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 | ₩1,882 | ₩1,930 | ₩1,842 | ₩1,855 | -1.42% | 3.5천 |
| 2026.10.08 | ₩1,869 | ₩1,922 | ₩1,869 | ₩1,915 | +2.50% | 4천 |
| 2026.10.07 | ₩1,842 | ₩1,935 | ₩1,842 | ₩1,895 | +2.90% | 5.1천 |
| 2026.10.06 | ₩1,842 | ₩1,909 | ₩1,842 | ₩1,842 | 0.00% | 2천 |
| 2026.10.05 | ₩1,895 | ₩1,989 | ₩1,895 | ₩1,895 | 0.00% | 3.5만 |
| 2026.10.02 | ₩1,802 | ₩2,015 | ₩1,802 | ₩1,962 | +8.89% | 3.5만 |
| 2026.10.01 | ₩1,909 | ₩1,975 | ₩1,762 | ₩1,775 | -6.99% | 5만 |
| 2026.09.30 | ₩1,949 | ₩1,949 | ₩1,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,882 |
| -3.42% |
| 1.2만 |
| 2026.09.29 | ₩1,935 | ₩1,962 | ₩1,909 | ₩1,922 | -0.69% | 9.4천 |
|---|
| 2026.09.28 | ₩2,069 | ₩2,082 | ₩1,775 | ₩1,869 | -9.68% | 10.5만 |
|---|
| 2026.09.25 | ₩2,109 | ₩2,109 | ₩2,042 | ₩2,082 | -1.27% | 7천 |
|---|
| 2026.09.24 | ₩2,069 | ₩2,069 | ₩1,975 | ₩2,058 | -0.52% | 3.8천 |
|---|
| 2026.09.23 | ₩2,026 | ₩2,056 | ₩2,026 | ₩2,056 | +1.45% | 1.3천 |
|---|
| 2026.09.22 | ₩2,002 | ₩2,042 | ₩2,002 | ₩2,015 | +0.67% | 1.7만 |
|---|
| 2026.09.21 | ₩2,056 | ₩2,069 | ₩2,002 | ₩2,002 | -2.60% | 1.2만 |
|---|
| 2026.09.18 | ₩2,042 | ₩2,136 | ₩2,029 | ₩2,082 | +1.96% | 2.3만 |
|---|
| 2026.09.17 | ₩2,136 | ₩2,189 | ₩2,029 | ₩2,042 | -4.38% | 2.3만 |
|---|
| 2026.09.16 | ₩2,189 | ₩2,206 | ₩2,109 | ₩2,122 | -3.05% | 1.5만 |
|---|
| 2026.09.15 | ₩2,216 | ₩2,256 | ₩2,176 | ₩2,189 | -1.20% | 7.8천 |
|---|
| 2026.09.14 | ₩2,216 | ₩2,262 | ₩2,176 | ₩2,229 | +0.60% | 3.3만 |
|---|
| 2026.09.11 | ₩2,296 | ₩2,296 | ₩2,256 | ₩2,256 | -1.74% | 4.2천 |
|---|
| 2026.09.10 | ₩2,296 | ₩2,296 | ₩2,273 | ₩2,282 | -0.58% | 3.4천 |
|---|
| 2026.09.09 | ₩2,296 | ₩2,322 | ₩2,296 | ₩2,322 | +1.16% | 1.9만 |
|---|
| 2026.09.08 | ₩2,336 | ₩2,336 | ₩2,262 | ₩2,296 | -1.71% | 1.9만 |
|---|
| 2026.09.04 | ₩2,316 | ₩2,332 | ₩2,309 | ₩2,309 | -0.29% | 6.9천 |
|---|
| 2026.09.03 | ₩2,321 | ₩2,321 | ₩2,296 | ₩2,309 | -0.52% | 1.1만 |
|---|
| 2026.09.02 | ₩2,269 | ₩2,322 | ₩2,269 | ₩2,309 | +1.76% | 6.7천 |
|---|
| 2026.09.01 | ₩2,269 | ₩2,309 | ₩2,269 | ₩2,269 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩2,269 | ₩2,336 | ₩2,256 | ₩2,336 | +2.94% | 1.7만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,322 | ₩2,282 | ₩2,282 | 0.00% | 5.9천 |
|---|
| 2026.08.27 | ₩2,336 | ₩2,336 | ₩2,282 | ₩2,282 | -2.29% | 1.3만 |
