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 | ₩17,576 | ₩17,656 | ₩16,746 | ₩16,987 | -3.35% | 58.1만 |
| 2026.10.08 | ₩18,526 | ₩18,740 | ₩17,482 | ₩17,576 | -5.13% | 65.6만 |
| 2026.10.07 | ₩19,637 | ₩19,931 | ₩18,405 | ₩18,834 | -4.09% | 87.1만 |
| 2026.10.06 | ₩20,802 | ₩20,976 | ₩19,865 | ₩19,918 | -4.25% | 54.4만 |
| 2026.10.05 | ₩20,561 | ₩21,056 | ₩19,516 | ₩20,989 | +2.08% | 71만 |
| 2026.10.02 | ₩21,538 | ₩21,913 | ₩20,146 | ₩20,561 | -4.54% | 91.9만 |
| 2026.10.01 | ₩23,425 | ₩23,465 | ₩21,698 | ₩21,926 | -6.40% | 74.5만 |
| 2026.09.30 | ₩22,060 | ₩25,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,867 |
| +8.19% |
| 140.9만 |
| 2026.09.29 | ₩24,884 | ₩25,272 | ₩21,056 | ₩21,913 | -11.94% | 215.8만 |
|---|
| 2026.09.28 | ₩27,602 | ₩27,602 | ₩24,242 | ₩24,335 | -11.83% | 136.9만 |
|---|
| 2026.09.25 | ₩29,409 | ₩29,569 | ₩27,682 | ₩27,749 | -5.64% | 59.9만 |
|---|
| 2026.09.24 | ₩30,386 | ₩31,189 | ₩29,248 | ₩29,409 | -3.22% | 79.5만 |
|---|
| 2026.09.23 | ₩30,399 | ₩31,323 | ₩30,158 | ₩30,439 | +0.13% | 48.5만 |
|---|
| 2026.09.22 | ₩31,457 | ₩31,644 | ₩30,145 | ₩30,319 | -3.62% | 49.8만 |
|---|
| 2026.09.21 | ₩32,327 | ₩32,327 | ₩29,462 | ₩31,390 | -2.90% | 101.2만 |
|---|
| 2026.09.18 | ₩31,992 | ₩32,648 | ₩30,520 | ₩32,099 | +0.33% | 64.8만 |
|---|
| 2026.09.17 | ₩33,866 | ₩34,602 | ₩30,894 | ₩32,166 | -5.02% | 135.2만 |
|---|
| 2026.09.16 | ₩31,524 | ₩35,084 | ₩29,716 | ₩33,612 | +6.62% | 181.7만 |
|---|
| 2026.09.15 | ₩43,584 | ₩43,838 | ₩28,779 | ₩30,841 | -29.24% | 551.8만 |
|---|
| 2026.09.14 | ₩52,767 | ₩53,543 | ₩42,567 | ₩43,049 | -18.42% | 145.9만 |
|---|
| 2026.09.11 | ₩49,487 | ₩54,253 | ₩47,105 | ₩52,994 | +7.09% | 62.6만 |
|---|
| 2026.09.10 | ₩48,858 | ₩53,061 | ₩47,292 | ₩48,175 | -1.40% | 75.1만 |
|---|
| 2026.09.09 | ₩42,835 | ₩48,965 | ₩42,647 | ₩47,292 | +10.41% | 73.3만 |
|---|
| 2026.09.08 | ₩42,835 | ₩46,636 | ₩42,433 | ₩42,634 | -0.47% | 37.2만 |
|---|
| 2026.09.04 | ₩43,571 | ₩44,267 | ₩42,567 | ₩43,156 | -0.95% | 17.9만 |
|---|
| 2026.09.03 | ₩43,209 | ₩44,749 | ₩41,335 | ₩44,307 | +2.54% | 26.5만 |
|---|
| 2026.09.02 | ₩43,517 | ₩44,508 | ₩41,991 | ₩42,567 | -2.18% | 28.9만 |
|---|
| 2026.09.01 | ₩44,307 | ₩45,391 | ₩42,835 | ₩43,102 | -2.72% | 26.6만 |
|---|
| 2026.08.31 | ₩44,441 | ₩45,364 | ₩43,303 | ₩44,361 | -0.18% | 25.5만 |
|---|
| 2026.08.28 | ₩49,353 | ₩49,461 | ₩43,785 | ₩44,187 | -10.47% | 46.7만 |
|---|
| 2026.08.27 | ₩50,464 | ₩50,464 | ₩48,229 | ₩48,872 | -3.16% | 25.6만 |
|---|
| 2026.08.26 | ₩52,258 | ₩52,325 | ₩49,139 | ₩49,594 | -5.10% | 20.4만 |
|---|
| 2026.08.25 | ₩53,610 | ₩54,373 | ₩50,344 | ₩51,977 | -3.05% | 27.2만 |
|---|
| 2026.08.24 | ₩56,301 | ₩56,301 | ₩52,272 | ₩53,249 | -5.42% | 21.5만 |
|---|
| 2026.08.21 | ₩61,749 | ₩62,257 | ₩54,882 | ₩56,876 | -7.89% | 48.1만 |
|---|
| 2026.08.20 | ₩60,236 | ₩62,833 | ₩55,551 | ₩61,454 | +2.02% | 32.9만 |
|---|
| 2026.08.19 | ₩62,886 | ₩68,094 | ₩59,875 | ₩60,504 | -3.79% | 32.2만 |
|---|
| 2026.08.18 | ₩59,861 | ₩62,913 | ₩56,488 | ₩62,726 | +4.79% | 31.3만 |
|---|
| 2026.08.17 | ₩57,479 | ₩64,185 | ₩56,220 | ₩63,020 | +9.64% | 89.5만 |
|---|
| 2026.08.14 | ₩52,901 | ₩56,501 | ₩50,866 | ₩55,685 | +5.26% | 46.9만 |
|---|
| 2026.08.13 | ₩53,543 | ₩58,857 | ₩51,656 | ₩57,546 | +7.48% | 40.5만 |
|---|
| 2026.08.12 | ₩53,543 | ₩53,864 | ₩52,164 | ₩53,088 | -0.85% | 20.4만 |
|---|
| 2026.08.11 | ₩48,657 | ₩53,811 | ₩47,520 | ₩52,834 | +8.58% | 36.2만 |
|---|
| 2026.08.10 | ₩49,139 | ₩50,050 | ₩47,305 | ₩48,590 | -1.12% | 19.4만 |
|---|
| 2026.08.07 | ₩47,439 | ₩50,157 | ₩46,850 | ₩48,992 | +3.27% | 21.9만 |
|---|
| 2026.08.06 | ₩47,921 | ₩49,795 | ₩46,248 | ₩46,315 | -3.35% | 16.9만 |
|---|
| 2026.08.05 | ₩50,598 | ₩51,375 | ₩47,533 | ₩48,095 | -4.95% | 21.2만 |
|---|
| 2026.08.04 | ₩50,170 | ₩51,428 | ₩49,193 | ₩50,478 | +0.61% | 21.9만 |
|---|
| 2026.08.03 | ₩49,260 | ₩50,705 | ₩48,430 | ₩50,103 | +1.71% | 18.8만 |
|---|
| 2026.07.31 | ₩51,187 | ₩51,629 | ₩47,747 | ₩49,220 | -3.84% | 20.8만 |
|---|
| 2026.07.30 | ₩49,353 | ₩52,205 | ₩49,139 | ₩51,268 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩51,241 | ₩53,128 | ₩49,032 | ₩49,313 | -3.76% | 16.4만 |
|---|
| 2026.07.28 | ₩52,539 | ₩52,713 | ₩49,581 | ₩51,268 | -2.42% | 13.5만 |
|---|
| 2026.07.27 | ₩53,262 | ₩53,757 | ₩50,143 | ₩53,624 | +0.68% | 18.3만 |
|---|
| 2026.07.24 | ₩54,413 | ₩54,614 | ₩51,629 | ₩51,990 | -4.45% | 14.8만 |
|---|
| 2026.07.23 | ₩55,042 | ₩58,094 | ₩52,285 | ₩54,614 | -0.78% | 21.7만 |
|---|
| 2026.07.22 | ₩60,075 | ₩60,169 | ₩54,574 | ₩55,042 | -8.38% | 37.4만 |
|---|
| 2026.07.21 | ₩52,512 | ₩63,261 | ₩52,031 | ₩61,816 | +17.72% | 62.5만 |
|---|
| 2026.07.20 | ₩49,701 | ₩52,606 | ₩47,868 | ₩52,312 | +5.25% | 31.2만 |
|---|
| 2026.07.17 | ₩46,114 | ₩49,461 | ₩44,307 | ₩48,912 | +6.07% | 22.8만 |
|---|
| 2026.07.16 | ₩49,795 | ₩49,822 | ₩46,864 | ₩47,868 | -3.87% | 39.8만 |
|---|
| 2026.07.15 | ₩55,190 | ₩57,064 | ₩49,527 | ₩50,438 | -8.61% | 28.8만 |
|---|
| 2026.07.14 | ₩53,409 | ₩56,890 | ₩52,740 | ₩55,685 | +4.26% | 17.4만 |
|---|
| 2026.07.13 | ₩56,087 | ₩56,153 | ₩52,312 | ₩53,516 | -4.58% | 20.1만 |
|---|
| 2026.07.10 | ₩59,339 | ₩60,905 | ₩53,543 | ₩56,220 | -5.26% | 30.3만 |
|---|
| 2026.07.09 | ₩58,068 | ₩59,701 | ₩54,480 | ₩59,393 | +2.28% | 30.8만 |
|---|
| 2026.07.08 | ₩56,394 | ₩59,366 | ₩54,266 | ₩55,538 | -1.52% | 46.5만 |
|---|
| 2026.07.07 | ₩56,756 | ₩58,483 | ₩51,669 | ₩53,824 | -5.17% | 28.4만 |
|---|
| 2026.07.06 | ₩58,871 | ₩58,898 | ₩54,279 | ₩56,716 | -3.66% | 32.5만 |
|---|
| 2026.07.02 | ₩55,685 | ₩63,449 | ₩54,882 | ₩57,465 | +3.20% | 41.1만 |
|---|
| 2026.07.01 | ₩59,567 | ₩59,861 | ₩55,123 | ₩55,176 | -7.37% | 31.5만 |
|---|
| 2026.06.30 | ₩67,317 | ₩68,937 | ₩58,898 | ₩59,312 | -11.89% | 67만 |
|---|
| 2026.06.29 | ₩58,898 | ₩69,740 | ₩58,630 | ₩64,787 | +10.00% | 99.8만 |
|---|
| 2026.06.26 | ₩48,617 | ₩56,595 | ₩48,269 | ₩54,895 | +12.91% | 85.7만 |
|---|
| 2026.06.25 | ₩51,803 | ₩52,820 | ₩47,734 | ₩48,831 | -5.74% | 23.3만 |
|---|
| 2026.06.24 | ₩57,947 | ₩57,947 | ₩50,264 | ₩51,174 | -11.69% | 32.4만 |
|---|
| 2026.06.23 | ₩58,295 | ₩58,590 | ₩54,320 | ₩55,484 | -4.82% | 26.5만 |
|---|
| 2026.06.22 | ₩56,595 | ₩62,244 | ₩55,056 | ₩60,424 | +6.76% | 45.8만 |
|---|
| 2026.06.18 | ₩54,882 | ₩59,018 | ₩52,874 | ₩55,939 | +1.93% | 58.8만 |
|---|
| 2026.06.17 | ₩55,538 | ₩56,890 | ₩52,405 | ₩54,614 | -1.66% | 29.4만 |
|---|
| 2026.06.16 | ