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 | ₩17,544 | ₩17,624 | ₩16,716 | ₩16,956 | -3.35% | 58.1만 |
| 2026.10.08 | ₩18,493 | ₩18,707 | ₩17,451 | ₩17,544 | -5.13% | 65.6만 |
| 2026.10.07 | ₩19,602 | ₩19,896 | ₩18,372 | ₩18,800 | -4.09% | 87.1만 |
| 2026.10.06 | ₩20,764 | ₩20,938 | ₩19,829 | ₩19,882 | -4.25% | 54.4만 |
| 2026.10.05 | ₩20,524 | ₩21,018 | ₩19,482 | ₩20,951 | +2.08% | 71만 |
| 2026.10.02 | ₩21,499 | ₩21,873 | ₩20,110 | ₩20,524 | -4.54% | 91.9만 |
| 2026.10.01 | ₩23,383 | ₩23,423 | ₩21,659 | ₩21,887 | -6.40% | 74.5만 |
| 2026.09.30 | ₩22,020 | ₩25,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,824 |
| +8.19% |
| 140.9만 |
| 2026.09.29 | ₩24,840 | ₩25,227 | ₩21,018 | ₩21,873 | -11.94% | 215.8만 |
|---|
| 2026.09.28 | ₩27,552 | ₩27,552 | ₩24,198 | ₩24,292 | -11.83% | 136.9만 |
|---|
| 2026.09.25 | ₩29,356 | ₩29,516 | ₩27,632 | ₩27,699 | -5.64% | 59.9만 |
|---|
| 2026.09.24 | ₩30,331 | ₩31,133 | ₩29,196 | ₩29,356 | -3.22% | 79.5만 |
|---|
| 2026.09.23 | ₩30,345 | ₩31,267 | ₩30,104 | ₩30,385 | +0.13% | 48.5만 |
|---|
| 2026.09.22 | ₩31,400 | ₩31,587 | ₩30,091 | ₩30,264 | -3.62% | 49.8만 |
|---|
| 2026.09.21 | ₩32,269 | ₩32,269 | ₩29,409 | ₩31,333 | -2.90% | 101.2만 |
|---|
| 2026.09.18 | ₩31,935 | ₩32,589 | ₩30,465 | ₩32,042 | +0.33% | 64.8만 |
|---|
| 2026.09.17 | ₩33,805 | ₩34,540 | ₩30,839 | ₩32,108 | -5.02% | 135.2만 |
|---|
| 2026.09.16 | ₩31,467 | ₩35,021 | ₩29,663 | ₩33,551 | +6.62% | 181.7만 |
|---|
| 2026.09.15 | ₩43,506 | ₩43,760 | ₩28,728 | ₩30,786 | -29.24% | 551.8만 |
|---|
| 2026.09.14 | ₩52,672 | ₩53,447 | ₩42,491 | ₩42,972 | -18.42% | 145.9만 |
|---|
| 2026.09.11 | ₩49,399 | ₩54,155 | ₩47,020 | ₩52,899 | +7.09% | 62.6만 |
|---|
| 2026.09.10 | ₩48,771 | ₩52,966 | ₩47,207 | ₩48,089 | -1.40% | 75.1만 |
|---|
| 2026.09.09 | ₩42,758 | ₩48,877 | ₩42,571 | ₩47,207 | +10.41% | 73.3만 |
|---|
| 2026.09.08 | ₩42,758 | ₩46,553 | ₩42,357 | ₩42,557 | -0.47% | 37.2만 |
|---|
| 2026.09.04 | ₩43,493 | ₩44,187 | ₩42,491 | ₩43,078 | -0.95% | 17.9만 |
|---|
| 2026.09.03 | ₩43,132 | ₩44,668 | ₩41,261 | ₩44,228 | +2.54% | 26.5만 |
|---|
| 2026.09.02 | ₩43,439 | ₩44,428 | ₩41,916 | ₩42,491 | -2.18% | 28.9만 |
|---|
| 2026.09.01 | ₩44,228 | ₩45,310 | ₩42,758 | ₩43,025 | -2.72% | 26.6만 |
|---|
| 2026.08.31 | ₩44,361 | ₩45,283 | ₩43,225 | ₩44,281 | -0.18% | 25.5만 |