|---|
| 2026.08.26 | ₩2,336 | ₩2,349 | ₩2,322 | ₩2,336 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩2,309 | ₩2,376 | ₩2,189 | ₩2,349 | +1.73% | 6.9만 |
|---|
| 2026.08.24 | ₩2,443 | ₩2,443 | ₩2,309 | ₩2,336 | -4.37% | 10.4만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,489 | ₩2,469 | ₩2,469 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩2,509 | ₩2,536 | ₩2,469 | ₩2,483 | -1.06% | 2.9만 |
|---|
| 2026.08.19 | ₩2,536 | ₩2,581 | ₩2,469 | ₩2,509 | -1.05% | 2.6만 |
|---|
| 2026.08.18 | ₩2,416 | ₩2,549 | ₩2,416 | ₩2,509 | +3.87% | 2.1만 |
|---|
| 2026.08.17 | ₩2,536 | ₩2,629 | ₩2,176 | ₩2,536 | 0.00% | 12.3만 |
|---|
| 2026.08.14 | ₩2,603 | ₩2,649 | ₩2,536 | ₩2,536 | -2.56% | 7.6만 |
|---|
| 2026.08.13 | ₩2,576 | ₩2,629 | ₩2,469 | ₩2,603 | +1.04% | 5.2만 |
|---|
| 2026.08.12 | ₩2,696 | ₩2,696 | ₩2,509 | ₩2,656 | -1.49% | 3만 |
|---|
| 2026.08.11 | ₩2,736 | ₩2,754 | ₩2,670 | ₩2,723 | -0.49% | 11.9만 |
|---|
| 2026.08.10 | ₩2,629 | ₩2,742 | ₩2,629 | ₩2,723 | +3.55% | 2.6만 |
|---|
| 2026.08.07 | ₩2,643 | ₩2,656 | ₩2,603 | ₩2,616 | -1.01% | 1.6만 |
|---|
| 2026.08.06 | ₩2,616 | ₩2,683 | ₩2,603 | ₩2,643 | +1.02% | 1.6만 |
|---|
| 2026.08.05 | ₩2,643 | ₩2,663 | ₩2,503 | ₩2,603 | -1.52% | 4.2만 |
|---|
| 2026.08.04 | ₩2,655 | ₩2,670 | ₩2,605 | ₩2,629 | -0.96% | 1.4만 |
|---|
| 2026.08.03 | ₩2,603 | ₩2,723 | ₩2,603 | ₩2,643 | +1.54% | 4만 |
|---|
| 2026.07.31 | ₩2,656 | ₩2,710 | ₩2,603 | ₩2,629 | -1.01% | 1.2만 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,790 | ₩2,603 | ₩2,643 | -5.26% | 3.2만 |
|---|
| 2026.07.29 | ₩2,723 | ₩2,816 | ₩2,676 | ₩2,716 | -0.25% | 3만 |
|---|
| 2026.07.28 | ₩2,696 | ₩2,736 | ₩2,603 | ₩2,710 | +0.50% | 3.9만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,750 | ₩2,436 | ₩2,683 | +0.50% | 9.5만 |
|---|
| 2026.07.24 | ₩2,763 | ₩2,850 | ₩2,643 | ₩2,643 | -4.35% | 1.4만 |
|---|
| 2026.07.23 | ₩2,856 | ₩2,910 | ₩2,736 | ₩2,736 | -4.21% | 4.4만 |
|---|
| 2026.07.22 | ₩2,830 | ₩2,896 | ₩2,830 | ₩2,896 | +2.36% | 9.9천 |
|---|
| 2026.07.21 | ₩2,856 | ₩2,870 | ₩2,776 | ₩2,803 | -1.87% | 2.6만 |
|---|
| 2026.07.20 | ₩2,763 | ₩2,843 | ₩2,763 | ₩2,803 | +1.45% | 3.6만 |
|---|
| 2026.07.17 | ₩2,723 | ₩2,827 | ₩2,723 | ₩2,803 | +2.94% | 1.4만 |
|---|
| 2026.07.16 | ₩2,696 | ₩2,776 | ₩2,696 | ₩2,723 | +0.99% | 1만 |
|---|
| 2026.07.15 | ₩2,736 | ₩2,790 | ₩2,696 | ₩2,723 | -0.49% | 1.4만 |
