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 | ₩17,606 | ₩17,686 | ₩16,775 | ₩17,016 | -3.35% | 58.1만 |
| 2026.10.08 | ₩18,558 | ₩18,773 | ₩17,512 | ₩17,606 | -5.13% | 65.6만 |
| 2026.10.07 | ₩19,671 | ₩19,966 | ₩18,437 | ₩18,866 | -4.09% | 87.1만 |
| 2026.10.06 | ₩20,838 | ₩21,012 | ₩19,899 | ₩19,953 | -4.25% | 54.4만 |
| 2026.10.05 | ₩20,596 | ₩21,092 | ₩19,550 | ₩21,025 | +2.08% | 71만 |
| 2026.10.02 | ₩21,575 | ₩21,951 | ₩20,181 | ₩20,596 | -4.54% | 91.9만 |
| 2026.10.01 | ₩23,466 | ₩23,506 | ₩21,736 | ₩21,964 | -6.40% | 74.5만 |
| 2026.09.30 | ₩22,098 | ₩25,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,908 |
| +8.19% |
| 140.9만 |
| 2026.09.29 | ₩24,927 | ₩25,316 | ₩21,092 | ₩21,951 | -11.94% | 215.8만 |
|---|
| 2026.09.28 | ₩27,649 | ₩27,649 | ₩24,284 | ₩24,378 | -11.83% | 136.9만 |
|---|
| 2026.09.25 | ₩29,460 | ₩29,620 | ₩27,730 | ₩27,797 | -5.64% | 59.9만 |
|---|
| 2026.09.24 | ₩30,438 | ₩31,243 | ₩29,299 | ₩29,460 | -3.22% | 79.5만 |
|---|
| 2026.09.23 | ₩30,452 | ₩31,377 | ₩30,210 | ₩30,492 | +0.13% | 48.5만 |
|---|
| 2026.09.22 | ₩31,511 | ₩31,699 | ₩30,197 | ₩30,371 | -3.62% | 49.8만 |
|---|
| 2026.09.21 | ₩32,383 | ₩32,383 | ₩29,513 | ₩31,444 | -2.90% | 101.2만 |
|---|
| 2026.09.18 | ₩32,048 | ₩32,705 | ₩30,573 | ₩32,155 | +0.33% | 64.8만 |
|---|
| 2026.09.17 | ₩33,925 | ₩34,662 | ₩30,948 | ₩32,222 | -5.02% | 135.2만 |
|---|
| 2026.09.16 | ₩31,578 | ₩35,145 | ₩29,768 | ₩33,670 | +6.62% | 181.7만 |
|---|
| 2026.09.15 | ₩43,660 | ₩43,914 | ₩28,829 | ₩30,894 | -29.24% | 551.8만 |
|---|
| 2026.09.14 | ₩52,858 | ₩53,636 | ₩42,641 | ₩43,123 | -18.42% | 145.9만 |
|---|
| 2026.09.11 | ₩49,573 | ₩54,347 | ₩47,186 | ₩53,086 | +7.09% | 62.6만 |
|---|
| 2026.09.10 | ₩48,943 | ₩53,153 | ₩47,374 | ₩48,259 | -1.40% | 75.1만 |
|---|
| 2026.09.09 | ₩42,909 | ₩49,050 | ₩42,721 | ₩47,374 | +10.41% | 73.3만 |
|---|
| 2026.09.08 | ₩42,909 | ₩46,717 | ₩42,507 | ₩42,708 | -0.47% | 37.2만 |
|---|
| 2026.09.04 | ₩43,646 | ₩44,344 | ₩42,641 | ₩43,231 | -0.95% | 17.9만 |
|---|
| 2026.09.03 | ₩43,284 | ₩44,826 | ₩41,407 | ₩44,384 | +2.54% | 26.5만 |
|---|
| 2026.09.02 | ₩43,593 | ₩44,585 | ₩42,064 | ₩42,641 | -2.18% | 28.9만 |
|---|
| 2026.09.01 | ₩44,384 | ₩45,470 | ₩42,909 | ₩43,177 | -2.72% | 26.6만 |
|---|
| 2026.08.31 | ₩44,518 | ₩45,443 | ₩43,378 | ₩44,437 | -0.18% | 25.5만 |
