시장 데이터를 불러오는 중
전체 종목
스워머 과거 주가
Swarmer, Inc - common stock · SWMR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Swarmer, Inc - common stock · SWMR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,573 | ₩17,653 | ₩16,743 | ₩16,984 | -3.35% | 58.1만 |
| 2026.10.08 | ₩18,523 | ₩18,737 | ₩17,479 | ₩17,573 | -5.13% | 65.6만 |
| 2026.10.07 | ₩19,634 | ₩19,928 | ₩18,403 | ₩18,831 | -4.09% | 87.1만 |
| 2026.10.06 | ₩20,798 | ₩20,972 | ₩19,862 | ₩19,915 | -4.25% | 54.4만 |
| 2026.10.05 | ₩20,558 | ₩21,053 | ₩19,514 | ₩20,986 | +2.08% | 71만 |
| 2026.10.02 | ₩21,535 | ₩21,909 | ₩20,143 | ₩20,558 | -4.54% | 91.9만 |
| 2026.10.01 | ₩23,422 | ₩23,462 | ₩21,695 | ₩21,923 | -6.40% | 74.5만 |
| 2026.09.30 | ₩22,057 | ₩25,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,863 |
| +8.19% |
| 140.9만 |
| 2026.09.29 | ₩24,880 | ₩25,269 | ₩21,053 | ₩21,909 | -11.94% | 215.8만 |
|---|
| 2026.09.28 | ₩27,597 | ₩27,597 | ₩24,238 | ₩24,332 | -11.83% | 136.9만 |
|---|
| 2026.09.25 | ₩29,404 | ₩29,565 | ₩27,678 | ₩27,745 | -5.64% | 59.9만 |
|---|
| 2026.09.24 | ₩30,381 | ₩31,184 | ₩29,244 | ₩29,404 | -3.22% | 79.5만 |
|---|
| 2026.09.23 | ₩30,395 | ₩31,318 | ₩30,154 | ₩30,435 | +0.13% | 48.5만 |
|---|
| 2026.09.22 | ₩31,452 | ₩31,639 | ₩30,140 | ₩30,314 | -3.62% | 49.8만 |
|---|
| 2026.09.21 | ₩32,322 | ₩32,322 | ₩29,458 | ₩31,385 | -2.90% | 101.2만 |
|---|
| 2026.09.18 | ₩31,987 | ₩32,643 | ₩30,515 | ₩32,094 | +0.33% | 64.8만 |
|---|
| 2026.09.17 | ₩33,861 | ₩34,597 | ₩30,890 | ₩32,161 | -5.02% | 135.2만 |
|---|
| 2026.09.16 | ₩31,519 | ₩35,079 | ₩29,712 | ₩33,607 | +6.62% | 181.7만 |
|---|
| 2026.09.15 | ₩43,578 | ₩43,832 | ₩28,775 | ₩30,836 | -29.24% | 551.8만 |
|---|
| 2026.09.14 | ₩52,759 | ₩53,535 | ₩42,560 | ₩43,042 | -18.42% | 145.9만 |
|---|
| 2026.09.11 | ₩49,480 | ₩54,245 | ₩47,098 | ₩52,986 | +7.09% | 62.6만 |
|---|
| 2026.09.10 | ₩48,851 | ₩53,053 | ₩47,285 | ₩48,168 | -1.40% | 75.1만 |
|---|
| 2026.09.09 | ₩42,828 | ₩48,958 | ₩42,641 | ₩47,285 | +10.41% | 73.3만 |
|---|
| 2026.09.08 | ₩42,828 | ₩46,629 | ₩42,427 | ₩42,627 | -0.47% | 37.2만 |
|---|
| 2026.09.04 | ₩43,564 | ₩44,260 | ₩42,560 | ₩43,149 | -0.95% | 17.9만 |
|---|
| 2026.09.03 | ₩43,203 | ₩44,742 | ₩41,329 | ₩44,300 | +2.54% | 26.5만 |
|---|
| 2026.09.02 | ₩43,511 | ₩44,501 | ₩41,985 | ₩42,560 | -2.18% | 28.9만 |
|---|