|---|
| 2026.07.14 | ₩2,750 | ₩2,776 | ₩2,670 | ₩2,670 | -2.91% | 2.1만 |
|---|
| 2026.07.13 | ₩2,776 | ₩2,936 | ₩2,710 | ₩2,750 | -0.96% | 2만 |
|---|
| 2026.07.10 | ₩2,736 | ₩2,790 | ₩2,696 | ₩2,776 | +1.46% | 2.7만 |
|---|
| 2026.07.09 | ₩2,710 | ₩2,750 | ₩2,670 | ₩2,696 | -0.49% | 9.5천 |
|---|
| 2026.07.08 | ₩2,683 | ₩2,768 | ₩2,643 | ₩2,683 | 0.00% | 2.4만 |
|---|
| 2026.07.07 | ₩2,750 | ₩2,763 | ₩2,643 | ₩2,643 | -3.88% | 2.7만 |
|---|
| 2026.07.06 | ₩2,776 | ₩2,790 | ₩2,750 | ₩2,750 | -0.96% | 1.7만 |
|---|
| 2026.07.02 | ₩2,776 | ₩2,836 | ₩2,750 | ₩2,803 | +0.96% | 3.9만 |
|---|
| 2026.07.01 | ₩2,936 | ₩2,963 | ₩2,754 | ₩2,816 | -4.09% | 4.1만 |
|---|
| 2026.06.30 | ₩2,896 | ₩2,990 | ₩2,871 | ₩2,976 | +2.76% | 2.4만 |
|---|
| 2026.06.29 | ₩2,983 | ₩3,097 | ₩2,886 | ₩2,950 | -1.12% | 4.9만 |
|---|
| 2026.06.26 | ₩2,950 | ₩2,976 | ₩2,950 | ₩2,963 | +0.45% | 1.8만 |
|---|
| 2026.06.25 | ₩2,976 | ₩3,015 | ₩2,976 | ₩2,990 | +0.45% | 2.7만 |
|---|
| 2026.06.24 | ₩2,990 | ₩3,057 | ₩2,950 | ₩2,963 | -0.89% | 3.6만 |
|---|
| 2026.06.23 | ₩2,987 | ₩3,070 | ₩2,963 | ₩3,003 | +0.54% | 3.2만 |
|---|
| 2026.06.22 | ₩2,830 | ₩3,057 | ₩2,823 | ₩3,003 | +6.13% | 4.3만 |
|---|
| 2026.06.18 | ₩3,003 | ₩3,059 | ₩2,790 | ₩2,896 | -3.56% | 6.9만 |
|---|
| 2026.06.17 | ₩3,070 | ₩3,097 | ₩2,936 | ₩2,990 | -2.61% | 4.3만 |
|---|
| 2026.06.16 | ₩2,990 | ₩3,070 | ₩2,910 | ₩2,963 | -0.89% | 5.8만 |
|---|
| 2026.06.15 | ₩2,936 | ₩3,070 | ₩2,858 | ₩3,030 | +3.18% | 5.9만 |
|---|
| 2026.06.12 | ₩2,790 | ₩2,883 | ₩2,790 | ₩2,790 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩2,656 | ₩2,896 | ₩2,541 | ₩2,750 | +3.52% | 10.6만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,710 | ₩2,589 | ₩2,616 | -2.00% | 7.8만 |
|---|
| 2026.06.09 | ₩2,776 | ₩2,856 | ₩2,656 | ₩2,710 | -2.40% | 3.2만 |
|---|
| 2026.06.08 | ₩2,710 | ₩2,968 | ₩2,683 | ₩2,776 | +2.46% | 3.6만 |
|---|
| 2026.06.05 | ₩2,816 | ₩2,830 | ₩2,696 | ₩2,710 | -3.79% | 5.3만 |
|---|
| 2026.06.04 | ₩2,950 | ₩2,950 | ₩2,803 | ₩2,816 | -4.52% | 3.7만 |
|---|
| 2026.06.03 | ₩3,043 | ₩3,089 | ₩2,950 | ₩3,003 | -1.32% | 2만 |
|---|
| 2026.06.02 | ₩3,017 | ₩3,137 | ₩2,882 | ₩3,017 | 0.00% | 4.5만 |
|---|
| 2026.06.01 | ₩2,923 | ₩3,145 | ₩2,896 | ₩3,030 | +3.65% | 19.2만 |
|---|
| 2026.05.29 | ₩2,683 | ₩2,883 | ₩2,643 | ₩2,830 | +5.47% | 8.2만 |