|---|
| 2026.08.28 | ₩49,265 | ₩49,372 | ₩43,706 | ₩44,107 | -10.47% | 46.7만 |
|---|
| 2026.08.27 | ₩50,374 | ₩50,374 | ₩48,143 | ₩48,784 | -3.16% | 25.6만 |
|---|
| 2026.08.26 | ₩52,164 | ₩52,231 | ₩49,051 | ₩49,505 | -5.10% | 20.4만 |
|---|
| 2026.08.25 | ₩53,514 | ₩54,276 | ₩50,254 | ₩51,884 | -3.05% | 27.2만 |
|---|
| 2026.08.24 | ₩56,200 | ₩56,200 | ₩52,178 | ₩53,153 | -5.42% | 21.5만 |
|---|
| 2026.08.21 | ₩61,638 | ₩62,146 | ₩54,783 | ₩56,774 | -7.89% | 48.1만 |
|---|
| 2026.08.20 | ₩60,128 | ₩62,720 | ₩55,451 | ₩61,344 | +2.02% | 32.9만 |
|---|
| 2026.08.19 | ₩62,774 | ₩67,971 | ₩59,767 | ₩60,395 | -3.79% | 32.2만 |
|---|
| 2026.08.18 | ₩59,754 | ₩62,800 | ₩56,387 | ₩62,613 | +4.79% | 31.3만 |
|---|
| 2026.08.17 | ₩57,376 | ₩64,070 | ₩56,120 | ₩62,907 | +9.64% | 89.5만 |
|---|
| 2026.08.14 | ₩52,806 | ₩56,400 | ₩50,775 | ₩55,585 | +5.26% | 46.9만 |
|---|
| 2026.08.13 | ₩53,447 | ₩58,752 | ₩51,563 | ₩57,442 | +7.48% | 40.5만 |
|---|
| 2026.08.12 | ₩53,447 | ₩53,768 | ₩52,071 | ₩52,993 | -0.85% | 20.4만 |
|---|
| 2026.08.11 | ₩48,570 | ₩53,714 | ₩47,434 | ₩52,739 | +8.58% | 36.2만 |
|---|
| 2026.08.10 | ₩49,051 | ₩49,960 | ₩47,221 | ₩48,503 | -1.12% | 19.4만 |
|---|
| 2026.08.07 | ₩47,354 | ₩50,067 | ₩46,766 | ₩48,904 | +3.27% | 21.9만 |
|---|
| 2026.08.06 | ₩47,835 | ₩49,706 | ₩46,165 | ₩46,232 | -3.35% | 16.9만 |
|---|
| 2026.08.05 | ₩50,508 | ₩51,283 | ₩47,448 | ₩48,009 | -4.95% | 21.2만 |
|---|
| 2026.08.04 | ₩50,080 | ₩51,336 | ₩49,105 | ₩50,387 | +0.61% | 21.9만 |
|---|
| 2026.08.03 | ₩49,171 | ₩50,614 | ₩48,343 | ₩50,013 | +1.71% | 18.8만 |
|---|
| 2026.07.31 | ₩51,096 | ₩51,536 | ₩47,662 | ₩49,131 | -3.84% | 20.8만 |
|---|
| 2026.07.30 | ₩49,265 | ₩52,111 | ₩49,051 | ₩51,176 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩51,149 | ₩53,033 | ₩48,944 | ₩49,225 | -3.76% | 16.4만 |
|---|
| 2026.07.28 | ₩52,445 | ₩52,619 | ₩49,492 | ₩51,176 | -2.42% | 13.5만 |
|---|
| 2026.07.27 | ₩53,167 | ₩53,661 | ₩50,053 | ₩53,527 | +0.68% | 18.3만 |
|---|
| 2026.07.24 | ₩54,316 | ₩54,516 | ₩51,536 | ₩51,897 | -4.45% | 14.8만 |
|---|
| 2026.07.23 | ₩54,944 | ₩57,990 | ₩52,191 | ₩54,516 | -0.78% | 21.7만 |
|---|
| 2026.07.22 | ₩59,968 | ₩60,061 | ₩54,476 | ₩54,944 | -8.38% | 37.4만 |
|---|