| 2026.09.01 | ₩44,300 | ₩45,384 | ₩42,828 | ₩43,096 | -2.72% | 26.6만 |
|---|
| 2026.08.31 | ₩44,434 | ₩45,358 | ₩43,297 | ₩44,354 | -0.18% | 25.5만 |
|---|
| 2026.08.28 | ₩49,346 | ₩49,453 | ₩43,778 | ₩44,180 | -10.47% | 46.7만 |
|---|
| 2026.08.27 | ₩50,457 | ₩50,457 | ₩48,222 | ₩48,864 | -3.16% | 25.6만 |
|---|
| 2026.08.26 | ₩52,250 | ₩52,317 | ₩49,132 | ₩49,587 | -5.10% | 20.4만 |
|---|
| 2026.08.25 | ₩53,602 | ₩54,365 | ₩50,336 | ₩51,969 | -3.05% | 27.2만 |
|---|
| 2026.08.24 | ₩56,292 | ₩56,292 | ₩52,264 | ₩53,241 | -5.42% | 21.5만 |
|---|
| 2026.08.21 | ₩61,739 | ₩62,248 | ₩54,874 | ₩56,868 | -7.89% | 48.1만 |
|---|
| 2026.08.20 | ₩60,227 | ₩62,824 | ₩55,543 | ₩61,445 | +2.02% | 32.9만 |
|---|
| 2026.08.19 | ₩62,877 | ₩68,083 | ₩59,866 | ₩60,495 | -3.79% | 32.2만 |
|---|
| 2026.08.18 | ₩59,852 | ₩62,904 | ₩56,480 | ₩62,716 | +4.79% | 31.3만 |
|---|
| 2026.08.17 | ₩57,470 | ₩64,175 | ₩56,212 | ₩63,011 | +9.64% | 89.5만 |
|---|
| 2026.08.14 | ₩52,893 | ₩56,493 | ₩50,858 | ₩55,677 | +5.26% | 46.9만 |
|---|
| 2026.08.13 | ₩53,535 | ₩58,849 | ₩51,648 | ₩57,537 | +7.48% | 40.5만 |
|---|
| 2026.08.12 | ₩53,535 | ₩53,856 | ₩52,157 | ₩53,080 | -0.85% | 20.4만 |
|---|
| 2026.08.11 | ₩48,650 | ₩53,803 | ₩47,512 | ₩52,826 | +8.58% | 36.2만 |
|---|
| 2026.08.10 | ₩49,132 | ₩50,042 | ₩47,298 | ₩48,583 | -1.12% | 19.4만 |
|---|
| 2026.08.07 | ₩47,432 | ₩50,149 | ₩46,843 | ₩48,985 | +3.27% | 21.9만 |
|---|
| 2026.08.06 | ₩47,914 | ₩49,788 | ₩46,241 | ₩46,308 | -3.35% | 16.9만 |
|---|
| 2026.08.05 | ₩50,591 | ₩51,367 | ₩47,526 | ₩48,088 | -4.95% | 21.2만 |
|---|
| 2026.08.04 | ₩50,162 | ₩51,421 | ₩49,185 | ₩50,470 | +0.61% | 21.9만 |
|---|
| 2026.08.03 | ₩49,252 | ₩50,698 | ₩48,423 | ₩50,096 | +1.71% | 18.8만 |
|---|
| 2026.07.31 | ₩51,180 | ₩51,621 | ₩47,740 | ₩49,212 | -3.84% | 20.8만 |
|---|
| 2026.07.30 | ₩49,346 | ₩52,197 | ₩49,132 | ₩51,260 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩51,233 | ₩53,120 | ₩49,025 | ₩49,306 | -3.76% | 16.4만 |
|---|
| 2026.07.28 | ₩52,531 | ₩52,705 | ₩49,574 | ₩51,260 | -2.42% | 13.5만 |
|---|
| 2026.07.27 | ₩53,254 | ₩53,749 | ₩50,136 | ₩53,616 | +0.68% | 18.3만 |
|---|
| 2026.07.24 | ₩54,405 | ₩54,606 | ₩51,621 | ₩51,983 | -4.45% | 14.8만 |
|---|
| 2026.07.23 | ₩55,034 | ₩58,086 | ₩52,277 | ₩54,606 | -0.78% | 21.7만 |
|---|
| 2026.07.22 | ₩60,066 | ₩60,160 | ₩54,566 | ₩55,034 | -8.38% | 37.4만 |
|---|
| 2026.07.21 | ₩52,505 | ₩63,252 | ₩52,023 | ₩61,806 | +17.72% | 62.5만 |
|---|
| 2026.07.20 | ₩49,694 | ₩52,598 | ₩47,860 | ₩52,304 | +5.25% | 31.2만 |
|---|
| 2026.07.17 | ₩46,107 | ₩49,453 | ₩44,300 | ₩48,904 | +6.07% | 22.8만 |
|---|
| 2026.07.16 | ₩49,788 | ₩49,815 | ₩46,857 | ₩47,860 | -3.87% | 39.8만 |
|---|
| 2026.07.15 | ₩55,181 | ₩57,055 | ₩49,520 | ₩50,430 | -8.61% | 28.8만 |
|---|
| 2026.07.14 | ₩53,401 | ₩56,881 | ₩52,732 | ₩55,677 | +4.26% | 17.4만 |
|---|
| 2026.07.13 | ₩56,078 | ₩56,145 | ₩52,304 | ₩53,508 | -4.58% | 20.1만 |
|---|
| 2026.07.10 | ₩59,330 | ₩60,896 | ₩53,535 | ₩56,212 | -5.26% | 30.3만 |
|---|
| 2026.07.09 | ₩58,059 | ₩59,692 | ₩54,472 | ₩59,384 | +2.28% | 30.8만 |
|---|
| 2026.07.08 | ₩56,386 | ₩59,357 | ₩54,258 | ₩55,529 | -1.52% | 46.5만 |
|---|
| 2026.07.07 | ₩56,747 | ₩58,474 | ₩51,661 | ₩53,816 | -5.17% | 28.4만 |
|---|
| 2026.07.06 | ₩58,862 | ₩58,889 | ₩54,271 | ₩56,707 | -3.66% | 32.5만 |
|---|
| 2026.07.02 | ₩55,677 | ₩63,439 | ₩54,874 | ₩57,457 | +3.20% | 41.1만 |
|---|
| 2026.07.01 | ₩59,558 | ₩59,852 | ₩55,114 | ₩55,168 | -7.37% | 31.5만 |
|---|
| 2026.06.30 | ₩67,307 | ₩68,927 | ₩58,889 | ₩59,304 | -11.89% | 67만 |
|---|
| 2026.06.29 | ₩58,889 | ₩69,730 | ₩58,621 | ₩64,778 | +10.00% | 99.8만 |
|---|
| 2026.06.26 | ₩48,610 | ₩56,587 | ₩48,262 | ₩54,887 | +12.91% | 85.7만 |
|---|
| 2026.06.25 | ₩51,795 | ₩52,812 | ₩47,727 | ₩48,824 | -5.74% | 23.3만 |
|---|
| 2026.06.24 | ₩57,938 | ₩57,938 | ₩50,256 | ₩51,166 | -11.69% | 32.4만 |
|---|
| 2026.06.23 | ₩58,286 | ₩58,581 | ₩54,311 | ₩55,476 | -4.82% | 26.5만 |
|---|
| 2026.06.22 | ₩56,587 | ₩62,235 | ₩55,048 | ₩60,414 | +6.76% | 45.8만 |
|---|
| 2026.06.18 | ₩54,874 | ₩59,009 | ₩52,866 | ₩55,931 | +1.93% | 58.8만 |
|---|
| 2026.06.17 | ₩55,529 | ₩56,881 | ₩52,398 | ₩54,606 | -1.66% | 29.4만 |
|---|
| 2026.06.16 | ₩54,874 | ₩60,615 | ₩53,482 | ₩55,409 | +0.98% | 44만 |
|---|
| 2026.06.15 | ₩60,535 | ₩64,644 | ₩55,449 | ₩56,158 | -7.23% | 54.4만 |
|---|
| 2026.06.12 | ₩70,064 | ₩70,064 | ₩58,661 | ₩60,481 | -13.68% | 59.1만 |
|---|
| 2026.06.11 | ₩74,293 | ₩74,293 | ₩66,250 | ₩69,261 | -6.77% | 52.6만 |
|---|
| 2026.06.10 | ₩79,299 | ₩82,980 | ₩71,751 | ₩75,578 | -4.69% | 43.8만 |
|---|
| 2026.06.09 | ₩77,506 | ₩88,012 | ₩75,618 | ₩80,731 | +4.16% | 57만 |