|---|
| 2026.05.28 | ₩2,736 | ₩2,790 | ₩2,629 | ₩2,629 | -3.90% | 11.4만 |
|---|
| 2026.05.27 | ₩2,723 | ₩2,840 | ₩2,616 | ₩2,696 | -0.98% | 10.4만 |
|---|
| 2026.05.26 | ₩2,663 | ₩2,870 | ₩2,636 | ₩2,750 | +3.26% | 15.5만 |
|---|
| 2026.05.22 | ₩2,643 | ₩2,643 | ₩2,483 | ₩2,616 | -1.01% | 10.4만 |
|---|
| 2026.05.21 | ₩2,589 | ₩2,629 | ₩2,563 | ₩2,589 | 0.00% | 2.6만 |
|---|
| 2026.05.20 | ₩2,536 | ₩2,670 | ₩2,536 | ₩2,589 | +2.11% | 3.3만 |
|---|
| 2026.05.19 | ₩2,629 | ₩2,683 | ₩2,463 | ₩2,509 | -4.57% | 10.8만 |
|---|
| 2026.05.18 | ₩2,576 | ₩2,736 | ₩2,565 | ₩2,629 | +2.07% | 11.2만 |
|---|
| 2026.05.15 | ₩2,403 | ₩2,576 | ₩2,403 | ₩2,523 | +5.00% | 6.5만 |
|---|
| 2026.05.14 | ₩2,403 | ₩2,456 | ₩2,322 | ₩2,376 | -1.11% | 5.2만 |
|---|
| 2026.05.13 | ₩2,496 | ₩2,643 | ₩2,242 | ₩2,322 | -6.95% | 38.6만 |
|---|
| 2026.05.12 | ₩2,242 | ₩2,376 | ₩2,242 | ₩2,242 | 0.00% | 17.5만 |
|---|
| 2026.05.11 | ₩2,109 | ₩2,309 | ₩2,109 | ₩2,256 | +6.96% | 5.5만 |
|---|
| 2026.05.08 | ₩2,162 | ₩2,162 | ₩2,093 | ₩2,109 | -2.47% | 2.4만 |
|---|
| 2026.05.07 | ₩2,242 | ₩2,242 | ₩2,117 | ₩2,129 | -5.06% | 1만 |
|---|
| 2026.05.06 | ₩2,189 | ₩2,216 | ₩2,158 | ₩2,202 | +0.61% | 2.8만 |
|---|
| 2026.05.05 | ₩2,069 | ₩2,162 | ₩2,029 | ₩2,162 | +4.52% | 2.5만 |
|---|
| 2026.05.04 | ₩2,056 | ₩2,069 | ₩2,015 | ₩2,015 | -1.95% | 4.1만 |
|---|
| 2026.05.01 | ₩2,042 | ₩2,082 | ₩2,015 | ₩2,069 | +1.31% | 7.6만 |
|---|
| 2026.04.30 | ₩2,002 | ₩2,162 | ₩2,002 | ₩2,069 | +3.33% | 8.6천 |
|---|
| 2026.04.29 | ₩2,129 | ₩2,149 | ₩2,096 | ₩2,096 | -1.57% | 1.2만 |
|---|
| 2026.04.28 | ₩2,176 | ₩2,176 | ₩2,002 | ₩2,015 | -7.36% | 11.5만 |
|---|
| 2026.04.27 | ₩2,082 | ₩2,241 | ₩2,069 | ₩2,096 | +0.64% | 6.2만 |
|---|
| 2026.04.24 | ₩2,122 | ₩2,281 | ₩2,056 | ₩2,082 | -1.89% | 2.1만 |
|---|
| 2026.04.23 | ₩2,176 | ₩2,236 | ₩2,042 | ₩2,149 | -1.23% | 6.3만 |
|---|
| 2026.04.22 | ₩2,216 | ₩2,403 | ₩2,149 | ₩2,176 | -1.81% | 12.9만 |
|---|
| 2026.04.21 | ₩2,261 | ₩2,269 | ₩2,196 | ₩2,229 | -1.42% | 2.9만 |
|---|
| 2026.04.20 | ₩2,296 | ₩2,329 | ₩2,256 | ₩2,282 | -0.58% | 3.3만 |
|---|
| 2026.04.17 | ₩2,229 | ₩2,389 | ₩2,229 | ₩2,336 | +4.79% | 2.7만 |
|---|
| 2026.04.16 | ₩2,269 | ₩2,342 | ₩2,256 | ₩2,256 | -0.59% | 2.2만 |
|---|
| 2026.04.15 | ₩2,282 | ₩2,296 | ₩2,269 | ₩2,269 | -0.58% | 1.8만 |
|---|
| 2026.04.14 | ₩2,222 | ₩2,296 | ₩2,176 | ₩2,282 | +2.70% | 1.7만 |
