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 | ₩17,564 | ₩17,644 | ₩16,734 | ₩16,975 | -3.35% | 58.1만 |
| 2026.10.08 | ₩18,513 | ₩18,728 | ₩17,470 | ₩17,564 | -5.13% | 65.6만 |
| 2026.10.07 | ₩19,624 | ₩19,918 | ₩18,393 | ₩18,821 | -4.09% | 87.1만 |
| 2026.10.06 | ₩20,788 | ₩20,961 | ₩19,851 | ₩19,905 | -4.25% | 54.4만 |
| 2026.10.05 | ₩20,547 | ₩21,042 | ₩19,503 | ₩20,975 | +2.08% | 71만 |
| 2026.10.02 | ₩21,523 | ₩21,898 | ₩20,132 | ₩20,547 | -4.54% | 91.9만 |
| 2026.10.01 | ₩23,409 | ₩23,450 | ₩21,684 | ₩21,911 | -6.40% | 74.5만 |
| 2026.09.30 | ₩22,045 | ₩25,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,851 |
| +8.19% |
| 140.9만 |
| 2026.09.29 | ₩24,867 | ₩25,255 | ₩21,042 | ₩21,898 | -11.94% | 215.8만 |
|---|
| 2026.09.28 | ₩27,583 | ₩27,583 | ₩24,225 | ₩24,319 | -11.83% | 136.9만 |
|---|
| 2026.09.25 | ₩29,389 | ₩29,549 | ₩27,663 | ₩27,730 | -5.64% | 59.9만 |
|---|
| 2026.09.24 | ₩30,365 | ₩31,168 | ₩29,228 | ₩29,389 | -3.22% | 79.5만 |
|---|
| 2026.09.23 | ₩30,379 | ₩31,302 | ₩30,138 | ₩30,419 | +0.13% | 48.5만 |
|---|
| 2026.09.22 | ₩31,435 | ₩31,623 | ₩30,125 | ₩30,298 | -3.62% | 49.8만 |
|---|
| 2026.09.21 | ₩32,305 | ₩32,305 | ₩29,442 | ₩31,369 | -2.90% | 101.2만 |
|---|
| 2026.09.18 | ₩31,971 | ₩32,626 | ₩30,499 | ₩32,078 | +0.33% | 64.8만 |
|---|
| 2026.09.17 | ₩33,843 | ₩34,579 | ₩30,874 | ₩32,144 | -5.02% | 135.2만 |
|---|
| 2026.09.16 | ₩31,502 | ₩35,061 | ₩29,696 | ₩33,589 | +6.62% | 181.7만 |
|---|
| 2026.09.15 | ₩43,555 | ₩43,809 | ₩28,760 | ₩30,820 | -29.24% | 551.8만 |
|---|
| 2026.09.14 | ₩52,731 | ₩53,507 | ₩42,538 | ₩43,020 | -18.42% | 145.9만 |
|---|
| 2026.09.11 | ₩49,454 | ₩54,216 | ₩47,073 | ₩52,959 | +7.09% | 62.6만 |
|---|
| 2026.09.10 | ₩48,825 | ₩53,026 | ₩47,260 | ₩48,143 | -1.40% | 75.1만 |
|---|
| 2026.09.09 | ₩42,806 | ₩48,932 | ₩42,618 | ₩47,260 | +10.41% | 73.3만 |
|---|
| 2026.09.08 | ₩42,806 | ₩46,605 | ₩42,404 | ₩42,605 | -0.47% | 37.2만 |
|---|
| 2026.09.04 | ₩43,541 | ₩44,237 | ₩42,538 | ₩43,127 | -0.95% | 17.9만 |
|---|
| 2026.09.03 | ₩43,180 | ₩44,719 | ₩41,308 | ₩44,277 | +2.54% | 26.5만 |
|---|
| 2026.09.02 | ₩43,488 | ₩44,478 | ₩41,963 | ₩42,538 | -2.18% | 28.9만 |
|---|
| 2026.09.01 | ₩44,277 | ₩45,361 | ₩42,806 | ₩43,073 | -2.72% | 26.6만 |
|---|
| 2026.08.31 | ₩44,411 | ₩45,334 | ₩43,274 | ₩44,331 | -0.18% | 25.5만 |