|---|
| 2026.06.08 | ₩83,662 | ₩84,104 | ₩71,643 | ₩76,930 | -8.05% | 46.4만 |
|---|
| 2026.06.05 | ₩96,230 | ₩97,488 | ₩76,689 | ₩81,307 | -15.51% | 68.1만 |
|---|
| 2026.06.04 | ₩92,495 | ₩106,669 | ₩85,683 | ₩97,447 | +5.35% | 64.2만 |
|---|
| 2026.06.03 | ₩97,916 | ₩99,870 | ₩85,656 | ₩98,023 | +0.11% | 85.5만 |
|---|
| 2026.06.02 | ₩75,458 | ₩111,487 | ₩71,938 | ₩105,090 | +39.27% | 184.6만 |
|---|
| 2026.06.01 | ₩75,980 | ₩81,641 | ₩72,808 | ₩76,301 | +0.42% | 73.8만 |
|---|
| 2026.05.29 | ₩78,951 | ₩78,951 | ₩67,200 | ₩75,230 | -4.71% | 94.5만 |
|---|
| 2026.05.28 | ₩66,986 | ₩80,303 | ₩64,443 | ₩76,007 | +13.47% | 182.7만 |
|---|
| 2026.05.27 | ₩59,665 | ₩67,869 | ₩57,015 | ₩64,992 | +8.93% | 88.7만 |
|---|
| 2026.05.26 | ₩53,937 | ₩61,258 | ₩53,562 | ₩59,237 | +9.83% | 119.8만 |
|---|
| 2026.05.22 | ₩48,396 | ₩54,030 | ₩48,316 | ₩52,009 | +7.47% | 109.4만 |
|---|
| 2026.05.21 | ₩43,002 | ₩48,583 | ₩42,159 | ₩47,579 | +10.64% | 77.4만 |
|---|
| 2026.05.20 | ₩41,583 | ₩42,828 | ₩39,589 | ₩41,985 | +0.97% | 29.3만 |
|---|
| 2026.05.19 | ₩42,828 | ₩43,002 | ₩40,151 | ₩41,115 | -4.00% | 19.6만 |
|---|
| 2026.05.18 | ₩39,884 | ₩45,438 | ₩38,826 | ₩43,323 | +8.62% | 45.8만 |
|---|
| 2026.05.15 | ₩39,616 | ₩42,360 | ₩37,956 | ₩39,670 | +0.14% | 43.9만 |
|---|
| 2026.05.14 | ₩40,767 | ₩40,767 | ₩37,675 | ₩39,522 | -3.05% | 45.2만 |
|---|
| 2026.05.13 | ₩45,184 | ₩45,505 | ₩40,499 | ₩40,540 | -10.28% | 82.2만 |
|---|
| 2026.05.12 | ₩47,794 | ₩50,939 | ₩43,497 | ₩48,235 | +0.92% | 115.6만 |
|---|
| 2026.05.11 | ₩36,631 | ₩46,054 | ₩36,551 | ₩44,488 | +21.45% | 95.7만 |
|---|
| 2026.05.08 | ₩37,140 | ₩37,608 | ₩35,333 | ₩36,324 | -2.20% | 33.8만 |
|---|
| 2026.05.07 | ₩38,813 | ₩39,107 | ₩35,534 | ₩37,100 | -4.41% | 37만 |
|---|
| 2026.05.06 | ₩39,322 | ₩39,576 | ₩36,484 | ₩38,626 | -1.77% | 45.8만 |
|---|
| 2026.05.05 | ₩44,648 | ₩44,970 | ₩39,951 | ₩40,125 | -10.13% | 52.7만 |
|---|
| 2026.05.04 | ₩49,520 | ₩49,560 | ₩43,926 | ₩44,970 | -9.19% | 56.8만 |
|---|
| 2026.05.01 | ₩50,390 | ₩50,858 | ₩48,490 | ₩49,306 | -2.15% | 25.8만 |
|---|
| 2026.04.30 | ₩49,815 | ₩51,782 | ₩47,512 | ₩51,313 | +3.01% | 37.7만 |
|---|
| 2026.04.29 | ₩51,193 | ₩51,461 | ₩49,038 | ₩49,266 | -3.76% | 23만 |
|---|
| 2026.04.28 | ₩51,661 | ₩52,585 | ₩49,560 | ₩52,264 | +1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,872 | ₩52,491 | ₩48,650 | ₩51,809 | +1.84% | 33.6만 |