|---|
| 2026.08.28 | ₩49,439 | ₩49,546 | ₩43,861 | ₩44,263 | -10.47% | 46.7만 |
|---|
| 2026.08.27 | ₩50,552 | ₩50,552 | ₩48,313 | ₩48,956 | -3.16% | 25.6만 |
|---|
| 2026.08.26 | ₩52,349 | ₩52,416 | ₩49,224 | ₩49,680 | -5.10% | 20.4만 |
|---|
| 2026.08.25 | ₩53,703 | ₩54,467 | ₩50,431 | ₩52,067 | -3.05% | 27.2만 |
|---|
| 2026.08.24 | ₩56,398 | ₩56,398 | ₩52,362 | ₩53,341 | -5.42% | 21.5만 |
|---|
| 2026.08.21 | ₩61,856 | ₩62,365 | ₩54,977 | ₩56,975 | -7.89% | 48.1만 |
|---|
| 2026.08.20 | ₩60,341 | ₩62,942 | ₩55,647 | ₩61,561 | +2.02% | 32.9만 |
|---|
| 2026.08.19 | ₩62,995 | ₩68,212 | ₩59,978 | ₩60,609 | -3.79% | 32.2만 |
|---|
| 2026.08.18 | ₩59,965 | ₩63,022 | ₩56,586 | ₩62,835 | +4.79% | 31.3만 |
|---|
| 2026.08.17 | ₩57,578 | ₩64,296 | ₩56,318 | ₩63,130 | +9.64% | 89.5만 |
|---|
| 2026.08.14 | ₩52,992 | ₩56,599 | ₩50,954 | ₩55,781 | +5.26% | 46.9만 |
|---|
| 2026.08.13 | ₩53,636 | ₩58,959 | ₩51,745 | ₩57,645 | +7.48% | 40.5만 |
|---|
| 2026.08.12 | ₩53,636 | ₩53,958 | ₩52,255 | ₩53,180 | -0.85% | 20.4만 |
|---|
| 2026.08.11 | ₩48,742 | ₩53,904 | ₩47,602 | ₩52,925 | +8.58% | 36.2만 |
|---|
| 2026.08.10 | ₩49,224 | ₩50,136 | ₩47,387 | ₩48,675 | -1.12% | 19.4만 |
|---|
| 2026.08.07 | ₩47,521 | ₩50,244 | ₩46,932 | ₩49,077 | +3.27% | 21.9만 |
|---|
| 2026.08.06 | ₩48,004 | ₩49,881 | ₩46,328 | ₩46,395 | -3.35% | 16.9만 |
|---|
| 2026.08.05 | ₩50,686 | ₩51,464 | ₩47,615 | ₩48,179 | -4.95% | 21.2만 |
|---|
| 2026.08.04 | ₩50,257 | ₩51,517 | ₩49,278 | ₩50,565 | +0.61% | 21.9만 |
|---|
| 2026.08.03 | ₩49,345 | ₩50,793 | ₩48,514 | ₩50,190 | +1.71% | 18.8만 |
|---|
| 2026.07.31 | ₩51,276 | ₩51,719 | ₩47,830 | ₩49,305 | -3.84% | 20.8만 |
|---|
| 2026.07.30 | ₩49,439 | ₩52,295 | ₩49,224 | ₩51,356 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩51,330 | ₩53,220 | ₩49,117 | ₩49,399 | -3.76% | 16.4만 |
|---|
| 2026.07.28 | ₩52,630 | ₩52,805 | ₩49,667 | ₩51,356 | -2.42% | 13.5만 |
|---|
| 2026.07.27 | ₩53,354 | ₩53,851 | ₩50,230 | ₩53,716 | +0.68% | 18.3만 |
|---|
| 2026.07.24 | ₩54,508 | ₩54,709 | ₩51,719 | ₩52,081 | -4.45% | 14.8만 |
|---|
| 2026.07.23 | ₩55,138 | ₩58,195 | ₩52,376 | ₩54,709 | -0.78% | 21.7만 |
|---|
| 2026.07.22 | ₩60,180 | ₩60,273 | ₩54,668 | ₩55,138 | -8.38% | 37.4만 |
|---|