|---|
| 2026.04.13 | ₩2,242 | ₩2,262 | ₩2,156 | ₩2,189 | -2.38% | 3.4만 |
|---|
| 2026.04.10 | ₩2,309 | ₩2,316 | ₩2,242 | ₩2,242 | -2.89% | 4.2만 |
|---|
| 2026.04.09 | ₩2,312 | ₩2,334 | ₩2,309 | ₩2,309 | -0.12% | 1.5만 |
|---|
| 2026.04.08 | ₩2,349 | ₩2,356 | ₩2,229 | ₩2,322 | -1.14% | 2.2만 |
|---|
| 2026.04.07 | ₩2,282 | ₩2,312 | ₩2,216 | ₩2,269 | -0.58% | 3.2만 |
|---|
| 2026.04.06 | ₩2,242 | ₩2,296 | ₩2,216 | ₩2,282 | +1.79% | 1.9만 |
|---|
| 2026.04.02 | ₩2,262 | ₩2,282 | ₩2,176 | ₩2,216 | -2.06% | 5.1만 |
|---|
| 2026.04.01 | ₩2,202 | ₩2,329 | ₩2,189 | ₩2,229 | +1.21% | 5.9만 |
|---|
| 2026.03.31 | ₩2,229 | ₩2,249 | ₩2,189 | ₩2,202 | -1.20% | 4.7만 |
|---|
| 2026.03.30 | ₩2,229 | ₩2,256 | ₩2,162 | ₩2,202 | -1.20% | 5만 |
|---|
| 2026.03.27 | ₩2,309 | ₩2,309 | ₩2,162 | ₩2,202 | -4.62% | 9.7만 |
|---|
| 2026.03.26 | ₩2,309 | ₩2,416 | ₩2,242 | ₩2,256 | -2.31% | 20.3만 |
|---|
| 2026.03.25 | ₩2,282 | ₩2,416 | ₩2,269 | ₩2,376 | +4.09% | 5.5만 |
|---|
| 2026.03.24 | ₩2,336 | ₩2,416 | ₩2,242 | ₩2,256 | -3.43% | 3.2만 |
|---|
| 2026.03.23 | ₩2,296 | ₩2,302 | ₩2,229 | ₩2,269 | -1.16% | 5.4만 |
|---|
| 2026.03.20 | ₩2,156 | ₩2,336 | ₩2,096 | ₩2,296 | +6.50% | 9.6만 |
|---|
| 2026.03.19 | ₩2,269 | ₩2,296 | ₩2,162 | ₩2,229 | -1.76% | 3.7만 |
|---|
| 2026.03.18 | ₩2,282 | ₩2,381 | ₩2,216 | ₩2,269 | -0.58% | 1.8만 |
|---|
| 2026.03.17 | ₩2,322 | ₩2,336 | ₩2,229 | ₩2,242 | -3.45% | 2.6만 |
|---|
| 2026.03.16 | ₩2,452 | ₩2,456 | ₩2,349 | ₩2,349 | -4.19% | 1.4만 |
|---|
| 2026.03.13 | ₩2,376 | ₩2,483 | ₩2,276 | ₩2,443 | +2.81% | 2.3만 |
|---|
| 2026.03.12 | ₩2,336 | ₩2,429 | ₩2,202 | ₩2,403 | +2.86% | 3.7만 |
|---|
| 2026.03.11 | ₩2,416 | ₩2,456 | ₩2,322 | ₩2,389 | -1.10% | 5.9만 |
|---|
| 2026.03.10 | ₩2,336 | ₩2,469 | ₩2,329 | ₩2,403 | +2.86% | 2.2만 |
|---|
| 2026.03.09 | ₩2,229 | ₩2,316 | ₩2,202 | ₩2,309 | +3.59% | 3만 |
|---|
| 2026.03.06 | ₩2,202 | ₩2,302 | ₩2,202 | ₩2,242 | +1.82% | 2.4만 |
|---|
| 2026.03.05 | ₩2,229 | ₩2,321 | ₩2,202 | ₩2,229 | 0.00% | 3.3만 |
|---|
| 2026.03.04 | ₩2,242 | ₩2,322 | ₩2,229 | ₩2,282 | +1.79% | 2.8만 |
|---|
| 2026.03.03 | ₩2,216 | ₩2,269 | ₩2,176 | ₩2,229 | +0.60% | 2.5만 |
|---|
| 2026.03.02 | ₩2,296 | ₩2,336 | ₩2,216 | ₩2,269 | -1.16% | 1.9만 |
|---|
| 2026.02.27 | ₩2,336 | ₩2,389 | ₩2,296 | ₩2,336 | 0.00% | 6만 |
|---|