|---|
| 2026.08.28 | ₩49,320 | ₩49,427 | ₩43,756 | ₩44,157 | -10.47% | 46.7만 |
|---|
| 2026.08.27 | ₩50,431 | ₩50,431 | ₩48,197 | ₩48,839 | -3.16% | 25.6만 |
|---|
| 2026.08.26 | ₩52,223 | ₩52,290 | ₩49,106 | ₩49,561 | -5.10% | 20.4만 |
|---|
| 2026.08.25 | ₩53,574 | ₩54,337 | ₩50,310 | ₩51,942 | -3.05% | 27.2만 |
|---|
| 2026.08.24 | ₩56,263 | ₩56,263 | ₩52,236 | ₩53,213 | -5.42% | 21.5만 |
|---|
| 2026.08.21 | ₩61,707 | ₩62,215 | ₩54,845 | ₩56,838 | -7.89% | 48.1만 |
|---|
| 2026.08.20 | ₩60,196 | ₩62,791 | ₩55,514 | ₩61,413 | +2.02% | 32.9만 |
|---|
| 2026.08.19 | ₩62,844 | ₩68,048 | ₩59,834 | ₩60,463 | -3.79% | 32.2만 |
|---|
| 2026.08.18 | ₩59,821 | ₩62,871 | ₩56,450 | ₩62,684 | +4.79% | 31.3만 |
|---|
| 2026.08.17 | ₩57,440 | ₩64,142 | ₩56,183 | ₩62,978 | +9.64% | 89.5만 |
|---|
| 2026.08.14 | ₩52,865 | ₩56,463 | ₩50,832 | ₩55,647 | +5.26% | 46.9만 |
|---|
| 2026.08.13 | ₩53,507 | ₩58,818 | ₩51,621 | ₩57,507 | +7.48% | 40.5만 |
|---|
| 2026.08.12 | ₩53,507 | ₩53,828 | ₩52,129 | ₩53,052 | -0.85% | 20.4만 |
|---|
| 2026.08.11 | ₩48,625 | ₩53,775 | ₩47,488 | ₩52,798 | +8.58% | 36.2만 |
|---|
| 2026.08.10 | ₩49,106 | ₩50,016 | ₩47,274 | ₩48,558 | -1.12% | 19.4만 |
|---|
| 2026.08.07 | ₩47,407 | ₩50,123 | ₩46,819 | ₩48,959 | +3.27% | 21.9만 |
|---|
| 2026.08.06 | ₩47,889 | ₩49,762 | ₩46,217 | ₩46,284 | -3.35% | 16.9만 |
|---|
| 2026.08.05 | ₩50,564 | ₩51,340 | ₩47,501 | ₩48,063 | -4.95% | 21.2만 |
|---|
| 2026.08.04 | ₩50,136 | ₩51,394 | ₩49,160 | ₩50,444 | +0.61% | 21.9만 |
|---|
| 2026.08.03 | ₩49,227 | ₩50,671 | ₩48,397 | ₩50,069 | +1.71% | 18.8만 |
|---|
| 2026.07.31 | ₩51,153 | ₩51,594 | ₩47,715 | ₩49,186 | -3.84% | 20.8만 |
|---|
| 2026.07.30 | ₩49,320 | ₩52,170 | ₩49,106 | ₩51,233 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩51,206 | ₩53,093 | ₩48,999 | ₩49,280 | -3.76% | 16.4만 |
|---|
| 2026.07.28 | ₩52,504 | ₩52,678 | ₩49,548 | ₩51,233 | -2.42% | 13.5만 |
|---|
| 2026.07.27 | ₩53,226 | ₩53,721 | ₩50,109 | ₩53,587 | +0.68% | 18.3만 |
|---|
| 2026.07.24 | ₩54,377 | ₩54,577 | ₩51,594 | ₩51,955 | -4.45% | 14.8만 |
|---|
| 2026.07.23 | ₩55,005 | ₩58,055 | ₩52,250 | ₩54,577 | -0.78% | 21.7만 |
|---|
| 2026.07.22 | ₩60,035 | ₩60,129 | ₩54,537 | ₩55,005 | -8.38% | 37.4만 |
|---|