| 2026.07.21 | ₩52,604 | ₩63,371 | ₩52,121 | ₩61,923 | +17.72% | 62.5만 |
|---|
| 2026.07.20 | ₩49,788 | ₩52,697 | ₩47,951 | ₩52,402 | +5.25% | 31.2만 |
|---|
| 2026.07.17 | ₩46,194 | ₩49,546 | ₩44,384 | ₩48,996 | +6.07% | 22.8만 |
|---|
| 2026.07.16 | ₩49,881 | ₩49,908 | ₩46,945 | ₩47,951 | -3.87% | 39.8만 |
|---|
| 2026.07.15 | ₩55,285 | ₩57,163 | ₩49,613 | ₩50,525 | -8.61% | 28.8만 |
|---|
| 2026.07.14 | ₩53,502 | ₩56,988 | ₩52,831 | ₩55,781 | +4.26% | 17.4만 |
|---|
| 2026.07.13 | ₩56,184 | ₩56,251 | ₩52,402 | ₩53,609 | -4.58% | 20.1만 |
|---|
| 2026.07.10 | ₩59,442 | ₩61,011 | ₩53,636 | ₩56,318 | -5.26% | 30.3만 |
|---|
| 2026.07.09 | ₩58,168 | ₩59,804 | ₩54,575 | ₩59,496 | +2.28% | 30.8만 |
|---|
| 2026.07.08 | ₩56,492 | ₩59,469 | ₩54,360 | ₩55,634 | -1.52% | 46.5만 |
|---|
| 2026.07.07 | ₩56,854 | ₩58,584 | ₩51,759 | ₩53,918 | -5.17% | 28.4만 |
|---|
| 2026.07.06 | ₩58,973 | ₩59,000 | ₩54,373 | ₩56,814 | -3.66% | 32.5만 |
|---|
| 2026.07.02 | ₩55,781 | ₩63,559 | ₩54,977 | ₩57,565 | +3.20% | 41.1만 |
|---|
| 2026.07.01 | ₩59,670 | ₩59,965 | ₩55,218 | ₩55,272 | -7.37% | 31.5만 |
|---|
| 2026.06.30 | ₩67,434 | ₩69,056 | ₩59,000 | ₩59,415 | -11.89% | 67만 |
|---|
| 2026.06.29 | ₩59,000 | ₩69,861 | ₩58,731 | ₩64,900 | +10.00% | 99.8만 |
|---|
| 2026.06.26 | ₩48,701 | ₩56,693 | ₩48,353 | ₩54,990 | +12.91% | 85.7만 |
|---|
| 2026.06.25 | ₩51,893 | ₩52,912 | ₩47,816 | ₩48,916 | -5.74% | 23.3만 |
|---|
| 2026.06.24 | ₩58,048 | ₩58,048 | ₩50,351 | ₩51,263 | -11.69% | 32.4만 |
|---|
| 2026.06.23 | ₩58,396 | ₩58,691 | ₩54,414 | ₩55,580 | -4.82% | 26.5만 |
|---|
| 2026.06.22 | ₩56,693 | ₩62,352 | ₩55,151 | ₩60,528 | +6.76% | 45.8만 |
|---|
| 2026.06.18 | ₩54,977 | ₩59,120 | ₩52,966 | ₩56,036 | +1.93% | 58.8만 |
|---|
| 2026.06.17 | ₩55,634 | ₩56,988 | ₩52,496 | ₩54,709 | -1.66% | 29.4만 |
|---|
| 2026.06.16 | ₩54,977 | ₩60,729 | ₩53,582 | ₩55,513 | +0.98% | 44만 |
|---|
| 2026.06.15 | ₩60,649 | ₩64,765 | ₩55,553 | ₩56,264 | -7.23% | 54.4만 |
|---|
| 2026.06.12 | ₩70,196 | ₩70,196 | ₩58,772 | ₩60,595 | -13.68% | 59.1만 |
|---|
| 2026.06.11 | ₩74,433 | ₩74,433 | ₩66,375 | ₩69,392 | -6.77% | 52.6만 |
|---|
| 2026.06.10 | ₩79,448 | ₩83,136 | ₩71,886 | ₩75,721 | -4.69% | 43.8만 |
|---|
| 2026.06.09 | ₩77,652 | ₩88,178 | ₩75,761 | ₩80,883 | +4.16% | 57만 |
|---|
| 2026.06.08 | ₩83,820 | ₩84,262 | ₩71,778 | ₩77,075 | -8.05% | 46.4만 |