| 2026.02.26 | ₩2,416 | ₩2,456 | ₩2,369 | ₩2,403 | -0.55% | 2.6만 |
|---|
| 2026.02.25 | ₩2,376 | ₩2,456 | ₩2,376 | ₩2,403 | +1.12% | 1.9만 |
|---|
| 2026.02.24 | ₩2,416 | ₩2,469 | ₩2,363 | ₩2,416 | 0.00% | 4.6만 |
|---|
| 2026.02.23 | ₩2,336 | ₩2,483 | ₩2,333 | ₩2,416 | +3.43% | 6.8만 |
|---|
| 2026.02.20 | ₩2,296 | ₩2,496 | ₩2,216 | ₩2,403 | +4.65% | 11.1만 |
|---|
| 2026.02.19 | ₩2,282 | ₩2,316 | ₩2,202 | ₩2,229 | -2.34% | 2.3만 |
|---|
| 2026.02.18 | ₩2,216 | ₩2,322 | ₩2,216 | ₩2,256 | +1.81% | 2.7만 |
|---|
| 2026.02.17 | ₩2,336 | ₩2,336 | ₩2,202 | ₩2,202 | -5.71% | 5.7만 |
|---|
| 2026.02.13 | ₩2,309 | ₩2,403 | ₩2,274 | ₩2,336 | +1.16% | 4.8만 |
|---|
| 2026.02.12 | ₩2,376 | ₩2,483 | ₩2,312 | ₩2,336 | -1.69% | 2.6만 |
|---|
| 2026.02.11 | ₩2,456 | ₩2,549 | ₩2,336 | ₩2,389 | -2.72% | 4.5만 |
|---|
| 2026.02.10 | ₩2,322 | ₩2,511 | ₩2,269 | ₩2,456 | +5.75% | 5만 |
|---|
| 2026.02.09 | ₩2,376 | ₩2,409 | ₩2,309 | ₩2,349 | -1.12% | 2.9만 |
|---|
| 2026.02.06 | ₩2,349 | ₩2,429 | ₩2,269 | ₩2,389 | +1.70% | 6.3만 |
|---|
| 2026.02.05 | ₩2,403 | ₩2,429 | ₩2,322 | ₩2,349 | -2.22% | 6.3만 |
|---|
| 2026.02.04 | ₩2,483 | ₩2,523 | ₩2,296 | ₩2,443 | -1.61% | 12.7만 |
|---|
| 2026.02.03 | ₩2,549 | ₩2,549 | ₩2,403 | ₩2,429 | -4.71% | 4.6만 |
|---|
| 2026.02.02 | ₩2,483 | ₩2,616 | ₩2,403 | ₩2,509 | +1.08% | 7.8만 |
|---|
| 2026.01.30 | ₩2,603 | ₩2,629 | ₩2,429 | ₩2,483 | -4.62% | 11.5만 |
|---|
| 2026.01.29 | ₩2,883 | ₩2,883 | ₩2,616 | ₩2,643 | -8.33% | 20.3만 |
|---|
| 2026.01.28 | ₩2,723 | ₩3,057 | ₩2,670 | ₩2,856 | +4.90% | 35.3만 |
|---|
| 2026.01.27 | ₩2,776 | ₩2,803 | ₩2,589 | ₩2,670 | -3.85% | 12.2만 |
|---|
| 2026.01.26 | ₩3,417 | ₩3,604 | ₩2,603 | ₩2,776 | -18.75% | 107.5만 |
|---|
| 2026.01.23 | ₩2,736 | ₩3,190 | ₩2,536 | ₩2,910 | +6.34% | 129.2만 |
|---|
| 2026.01.22 | ₩2,563 | ₩2,776 | ₩2,523 | ₩2,670 | +4.17% | 11.4만 |
|---|
| 2026.01.21 | ₩2,509 | ₩2,629 | ₩2,509 | ₩2,563 | +2.13% | 2.2만 |
|---|
| 2026.01.20 | ₩2,656 | ₩2,670 | ₩2,336 | ₩2,483 | -6.53% | 16.7만 |
|---|
| 2026.01.16 | ₩2,710 | ₩2,790 | ₩2,683 | ₩2,710 | 0.00% | 5만 |
|---|
| 2026.01.15 | ₩2,763 | ₩2,770 | ₩2,656 | ₩2,656 | -3.86% | 5.4만 |
|---|
| 2026.01.14 | ₩2,883 | ₩2,936 | ₩2,710 | ₩2,763 | -4.17% | 7.3만 |
|---|
| 2026.01.13 | ₩2,856 | ₩2,950 | ₩2,830 | ₩2,856 | 0.00% | 6.6만 |
|---|
| 2026.01.12 | ₩2,589 | ₩2,923 | ₩2,589 | ₩2,803 | +8.25% | 6.9만 |
|---|