| 2026.07.21 | ₩52,418 | ₩63,148 | ₩51,937 | ₩61,705 | +17.72% | 62.5만 |
|---|
| 2026.07.20 | ₩49,612 | ₩52,512 | ₩47,782 | ₩52,218 | +5.25% | 31.2만 |
|---|
| 2026.07.17 | ₩46,031 | ₩49,372 | ₩44,228 | ₩48,824 | +6.07% | 22.8만 |
|---|
| 2026.07.16 | ₩49,706 | ₩49,733 | ₩46,780 | ₩47,782 | -3.87% | 39.8만 |
|---|
| 2026.07.15 | ₩55,091 | ₩56,961 | ₩49,439 | ₩50,347 | -8.61% | 28.8만 |
|---|
| 2026.07.14 | ₩53,314 | ₩56,788 | ₩52,645 | ₩55,585 | +4.26% | 17.4만 |
|---|
| 2026.07.13 | ₩55,986 | ₩56,053 | ₩52,218 | ₩53,420 | -4.58% | 20.1만 |
|---|
| 2026.07.10 | ₩59,233 | ₩60,796 | ₩53,447 | ₩56,120 | -5.26% | 30.3만 |
|---|
| 2026.07.09 | ₩57,963 | ₩59,594 | ₩54,383 | ₩59,286 | +2.28% | 30.8만 |
|---|
| 2026.07.08 | ₩56,293 | ₩59,260 | ₩54,169 | ₩55,438 | -1.52% | 46.5만 |
|---|
| 2026.07.07 | ₩56,654 | ₩58,378 | ₩51,577 | ₩53,728 | -5.17% | 28.4만 |
|---|
| 2026.07.06 | ₩58,765 | ₩58,792 | ₩54,182 | ₩56,614 | -3.66% | 32.5만 |
|---|
| 2026.07.02 | ₩55,585 | ₩63,335 | ₩54,783 | ₩57,362 | +3.20% | 41.1만 |
|---|
| 2026.07.01 | ₩59,460 | ₩59,754 | ₩55,024 | ₩55,077 | -7.37% | 31.5만 |
|---|
| 2026.06.30 | ₩67,196 | ₩68,813 | ₩58,792 | ₩59,206 | -11.89% | 67만 |
|---|
| 2026.06.29 | ₩58,792 | ₩69,615 | ₩58,525 | ₩64,671 | +10.00% | 99.8만 |
|---|
| 2026.06.26 | ₩48,530 | ₩56,494 | ₩48,183 | ₩54,797 | +12.91% | 85.7만 |
|---|
| 2026.06.25 | ₩51,710 | ₩52,726 | ₩47,648 | ₩48,744 | -5.74% | 23.3만 |
|---|
| 2026.06.24 | ₩57,843 | ₩57,843 | ₩50,174 | ₩51,082 | -11.69% | 32.4만 |
|---|
| 2026.06.23 | ₩58,191 | ₩58,485 | ₩54,222 | ₩55,385 | -4.82% | 26.5만 |
|---|
| 2026.06.22 | ₩56,494 | ₩62,132 | ₩54,957 | ₩60,315 | +6.76% | 45.8만 |
|---|
| 2026.06.18 | ₩54,783 | ₩58,912 | ₩52,779 | ₩55,839 | +1.93% | 58.8만 |
|---|
| 2026.06.17 | ₩55,438 | ₩56,788 | ₩52,311 | ₩54,516 | -1.66% | 29.4만 |
|---|
| 2026.06.16 | ₩54,783 | ₩60,516 | ₩53,394 | ₩55,318 | +0.98% | 44만 |
|---|
| 2026.06.15 | ₩60,435 | ₩64,537 | ₩55,358 | ₩56,066 | -7.23% | 54.4만 |
|---|
| 2026.06.12 | ₩69,949 | ₩69,949 | ₩58,565 | ₩60,382 | -13.68% | 59.1만 |
|---|
| 2026.06.11 | ₩74,171 | ₩74,171 | ₩66,141 | ₩69,147 | -6.77% | 52.6만 |
|---|
| 2026.06.10 | ₩79,169 | ₩82,843 | ₩71,633 | ₩75,454 | -4.69% | 43.8만 |
|---|
| 2026.06.09 | ₩77,378 | ₩87,867 | ₩75,494 | ₩80,598 | +4.16% | 57만 |
|---|
| 2026.06.08 | ₩83,525 | ₩83,966 | ₩71,526 | ₩76,804 | -8.05% | 46.4만 |