|---|
| 2026.06.05 | ₩96,411 | ₩97,671 | ₩76,834 | ₩81,460 | -15.51% | 68.1만 |
|---|
| 2026.06.04 | ₩92,670 | ₩106,870 | ₩85,844 | ₩97,631 | +5.35% | 64.2만 |
|---|
| 2026.06.03 | ₩98,100 | ₩100,058 | ₩85,818 | ₩98,208 | +0.11% | 85.5만 |
|---|
| 2026.06.02 | ₩75,600 | ₩111,697 | ₩72,073 | ₩105,287 | +39.27% | 184.6만 |
|---|
| 2026.06.01 | ₩76,123 | ₩81,795 | ₩72,945 | ₩76,445 | +0.42% | 73.8만 |
|---|
| 2026.05.29 | ₩79,100 | ₩79,100 | ₩67,327 | ₩75,372 | -4.71% | 94.5만 |
|---|
| 2026.05.28 | ₩67,112 | ₩80,454 | ₩64,564 | ₩76,150 | +13.47% | 182.7만 |
|---|
| 2026.05.27 | ₩59,777 | ₩67,997 | ₩57,122 | ₩65,114 | +8.93% | 88.7만 |
|---|
| 2026.05.26 | ₩54,038 | ₩61,373 | ₩53,663 | ₩59,348 | +9.83% | 119.8만 |
|---|
| 2026.05.22 | ₩48,487 | ₩54,132 | ₩48,406 | ₩52,107 | +7.47% | 109.4만 |
|---|
| 2026.05.21 | ₩43,083 | ₩48,675 | ₩42,238 | ₩47,669 | +10.64% | 77.4만 |
|---|
| 2026.05.20 | ₩41,662 | ₩42,909 | ₩39,664 | ₩42,064 | +0.97% | 29.3만 |
|---|
| 2026.05.19 | ₩42,909 | ₩43,083 | ₩40,227 | ₩41,192 | -4.00% | 19.6만 |
|---|
| 2026.05.18 | ₩39,959 | ₩45,524 | ₩38,900 | ₩43,405 | +8.62% | 45.8만 |
|---|
| 2026.05.15 | ₩39,691 | ₩42,439 | ₩38,028 | ₩39,744 | +0.14% | 43.9만 |
|---|
| 2026.05.14 | ₩40,844 | ₩40,844 | ₩37,746 | ₩39,597 | -3.05% | 45.2만 |
|---|
| 2026.05.13 | ₩45,269 | ₩45,591 | ₩40,576 | ₩40,616 | -10.28% | 82.2만 |
|---|
| 2026.05.12 | ₩47,884 | ₩51,035 | ₩43,579 | ₩48,326 | +0.92% | 115.6만 |
|---|
| 2026.05.11 | ₩36,700 | ₩46,140 | ₩36,620 | ₩44,572 | +21.45% | 95.7만 |
|---|
| 2026.05.08 | ₩37,210 | ₩37,679 | ₩35,400 | ₩36,392 | -2.20% | 33.8만 |
|---|
| 2026.05.07 | ₩38,886 | ₩39,181 | ₩35,601 | ₩37,170 | -4.41% | 37만 |
|---|
| 2026.05.06 | ₩39,396 | ₩39,650 | ₩36,553 | ₩38,698 | -1.77% | 45.8만 |
|---|
| 2026.05.05 | ₩44,732 | ₩45,054 | ₩40,026 | ₩40,200 | -10.13% | 52.7만 |
|---|
| 2026.05.04 | ₩49,613 | ₩49,654 | ₩44,008 | ₩45,054 | -9.19% | 56.8만 |
|---|
| 2026.05.01 | ₩50,485 | ₩50,954 | ₩48,581 | ₩49,399 | -2.15% | 25.8만 |
|---|
| 2026.04.30 | ₩49,908 | ₩51,879 | ₩47,602 | ₩51,410 | +3.01% | 37.7만 |
|---|
| 2026.04.29 | ₩51,289 | ₩51,558 | ₩49,131 | ₩49,359 | -3.76% | 23만 |
|---|
| 2026.04.28 | ₩51,759 | ₩52,684 | ₩49,654 | ₩52,362 | +1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,968 | ₩52,590 | ₩48,742 | ₩51,906 | +1.84% | 33.6만 |