| 2026.01.09 | ₩2,536 | ₩2,843 | ₩2,488 | ₩2,549 | +0.53% | 8만 |
|---|
| 2026.01.08 | ₩2,469 | ₩2,549 | ₩2,336 | ₩2,469 | 0.00% | 8.4만 |
|---|
| 2026.01.07 | ₩2,403 | ₩2,496 | ₩2,336 | ₩2,443 | +1.67% | 8.1만 |
|---|
| 2026.01.06 | ₩2,403 | ₩2,509 | ₩2,349 | ₩2,389 | -0.56% | 3.7만 |
|---|
| 2026.01.05 | ₩2,403 | ₩2,584 | ₩2,349 | ₩2,403 | 0.00% | 14.1만 |
|---|
| 2026.01.02 | ₩2,189 | ₩2,523 | ₩2,189 | ₩2,363 | +7.93% | 10.4만 |
|---|
| 2025.12.31 | ₩2,242 | ₩2,256 | ₩2,162 | ₩2,216 | -1.19% | 10.9만 |
|---|
| 2025.12.30 | ₩2,202 | ₩2,322 | ₩2,202 | ₩2,256 | +2.42% | 8만 |
|---|
| 2025.12.29 | ₩2,256 | ₩2,282 | ₩2,162 | ₩2,229 | -1.18% | 10.2만 |
|---|
| 2025.12.26 | ₩2,229 | ₩2,309 | ₩2,176 | ₩2,242 | +0.60% | 4.8만 |
|---|
| 2025.12.24 | ₩2,216 | ₩2,322 | ₩2,202 | ₩2,216 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩2,229 | ₩2,349 | ₩2,198 | ₩2,216 | -0.60% | 13.9만 |
|---|
| 2025.12.22 | ₩2,443 | ₩2,469 | ₩2,216 | ₩2,229 | -8.74% | 11.8만 |
|---|
| 2025.12.19 | ₩2,336 | ₩2,456 | ₩2,309 | ₩2,403 | +2.86% | 10.5만 |
|---|
| 2025.12.18 | ₩2,496 | ₩2,509 | ₩2,296 | ₩2,363 | -5.35% | 20.8만 |
|---|
| 2025.12.17 | ₩2,670 | ₩2,670 | ₩2,429 | ₩2,456 | -8.00% | 8.8만 |
|---|
| 2025.12.16 | ₩2,548 | ₩2,680 | ₩2,483 | ₩2,523 | -1.00% | 3.6만 |
|---|
| 2025.12.15 | ₩2,856 | ₩3,003 | ₩2,469 | ₩2,576 | -9.81% | 19.2만 |
|---|
| 2025.12.12 | ₩2,830 | ₩2,990 | ₩2,723 | ₩2,776 | -1.89% | 13만 |
|---|
| 2025.12.11 | ₩2,723 | ₩2,856 | ₩2,683 | ₩2,790 | +2.45% | 7.1만 |
|---|
| 2025.12.10 | ₩2,736 | ₩2,910 | ₩2,656 | ₩2,710 | -0.98% | 9만 |
|---|
| 2025.12.09 | ₩2,549 | ₩2,790 | ₩2,549 | ₩2,750 | +7.85% | 7.2만 |
|---|
| 2025.12.08 | ₩2,776 | ₩2,816 | ₩2,536 | ₩2,603 | -6.25% | 14.9만 |
|---|
| 2025.12.05 | ₩2,830 | ₩2,990 | ₩2,710 | ₩2,710 | -4.25% | 6.5만 |
|---|
| 2025.12.04 | ₩2,563 | ₩2,790 | ₩2,472 | ₩2,790 | +8.85% | 19.7만 |
|---|
| 2025.12.03 | ₩2,536 | ₩2,589 | ₩2,413 | ₩2,563 | +1.05% | 7.7만 |
|---|
| 2025.12.02 | ₩2,456 | ₩2,616 | ₩2,456 | ₩2,483 | +1.09% | 7.1만 |
|---|
| 2025.12.01 | ₩2,776 | ₩2,803 | ₩2,423 | ₩2,456 | -11.54% | 23.1만 |
|---|
| 2025.11.28 | ₩2,683 | ₩2,776 | ₩2,616 | ₩2,696 | +0.50% | 4.2만 |
|---|
| 2025.11.26 | ₩2,736 | ₩2,870 | ₩2,683 | ₩2,683 | -1.95% | 5.8만 |
|---|
| 2025.11.25 | ₩2,710 | ₩2,990 | ₩2,656 | ₩2,750 | +1.48% | 12.4만 |
|---|