|---|
| 2026.04.24 | ₩51,260 | ₩52,130 | ₩48,570 | ₩50,698 | -1.10% | 34.7만 |
|---|
| 2026.04.23 | ₩54,606 | ₩54,686 | ₩50,698 | ₩51,247 | -6.15% | 50.1만 |
|---|
| 2026.04.22 | ₩57,149 | ₩57,149 | ₩53,000 | ₩55,141 | -3.51% | 69.2만 |
|---|
| 2026.04.21 | ₩50,216 | ₩58,340 | ₩48,851 | ₩57,483 | +14.47% | 160.6만 |
|---|
| 2026.04.20 | ₩48,061 | ₩51,113 | ₩46,843 | ₩50,805 | +5.71% | 88.7만 |
|---|
| 2026.04.17 | ₩54,432 | ₩54,874 | ₩46,174 | ₩47,017 | -13.62% | 133.8만 |
|---|
| 2026.04.16 | ₩53,562 | ₩59,049 | ₩52,531 | ₩53,723 | +0.30% | 87.5만 |
|---|
| 2026.04.15 | ₩56,734 | ₩57,002 | ₩53,549 | ₩54,820 | -3.37% | 66.3만 |
|---|
| 2026.04.14 | ₩58,982 | ₩60,227 | ₩55,034 | ₩56,640 | -3.97% | 94만 |
|---|
| 2026.04.13 | ₩55,543 | ₩61,311 | ₩53,669 | ₩61,311 | +10.39% | 147.6만 |
|---|
| 2026.04.10 | ₩56,613 | ₩57,055 | ₩51,608 | ₩53,656 | -5.22% | 105.2만 |
|---|
| 2026.04.09 | ₩58,367 | ₩62,101 | ₩55,235 | ₩57,550 | -1.40% | 194.1만 |
|---|
| 2026.04.08 | ₩59,263 | ₩59,826 | ₩51,661 | ₩55,021 | -7.16% | 186.2만 |
|---|
| 2026.04.07 | ₩64,323 | ₩65,487 | ₩59,826 | ₩61,579 | -4.27% | 191.1만 |
|---|
| 2026.04.06 | ₩82,163 | ₩82,779 | ₩61,592 | ₩67,080 | -18.36% | 409.3만 |
|---|
| 2026.04.02 | ₩62,904 | ₩92,308 | ₩60,629 | ₩88,976 | +41.45% | 727.4만 |
|---|
| 2026.04.01 | ₩61,632 | ₩65,848 | ₩57,135 | ₩61,565 | -0.11% | 151.5만 |
|---|
| 2026.03.31 | ₩59,826 | ₩63,172 | ₩52,317 | ₩63,172 | +5.59% | 209.4만 |
|---|
| 2026.03.30 | ₩48,516 | ₩59,959 | ₩45,384 | ₩57,805 | +19.14% | 296.1만 |
|---|
| 2026.03.27 | ₩50,055 | ₩52,143 | ₩42,721 | ₩46,669 | -6.76% | 117.9만 |
|---|
| 2026.03.26 | ₩42,574 | ₩54,325 | ₩42,560 | ₩49,132 | +15.40% | 348만 |
|---|
| 2026.03.25 | ₩47,352 | ₩48,530 | ₩40,258 | ₩42,694 | -9.84% | 202.7만 |
|---|
| 2026.03.24 | ₩36,805 | ₩51,661 | ₩36,779 | ₩47,352 | +28.65% | 801.9만 |
|---|
| 2026.03.23 | ₩46,442 | ₩47,098 | ₩34,463 | ₩35,280 | -24.03% | 493.1만 |
|---|
| 2026.03.20 | ₩66,812 | ₩73,611 | ₩46,991 | ₩49,132 | -26.46% | 625.1만 |
|---|
| 2026.03.19 | ₩70,359 | ₩81,641 | ₩59,023 | ₩70,332 | -0.04% | 1167.8만 |
|---|
| 2026.03.18 | ₩53,535 | ₩87,048 | ₩51,595 | ₩73,611 | +37.50% | 2206.4만 |
|---|
| 2026.03.17 | ₩16,730 | ₩53,535 | ₩15,057 | ₩41,490 | +148.00% | 1226.2만 |
|---|