|---|
| 2026.04.24 | ₩51,356 | ₩52,228 | ₩48,661 | ₩50,793 | -1.10% | 34.7만 |
|---|
| 2026.04.23 | ₩54,709 | ₩54,789 | ₩50,793 | ₩51,343 | -6.15% | 50.1만 |
|---|
| 2026.04.22 | ₩57,256 | ₩57,256 | ₩53,100 | ₩55,245 | -3.51% | 69.2만 |
|---|
| 2026.04.21 | ₩50,311 | ₩58,450 | ₩48,943 | ₩57,592 | +14.47% | 160.6만 |
|---|
| 2026.04.20 | ₩48,152 | ₩51,209 | ₩46,932 | ₩50,901 | +5.71% | 88.7만 |
|---|
| 2026.04.17 | ₩54,534 | ₩54,977 | ₩46,261 | ₩47,106 | -13.62% | 133.8만 |
|---|
| 2026.04.16 | ₩53,663 | ₩59,161 | ₩52,630 | ₩53,824 | +0.30% | 87.5만 |
|---|
| 2026.04.15 | ₩56,841 | ₩57,109 | ₩53,649 | ₩54,923 | -3.37% | 66.3만 |
|---|
| 2026.04.14 | ₩59,093 | ₩60,341 | ₩55,138 | ₩56,747 | -3.97% | 94만 |
|---|
| 2026.04.13 | ₩55,647 | ₩61,427 | ₩53,770 | ₩61,427 | +10.39% | 147.6만 |
|---|
| 2026.04.10 | ₩56,720 | ₩57,163 | ₩51,705 | ₩53,757 | -5.22% | 105.2만 |
|---|
| 2026.04.09 | ₩58,477 | ₩62,218 | ₩55,339 | ₩57,659 | -1.40% | 194.1만 |
|---|
| 2026.04.08 | ₩59,375 | ₩59,938 | ₩51,759 | ₩55,124 | -7.16% | 186.2만 |
|---|
| 2026.04.07 | ₩64,444 | ₩65,610 | ₩59,938 | ₩61,695 | -4.27% | 191.1만 |
|---|
| 2026.04.06 | ₩82,318 | ₩82,935 | ₩61,708 | ₩67,206 | -18.36% | 409.3만 |
|---|
| 2026.04.02 | ₩63,022 | ₩92,482 | ₩60,743 | ₩89,143 | +41.45% | 727.4만 |
|---|
| 2026.04.01 | ₩61,748 | ₩65,972 | ₩57,243 | ₩61,681 | -0.11% | 151.5만 |
|---|
| 2026.03.31 | ₩59,938 | ₩63,290 | ₩52,416 | ₩63,290 | +5.59% | 209.4만 |
|---|
| 2026.03.30 | ₩48,608 | ₩60,072 | ₩45,470 | ₩57,913 | +19.14% | 296.1만 |
|---|
| 2026.03.27 | ₩50,150 | ₩52,241 | ₩42,802 | ₩46,757 | -6.76% | 117.9만 |
|---|
| 2026.03.26 | ₩42,654 | ₩54,427 | ₩42,641 | ₩49,224 | +15.40% | 348만 |
|---|
| 2026.03.25 | ₩47,441 | ₩48,621 | ₩40,334 | ₩42,775 | -9.84% | 202.7만 |
|---|
| 2026.03.24 | ₩36,875 | ₩51,759 | ₩36,848 | ₩47,441 | +28.65% | 801.9만 |
|---|
| 2026.03.23 | ₩46,529 | ₩47,186 | ₩34,528 | ₩35,346 | -24.03% | 493.1만 |
|---|
| 2026.03.20 | ₩66,938 | ₩73,750 | ₩47,079 | ₩49,224 | -26.46% | 625.1만 |
|---|
| 2026.03.19 | ₩70,491 | ₩81,795 | ₩59,134 | ₩70,464 | -0.04% | 1167.8만 |
|---|
| 2026.03.18 | ₩53,636 | ₩87,212 | ₩51,692 | ₩73,750 | +37.50% | 2206.4만 |
|---|
| 2026.03.17 | ₩16,761 | ₩53,636 | ₩15,085 | ₩41,568 | +148.00% | 1226.2만 |
|---|