| 2025.11.24 | ₩2,443 | ₩2,790 | ₩2,391 | ₩2,670 | +9.29% | 10.4만 |
|---|
| 2025.11.21 | ₩2,322 | ₩2,603 | ₩2,242 | ₩2,456 | +5.75% | 22.5만 |
|---|
| 2025.11.20 | ₩2,670 | ₩2,723 | ₩2,296 | ₩2,322 | -13.00% | 49.9만 |
|---|
| 2025.11.19 | ₩3,083 | ₩3,163 | ₩2,242 | ₩2,643 | -14.29% | 90.9만 |
|---|
| 2025.11.18 | ₩3,110 | ₩3,293 | ₩3,070 | ₩3,070 | -1.29% | 10.6만 |
|---|
| 2025.11.17 | ₩3,470 | ₩3,577 | ₩3,017 | ₩3,110 | -10.38% | 26.5만 |
|---|
| 2025.11.14 | ₩3,350 | ₩4,004 | ₩3,270 | ₩3,697 | +10.36% | 37.8만 |
|---|
| 2025.11.13 | ₩3,911 | ₩3,951 | ₩3,003 | ₩3,671 | -6.14% | 120.8만 |
|---|
| 2025.11.12 | ₩4,498 | ₩4,672 | ₩4,271 | ₩4,471 | -0.59% | 129만 |
|---|
| 2025.11.11 | ₩4,138 | ₩4,605 | ₩4,111 | ₩4,458 | +7.74% | 121만 |
|---|
| 2025.11.10 | ₩2,803 | ₩4,231 | ₩2,795 | ₩4,084 | +45.71% | 688.8만 |
|---|
| 2025.11.07 | ₩2,710 | ₩2,816 | ₩2,665 | ₩2,803 | +3.45% | 8.7만 |
|---|
| 2025.11.06 | ₩2,683 | ₩2,750 | ₩2,656 | ₩2,656 | -1.00% | 13.7만 |
|---|
| 2025.11.05 | ₩2,549 | ₩2,683 | ₩2,496 | ₩2,656 | +4.19% | 11.3만 |
|---|
| 2025.11.04 | ₩2,603 | ₩2,629 | ₩2,469 | ₩2,523 | -3.08% | 2.8만 |
|---|
| 2025.11.03 | ₩2,563 | ₩2,643 | ₩2,563 | ₩2,589 | +1.04% | 4만 |
|---|
| 2025.10.31 | ₩2,523 | ₩2,616 | ₩2,500 | ₩2,563 | +1.59% | 9.8만 |
|---|
| 2025.10.30 | ₩2,403 | ₩2,536 | ₩2,377 | ₩2,523 | +5.00% | 5.7만 |
|---|
| 2025.10.29 | ₩2,309 | ₩2,469 | ₩2,309 | ₩2,436 | +5.49% | 2.9만 |
|---|
| 2025.10.28 | ₩2,309 | ₩2,363 | ₩2,296 | ₩2,349 | +1.73% | 11.6만 |
|---|
| 2025.10.27 | ₩2,336 | ₩2,389 | ₩2,322 | ₩2,322 | -0.57% | 4만 |
|---|
| 2025.10.24 | ₩2,443 | ₩2,443 | ₩2,336 | ₩2,363 | -3.28% | 2.8만 |
|---|
| 2025.10.23 | ₩2,342 | ₩2,389 | ₩2,322 | ₩2,376 | +1.42% | 9.2천 |
|---|
| 2025.10.22 | ₩2,483 | ₩2,483 | ₩2,296 | ₩2,336 | -5.91% | 7.3천 |
|---|
| 2025.10.21 | ₩2,375 | ₩2,469 | ₩2,336 | ₩2,342 | -1.35% | 2만 |
|---|
| 2025.10.20 | ₩2,322 | ₩2,403 | ₩2,282 | ₩2,396 | +3.16% | 5.5만 |
|---|
| 2025.10.17 | ₩2,336 | ₩2,336 | ₩2,242 | ₩2,322 | -0.57% | 8.9천 |
|---|
| 2025.10.16 | ₩2,336 | ₩2,361 | ₩2,262 | ₩2,342 | +0.29% | 1.5만 |
|---|
| 2025.10.15 | ₩2,389 | ₩2,389 | ₩2,336 | ₩2,336 | -2.23% | 2.2천 |
|---|
| 2025.10.14 | ₩2,285 | ₩2,372 | ₩2,285 | ₩2,349 | +2.80% | 1.4만 |
|---|
| 2025.10.13 | ₩2,322 | ₩2,387 | ₩2,322 | ₩2,349 | +1.15% | 1.8만 |
|---|
| 2025.10.10 | ₩2,363 | ₩2,363 | ₩2,296 | ₩2,349 | -0.56% | 6.3만 |
|---|