| 2026.07.21 | ₩52,477 | ₩63,219 | ₩51,996 | ₩61,774 | +17.72% | 62.5만 |
|---|
| 2026.07.20 | ₩49,668 | ₩52,571 | ₩47,835 | ₩52,277 | +5.25% | 31.2만 |
|---|
| 2026.07.17 | ₩46,083 | ₩49,427 | ₩44,277 | ₩48,879 | +6.07% | 22.8만 |
|---|
| 2026.07.16 | ₩49,762 | ₩49,788 | ₩46,832 | ₩47,835 | -3.87% | 39.8만 |
|---|
| 2026.07.15 | ₩55,153 | ₩57,025 | ₩49,494 | ₩50,404 | -8.61% | 28.8만 |
|---|
| 2026.07.14 | ₩53,373 | ₩56,851 | ₩52,705 | ₩55,647 | +4.26% | 17.4만 |
|---|
| 2026.07.13 | ₩56,049 | ₩56,116 | ₩52,277 | ₩53,480 | -4.58% | 20.1만 |
|---|
| 2026.07.10 | ₩59,299 | ₩60,864 | ₩53,507 | ₩56,183 | -5.26% | 30.3만 |
|---|
| 2026.07.09 | ₩58,029 | ₩59,661 | ₩54,444 | ₩59,353 | +2.28% | 30.8만 |
|---|
| 2026.07.08 | ₩56,356 | ₩59,326 | ₩54,230 | ₩55,500 | -1.52% | 46.5만 |
|---|
| 2026.07.07 | ₩56,718 | ₩58,443 | ₩51,634 | ₩53,788 | -5.17% | 28.4만 |
|---|
| 2026.07.06 | ₩58,831 | ₩58,858 | ₩54,243 | ₩56,678 | -3.66% | 32.5만 |
|---|
| 2026.07.02 | ₩55,647 | ₩63,406 | ₩54,845 | ₩57,427 | +3.20% | 41.1만 |
|---|
| 2026.07.01 | ₩59,527 | ₩59,821 | ₩55,086 | ₩55,139 | -7.37% | 31.5만 |
|---|
| 2026.06.30 | ₩67,272 | ₩68,891 | ₩58,858 | ₩59,273 | -11.89% | 67만 |
|---|
| 2026.06.29 | ₩58,858 | ₩69,693 | ₩58,590 | ₩64,744 | +10.00% | 99.8만 |
|---|
| 2026.06.26 | ₩48,585 | ₩56,557 | ₩48,237 | ₩54,858 | +12.91% | 85.7만 |
|---|
| 2026.06.25 | ₩51,768 | ₩52,785 | ₩47,702 | ₩48,799 | -5.74% | 23.3만 |
|---|
| 2026.06.24 | ₩57,908 | ₩57,908 | ₩50,230 | ₩51,140 | -11.69% | 32.4만 |
|---|
| 2026.06.23 | ₩58,256 | ₩58,550 | ₩54,283 | ₩55,447 | -4.82% | 26.5만 |
|---|
| 2026.06.22 | ₩56,557 | ₩62,202 | ₩55,019 | ₩60,383 | +6.76% | 45.8만 |
|---|
| 2026.06.18 | ₩54,845 | ₩58,978 | ₩52,838 | ₩55,902 | +1.93% | 58.8만 |
|---|
| 2026.06.17 | ₩55,500 | ₩56,851 | ₩52,370 | ₩54,577 | -1.66% | 29.4만 |
|---|
| 2026.06.16 | ₩54,845 | ₩60,584 | ₩53,454 | ₩55,380 | +0.98% | 44만 |
|---|
| 2026.06.15 | ₩60,503 | ₩64,610 | ₩55,420 | ₩56,129 | -7.23% | 54.4만 |
|---|
| 2026.06.12 | ₩70,028 | ₩70,028 | ₩58,631 | ₩60,450 | -13.68% | 59.1만 |
|---|
| 2026.06.11 | ₩74,255 | ₩74,255 | ₩66,215 | ₩69,225 | -6.77% | 52.6만 |
|---|
| 2026.06.10 | ₩79,258 | ₩82,936 | ₩71,713 | ₩75,539 | -4.69% | 43.8만 |
|---|
| 2026.06.09 | ₩77,465 | ₩87,966 | ₩75,579 | ₩80,689 | +4.16% | 57만 |
|---|
| 2026.06.08 | ₩83,618 | ₩84,060 | ₩71,606 | ₩76,890 | -8.05% | 46.4만 |
