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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,895 | ₩1,988 | ₩1,842 | ₩1,855 | -2.11% | 5만 |
| 2026.09.28–2026.10.02 | ₩2,068 | ₩2,082 | ₩1,762 | ₩1,962 | -5.16% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩2,055 | ₩2,108 | ₩1,975 | ₩2,082 | +1.30% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩2,215 | ₩2,262 | ₩2,028 | ₩2,082 | -6.02% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩2,335 | ₩2,335 | ₩2,255 | ₩2,255 | -3.43% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩2,269 | ₩2,335 | ₩2,255 | ₩2,309 | +1.76% | 6.5만 |
| 2026.08.24–2026.08.28 | ₩2,442 | ₩2,442 | ₩2,189 | ₩2,282 | -6.56% | 20.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,536 |
| ₩2,629 |
| ₩2,175 |
| ₩2,469 |
| -2.63% |
| 21.3만 |
| 2026.08.10–2026.08.14 | ₩2,629 | ₩2,753 | ₩2,469 | ₩2,536 | -3.55% | 30.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,602 | ₩2,722 | ₩2,502 | ₩2,616 | +0.51% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,669 | ₩2,816 | ₩2,435 | ₩2,629 | -1.50% | 20.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,762 | ₩2,909 | ₩2,642 | ₩2,642 | -4.35% | 13만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,776 | ₩2,936 | ₩2,669 | ₩2,802 | +0.96% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,776 | ₩2,789 | ₩2,642 | ₩2,776 | 0.00% | 10.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,983 | ₩3,096 | ₩2,749 | ₩2,802 | -6.04% | 15.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,829 | ₩3,069 | ₩2,822 | ₩2,963 | +4.72% | 15.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,936 | ₩3,096 | ₩2,789 | ₩2,896 | -1.36% | 22.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,709 | ₩2,968 | ₩2,541 | ₩2,789 | +2.96% | 27.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,923 | ₩3,144 | ₩2,696 | ₩2,709 | -7.31% | 34.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,662 | ₩2,882 | ₩2,616 | ₩2,829 | +6.27% | 45.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,576 | ₩2,736 | ₩2,462 | ₩2,616 | +1.55% | 38.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,108 | ₩2,642 | ₩2,108 | ₩2,522 | +19.62% | 73.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,055 | ₩2,242 | ₩2,015 | ₩2,108 | +2.60% | 12.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,082 | ₩2,241 | ₩2,002 | ₩2,068 | -0.64% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,295 | ₩2,402 | ₩2,042 | ₩2,082 | -9.30% | 27.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,242 | ₩2,389 | ₩2,155 | ₩2,335 | +4.17% | 11.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,242 | ₩2,355 | ₩2,215 | ₩2,242 | 0.00% | 13만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,229 | ₩2,329 | ₩2,162 | ₩2,215 | -0.60% | 20.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,295 | ₩2,415 | ₩2,162 | ₩2,202 | -4.07% | 44만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,451 | ₩2,455 | ₩2,095 | ₩2,295 | -6.37% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,229 | ₩2,482 | ₩2,202 | ₩2,442 | +9.58% | 17만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,295 | ₩2,335 | ₩2,175 | ₩2,242 | -2.33% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,335 | ₩2,482 | ₩2,295 | ₩2,335 | 0.00% | 21.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,335 | ₩2,495 | ₩2,202 | ₩2,402 | +2.86% | 21.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,375 | ₩2,549 | ₩2,269 | ₩2,335 | -1.69% | 19.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,482 | ₩2,616 | ₩2,269 | ₩2,389 | -3.76% | 37.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,416 | ₩3,603 | ₩2,429 | ₩2,482 | -27.34% | 186.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,656 | ₩3,189 | ₩2,335 | ₩2,909 | +9.55% | 159.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,589 | ₩2,949 | ₩2,589 | ₩2,709 | +4.64% | 31.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,402 | ₩2,842 | ₩2,335 | ₩2,549 | +6.11% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,255 | ₩2,522 | ₩2,162 | ₩2,362 | +4.73% | 39.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,442 | ₩2,469 | ₩2,175 | ₩2,242 | -8.20% | 33.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,856 | ₩3,003 | ₩2,295 | ₩2,402 | -15.89% | 62.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,776 | ₩2,989 | ₩2,536 | ₩2,776 | 0.00% | 51.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,776 | ₩2,989 | ₩2,413 | ₩2,709 | -2.40% | 64.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,442 | ₩2,989 | ₩2,390 | ₩2,696 | +10.38% | 32.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,470 | ₩3,576 | ₩2,242 | ₩2,455 | -29.23% | 200.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,802 | ₩4,671 | ₩2,794 | ₩3,697 | +31.90% | 1097.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,562 | ₩2,816 | ₩2,469 | ₩2,802 | +9.37% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,335 | ₩2,616 | ₩2,295 | ₩2,562 | +9.71% | 34만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,322 | ₩2,482 | ₩2,282 | ₩2,362 | +1.72% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,322 | ₩2,389 | ₩2,242 | ₩2,322 | 0.00% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,362 | ₩2,362 | ₩2,295 | ₩2,349 | -0.56% | 6.3만 |
|---|