +2.45% | 7.1만 |
|---|
| 2025.12.10 | ₩2,739 | ₩2,913 | ₩2,659 | ₩2,712 | -0.98% | 9만 |
|---|
| 2025.12.09 | ₩2,552 | ₩2,793 | ₩2,552 | ₩2,752 | +7.85% | 7.2만 |
|---|
| 2025.12.08 | ₩2,779 | ₩2,819 | ₩2,539 | ₩2,605 | -6.25% | 14.9만 |
|---|
| 2025.12.05 | ₩2,833 | ₩2,993 | ₩2,712 | ₩2,712 | -4.25% | 6.5만 |
|---|
| 2025.12.04 | ₩2,565 | ₩2,793 | ₩2,475 | ₩2,793 | +8.85% | 19.7만 |
|---|
| 2025.12.03 | ₩2,539 | ₩2,592 | ₩2,416 | ₩2,565 | +1.05% | 7.7만 |
|---|
| 2025.12.02 | ₩2,458 | ₩2,619 | ₩2,458 | ₩2,485 | +1.09% | 7.1만 |
|---|
| 2025.12.01 | ₩2,779 | ₩2,806 | ₩2,425 | ₩2,458 | -11.54% | 23.1만 |
|---|
| 2025.11.28 | ₩2,686 | ₩2,779 | ₩2,619 | ₩2,699 | +0.50% | 4.2만 |
|---|
| 2025.11.26 | ₩2,739 | ₩2,873 | ₩2,686 | ₩2,686 | -1.95% | 5.8만 |
|---|
| 2025.11.25 | ₩2,712 | ₩2,993 | ₩2,659 | ₩2,752 | +1.48% | 12.4만 |
|---|
| 2025.11.24 | ₩2,445 | ₩2,793 | ₩2,393 | ₩2,672 | +9.29% | 10.4만 |
|---|
| 2025.11.21 | ₩2,325 | ₩2,605 | ₩2,245 | ₩2,458 | +5.75% | 22.5만 |
|---|
| 2025.11.20 | ₩2,672 | ₩2,726 | ₩2,298 | ₩2,325 | -13.00% | 49.9만 |
|---|
| 2025.11.19 | ₩3,086 | ₩3,167 | ₩2,245 | ₩2,646 | -14.29% | 90.9만 |
|---|
| 2025.11.18 | ₩3,113 | ₩3,296 | ₩3,073 | ₩3,073 | -1.29% | 10.6만 |
|---|
| 2025.11.17 | ₩3,474 | ₩3,581 | ₩3,020 | ₩3,113 | -10.38% | 26.5만 |
|---|
| 2025.11.14 | ₩3,354 | ₩4,008 | ₩3,274 | ₩3,701 | +10.36% | 37.8만 |
|---|
| 2025.11.13 | ₩3,915 | ₩3,955 | ₩3,006 | ₩3,674 | -6.14% | 120.8만 |
|---|
| 2025.11.12 | ₩4,503 | ₩4,676 | ₩4,276 | ₩4,476 | -0.59% | 129만 |
|---|
| 2025.11.11 | ₩4,142 | ₩4,610 | ₩4,115 | ₩4,463 | +7.74% | 121만 |
|---|
| 2025.11.10 | ₩2,806 | ₩4,236 | ₩2,798 | ₩4,089 | +45.71% | 688.8만 |
|---|
| 2025.11.07 | ₩2,712 | ₩2,819 | ₩2,668 | ₩2,806 | +3.45% | 8.7만 |
|---|
| 2025.11.06 | ₩2,686 | ₩2,752 | ₩2,659 | ₩2,659 | -1.00% | 13.7만 |
|---|
| 2025.11.05 | ₩2,552 | ₩2,686 | ₩2,499 | ₩2,659 | +4.19% | 11.3만 |
|---|
| 2025.11.04 | ₩2,605 | ₩2,632 | ₩2,472 | ₩2,525 | -3.08% | 2.8만 |
|---|
| 2025.11.03 | ₩2,565 | ₩2,646 | ₩2,565 | ₩2,592 | +1.04% | 4만 |
|---|
| 2025.10.31 | ₩2,525 | ₩2,619 | ₩2,503 | ₩2,565 | +1.59% | 9.8만 |
|---|
| 2025.10.30 | ₩2,405 | ₩2,539 | ₩2,380 | ₩2,525 | +5.00% | 5.7만 |
|---|
| 2025.10.29 | ₩2,312 | ₩2,472 | ₩2,312 | ₩2,438 | +5.49% | 2.9만 |
|---|
| 2025.10.28 | ₩2,312 | ₩2,365 | ₩2,298 | ₩2,352 | +1.73% | 11.6만 |
|---|
| 2025.10.27 | ₩2,338 | ₩2,392 | ₩2,325 | ₩2,325 | -0.57% | 4만 |
|---|
| 2025.10.24 | ₩2,445 | ₩2,445 | ₩2,338 | ₩2,365 | -3.28% | 2.8만 |
|---|
| 2025.10.23 | ₩2,345 | ₩2,392 | ₩2,325 | ₩2,378 | +1.42% | 9.2천 |
|---|
| 2025.10.22 | ₩2,485 | ₩2,485 | ₩2,298 | ₩2,338 | -5.91% | 7.3천 |
|---|
| 2025.10.21 | ₩2,377 | ₩2,472 | ₩2,338 | ₩2,345 | -1.35% | 2만 |
|---|
| 2025.10.20 | ₩2,325 | ₩2,405 | ₩2,285 | ₩2,398 | +3.16% | 5.5만 |
|---|
| 2025.10.17 | ₩2,338 | ₩2,338 | ₩2,245 | ₩2,325 | -0.57% | 8.9천 |
|---|
| 2025.10.16 | ₩2,338 | ₩2,364 | ₩2,265 | ₩2,345 | +0.29% | 1.5만 |
|---|
| 2025.10.15 | ₩2,392 | ₩2,392 | ₩2,338 | ₩2,338 | -2.23% | 2.2천 |
|---|
| 2025.10.14 | ₩2,287 | ₩2,374 | ₩2,287 | ₩2,352 | +2.80% | 1.4만 |
|---|
| 2025.10.13 | ₩2,325 | ₩2,389 | ₩2,325 | ₩2,352 | +1.15% | 1.8만 |
|---|
| 2025.10.10 | ₩2,365 | ₩2,365 | ₩2,298 | ₩2,352 | -0.56% | 6.3만 |
|---|