|---|
| 2026.06.05 | ₩96,179 | ₩97,437 | ₩76,649 | ₩81,264 | -15.51% | 68.1만 |
|---|
| 2026.06.04 | ₩92,447 | ₩106,613 | ₩85,638 | ₩97,396 | +5.35% | 64.2만 |
|---|
| 2026.06.03 | ₩97,865 | ₩99,818 | ₩85,612 | ₩97,972 | +0.11% | 85.5만 |
|---|
| 2026.06.02 | ₩75,418 | ₩111,429 | ₩71,900 | ₩105,035 | +39.27% | 184.6만 |
|---|
| 2026.06.01 | ₩75,940 | ₩81,598 | ₩72,770 | ₩76,261 | +0.42% | 73.8만 |
|---|
| 2026.05.29 | ₩78,910 | ₩78,910 | ₩67,165 | ₩75,191 | -4.71% | 94.5만 |
|---|
| 2026.05.28 | ₩66,951 | ₩80,261 | ₩64,409 | ₩75,967 | +13.47% | 182.7만 |
|---|
| 2026.05.27 | ₩59,634 | ₩67,834 | ₩56,985 | ₩64,958 | +8.93% | 88.7만 |
|---|
| 2026.05.26 | ₩53,909 | ₩61,226 | ₩53,534 | ₩59,206 | +9.83% | 119.8만 |
|---|
| 2026.05.22 | ₩48,371 | ₩54,002 | ₩48,290 | ₩51,982 | +7.47% | 109.4만 |
|---|
| 2026.05.21 | ₩42,980 | ₩48,558 | ₩42,137 | ₩47,555 | +10.64% | 77.4만 |
|---|
| 2026.05.20 | ₩41,562 | ₩42,806 | ₩39,569 | ₩41,963 | +0.97% | 29.3만 |
|---|
| 2026.05.19 | ₩42,806 | ₩42,980 | ₩40,130 | ₩41,094 | -4.00% | 19.6만 |
|---|
| 2026.05.18 | ₩39,863 | ₩45,414 | ₩38,806 | ₩43,301 | +8.62% | 45.8만 |
|---|
| 2026.05.15 | ₩39,595 | ₩42,338 | ₩37,937 | ₩39,649 | +0.14% | 43.9만 |
|---|
| 2026.05.14 | ₩40,746 | ₩40,746 | ₩37,656 | ₩39,502 | -3.05% | 45.2만 |
|---|
| 2026.05.13 | ₩45,160 | ₩45,481 | ₩40,478 | ₩40,518 | -10.28% | 82.2만 |
|---|
| 2026.05.12 | ₩47,769 | ₩50,912 | ₩43,475 | ₩48,210 | +0.92% | 115.6만 |
|---|
| 2026.05.11 | ₩36,612 | ₩46,030 | ₩36,532 | ₩44,464 | +21.45% | 95.7만 |
|---|
| 2026.05.08 | ₩37,121 | ₩37,589 | ₩35,315 | ₩36,305 | -2.20% | 33.8만 |
|---|
| 2026.05.07 | ₩38,793 | ₩39,087 | ₩35,515 | ₩37,080 | -4.41% | 37만 |
|---|
| 2026.05.06 | ₩39,301 | ₩39,555 | ₩36,465 | ₩38,605 | -1.77% | 45.8만 |
|---|
| 2026.05.05 | ₩44,625 | ₩44,946 | ₩39,930 | ₩40,104 | -10.13% | 52.7만 |
|---|
| 2026.05.04 | ₩49,494 | ₩49,534 | ₩43,903 | ₩44,946 | -9.19% | 56.8만 |
|---|
| 2026.05.01 | ₩50,364 | ₩50,832 | ₩48,464 | ₩49,280 | -2.15% | 25.8만 |
|---|
| 2026.04.30 | ₩49,788 | ₩51,755 | ₩47,488 | ₩51,287 | +3.01% | 37.7만 |
|---|
| 2026.04.29 | ₩51,166 | ₩51,434 | ₩49,013 | ₩49,240 | -3.76% | 23만 |
|---|
| 2026.04.28 | ₩51,634 | ₩52,557 | ₩49,534 | ₩52,236 | +1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,845 | ₩52,464 | ₩48,625 | ₩51,782 | +1.84% | 33.6만 |
|---|
| 2026.04.24 | ₩51,233 | ₩52,103 | ₩48,544 | ₩50,671 | -1.10% | 34.7만 |
|---|
| 2026.04.23 | ₩54,577 | ₩54,658 | ₩50,671 | ₩51,220 | -6.15% | 50.1만 |
|---|
| 2026.04.22 | ₩57,119 | ₩57,119 | ₩52,972 | ₩55,112 | -3.51% | 69.2만 |
|---|
| 2026.04.21 | ₩50,190 | ₩58,309 | ₩48,825 | ₩57,453 | +14.47% | 160.6만 |
|---|
| 2026.04.20 | ₩48,036 | ₩51,086 | ₩46,819 | ₩50,778 | +5.71% | 88.7만 |
|---|
| 2026.04.17 | ₩54,403 | ₩54,845 | ₩46,150 | ₩46,993 | -13.62% | 133.8만 |
|---|
| 2026.04.16 | ₩53,534 | ₩59,018 | ₩52,504 | ₩53,694 | +0.30% | 87.5만 |
|---|
| 2026.04.15 | ₩56,704 | ₩56,972 | ₩53,521 | ₩54,791 | -3.37% | 66.3만 |
|---|
| 2026.04.14 | ₩58,952 | ₩60,196 | ₩55,005 | ₩56,611 | -3.97% | 94만 |
|---|
| 2026.04.13 | ₩55,514 | ₩61,279 | ₩53,641 | ₩61,279 | +10.39% | 147.6만 |
|---|
| 2026.04.10 | ₩56,584 | ₩57,025 | ₩51,581 | ₩53,628 | -5.22% | 105.2만 |
|---|
| 2026.04.09 | ₩58,336 | ₩62,068 | ₩55,206 | ₩57,520 | -1.40% | 194.1만 |
|---|
| 2026.04.08 | ₩59,232 | ₩59,794 | ₩51,634 | ₩54,992 | -7.16% | 186.2만 |
|---|
| 2026.04.07 | ₩64,289 | ₩65,453 | ₩59,794 | ₩61,547 | -4.27% | 191.1만 |
|---|
| 2026.04.06 | ₩82,120 | ₩82,736 | ₩61,560 | ₩67,045 | -18.36% | 409.3만 |
|---|
| 2026.04.02 | ₩62,871 | ₩92,260 | ₩60,597 | ₩88,929 | +41.45% | 727.4만 |
|---|
| 2026.04.01 | ₩61,600 | ₩65,814 | ₩57,106 | ₩61,533 | -0.11% | 151.5만 |
|---|
| 2026.03.31 | ₩59,794 | ₩63,138 | ₩52,290 | ₩63,138 | +5.59% | 209.4만 |
|---|
| 2026.03.30 | ₩48,491 | ₩59,928 | ₩45,361 | ₩57,774 | +19.14% | 296.1만 |
|---|
| 2026.03.27 | ₩50,029 | ₩52,116 | ₩42,699 | ₩46,645 | -6.76% | 117.9만 |
|---|
| 2026.03.26 | ₩42,552 | ₩54,296 | ₩42,538 | ₩49,106 | +15.40% | 348만 |
|---|
| 2026.03.25 | ₩47,327 | ₩48,504 | ₩40,237 | ₩42,672 | -9.84% | 202.7만 |
|---|
| 2026.03.24 | ₩36,786 | ₩51,634 | ₩36,759 | ₩47,327 | +28.65% | 801.9만 |
|---|
| 2026.03.23 | ₩46,417 | ₩47,073 | ₩34,445 | ₩35,261 | -24.03% | 493.1만 |
|---|
| 2026.03.20 | ₩66,777 | ₩73,572 | ₩46,966 | ₩49,106 | -26.46% | 625.1만 |
|---|
| 2026.03.19 | ₩70,322 | ₩81,598 | ₩58,992 | ₩70,295 | -0.04% | 1167.8만 |
|---|
| 2026.03.18 | ₩53,507 | ₩87,003 | ₩51,568 | ₩73,572 | +37.50% | 2206.4만 |
|---|
| 2026.03.17 | ₩16,721 | ₩53,507 | ₩15,049 | ₩41,468 | +148.00% | 1226.2만 |
|---|