|---|
| 2026.06.05 | ₩96,071 | ₩97,327 | ₩76,563 | ₩81,173 | -15.51% | 68.1만 |
|---|
| 2026.06.04 | ₩92,343 | ₩106,494 | ₩85,542 | ₩97,287 | +5.35% | 64.2만 |
|---|
| 2026.06.03 | ₩97,755 | ₩99,706 | ₩85,516 | ₩97,862 | +0.11% | 85.5만 |
|---|
| 2026.06.02 | ₩75,334 | ₩111,304 | ₩71,820 | ₩104,917 | +39.27% | 184.6만 |
|---|
| 2026.06.01 | ₩75,855 | ₩81,507 | ₩72,688 | ₩76,176 | +0.42% | 73.8만 |
|---|
| 2026.05.29 | ₩78,821 | ₩78,821 | ₩67,090 | ₩75,107 | -4.71% | 94.5만 |
|---|
| 2026.05.28 | ₩66,876 | ₩80,171 | ₩64,337 | ₩75,882 | +13.47% | 182.7만 |
|---|
| 2026.05.27 | ₩59,567 | ₩67,758 | ₩56,921 | ₩64,885 | +8.93% | 88.7만 |
|---|
| 2026.05.26 | ₩53,848 | ₩61,157 | ₩53,474 | ₩59,139 | +9.83% | 119.8만 |
|---|
| 2026.05.22 | ₩48,316 | ₩53,942 | ₩48,236 | ₩51,924 | +7.47% | 109.4만 |
|---|
| 2026.05.21 | ₩42,931 | ₩48,503 | ₩42,090 | ₩47,501 | +10.64% | 77.4만 |
|---|
| 2026.05.20 | ₩41,515 | ₩42,758 | ₩39,524 | ₩41,916 | +0.97% | 29.3만 |
|---|
| 2026.05.19 | ₩42,758 | ₩42,931 | ₩40,085 | ₩41,047 | -4.00% | 19.6만 |
|---|
| 2026.05.18 | ₩39,818 | ₩45,363 | ₩38,763 | ₩43,252 | +8.62% | 45.8만 |
|---|
| 2026.05.15 | ₩39,551 | ₩42,290 | ₩37,894 | ₩39,604 | +0.14% | 43.9만 |
|---|
| 2026.05.14 | ₩40,700 | ₩40,700 | ₩37,613 | ₩39,457 | -3.05% | 45.2만 |
|---|
| 2026.05.13 | ₩45,109 | ₩45,430 | ₩40,433 | ₩40,473 | -10.28% | 82.2만 |
|---|
| 2026.05.12 | ₩47,715 | ₩50,855 | ₩43,426 | ₩48,156 | +0.92% | 115.6만 |
|---|
| 2026.05.11 | ₩36,571 | ₩45,978 | ₩36,491 | ₩44,415 | +21.45% | 95.7만 |
|---|
| 2026.05.08 | ₩37,079 | ₩37,547 | ₩35,275 | ₩36,264 | -2.20% | 33.8만 |
|---|
| 2026.05.07 | ₩38,749 | ₩39,043 | ₩35,476 | ₩37,039 | -4.41% | 37만 |
|---|
| 2026.05.06 | ₩39,257 | ₩39,511 | ₩36,424 | ₩38,562 | -1.77% | 45.8만 |
|---|
| 2026.05.05 | ₩44,575 | ₩44,896 | ₩39,885 | ₩40,059 | -10.13% | 52.7만 |
|---|
| 2026.05.04 | ₩49,439 | ₩49,479 | ₩43,853 | ₩44,896 | -9.19% | 56.8만 |
|---|
| 2026.05.01 | ₩50,307 | ₩50,775 | ₩48,410 | ₩49,225 | -2.15% | 25.8만 |
|---|
| 2026.04.30 | ₩49,733 | ₩51,697 | ₩47,434 | ₩51,229 | +3.01% | 37.7만 |
|---|
| 2026.04.29 | ₩51,109 | ₩51,376 | ₩48,958 | ₩49,185 | -3.76% | 23만 |
|---|
| 2026.04.28 | ₩51,577 | ₩52,499 | ₩49,479 | ₩52,178 | +1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,788 | ₩52,405 | ₩48,570 | ₩51,724 | +1.84% | 33.6만 |
|---|
| 2026.04.24 | ₩51,176 | ₩52,044 | ₩48,490 | ₩50,614 | -1.10% | 34.7만 |
|---|
| 2026.04.23 | ₩54,516 | ₩54,596 | ₩50,614 | ₩51,162 | -6.15% | 50.1만 |
|---|
| 2026.04.22 | ₩57,055 | ₩57,055 | ₩52,913 | ₩55,051 | -3.51% | 69.2만 |
|---|
| 2026.04.21 | ₩50,133 | ₩58,244 | ₩48,771 | ₩57,389 | +14.47% | 160.6만 |
|---|
| 2026.04.20 | ₩47,982 | ₩51,029 | ₩46,766 | ₩50,721 | +5.71% | 88.7만 |
|---|
| 2026.04.17 | ₩54,342 | ₩54,783 | ₩46,098 | ₩46,940 | -13.62% | 133.8만 |
|---|
| 2026.04.16 | ₩53,474 | ₩58,952 | ₩52,445 | ₩53,634 | +0.30% | 87.5만 |
|---|
| 2026.04.15 | ₩56,641 | ₩56,908 | ₩53,461 | ₩54,730 | -3.37% | 66.3만 |
|---|
| 2026.04.14 | ₩58,885 | ₩60,128 | ₩54,944 | ₩56,547 | -3.97% | 94만 |
|---|
| 2026.04.13 | ₩55,451 | ₩61,210 | ₩53,581 | ₩61,210 | +10.39% | 147.6만 |
|---|
| 2026.04.10 | ₩56,520 | ₩56,961 | ₩51,523 | ₩53,567 | -5.22% | 105.2만 |
|---|
| 2026.04.09 | ₩58,271 | ₩61,999 | ₩55,144 | ₩57,456 | -1.40% | 194.1만 |
|---|
| 2026.04.08 | ₩59,166 | ₩59,727 | ₩51,577 | ₩54,930 | -7.16% | 186.2만 |
|---|
| 2026.04.07 | ₩64,217 | ₩65,379 | ₩59,727 | ₩61,478 | -4.27% | 191.1만 |
|---|
| 2026.04.06 | ₩82,028 | ₩82,643 | ₩61,491 | ₩66,969 | -18.36% | 409.3만 |
|---|
| 2026.04.02 | ₩62,800 | ₩92,156 | ₩60,529 | ₩88,829 | +41.45% | 727.4만 |
|---|
| 2026.04.01 | ₩61,531 | ₩65,740 | ₩57,042 | ₩61,464 | -0.11% | 151.5만 |
|---|
| 2026.03.31 | ₩59,727 | ₩63,068 | ₩52,231 | ₩63,068 | +5.59% | 209.4만 |
|---|
| 2026.03.30 | ₩48,437 | ₩59,861 | ₩45,310 | ₩57,710 | +19.14% | 296.1만 |
|---|
| 2026.03.27 | ₩49,973 | ₩52,058 | ₩42,651 | ₩46,593 | -6.76% | 117.9만 |
|---|
| 2026.03.26 | ₩42,504 | ₩54,236 | ₩42,491 | ₩49,051 | +15.40% | 348만 |
|---|
| 2026.03.25 | ₩47,274 | ₩48,450 | ₩40,192 | ₩42,624 | -9.84% | 202.7만 |
|---|
| 2026.03.24 | ₩36,745 | ₩51,577 | ₩36,718 | ₩47,274 | +28.65% | 801.9만 |
|---|
| 2026.03.23 | ₩46,365 | ₩47,020 | ₩34,407 | ₩35,222 | -24.03% | 493.1만 |
|---|
| 2026.03.20 | ₩66,702 | ₩73,490 | ₩46,913 | ₩49,051 | -26.46% | 625.1만 |
|---|
| 2026.03.19 | ₩70,243 | ₩81,507 | ₩58,926 | ₩70,216 | -0.04% | 1167.8만 |
|---|
| 2026.03.18 | ₩53,447 | ₩86,905 | ₩51,510 | ₩73,490 | +37.50% | 2206.4만 |
|---|
| 2026.03.17 | ₩16,702 | ₩53,447 | ₩15,032 | ₩41,422 | +148.00% | 1226.2만 |
|---|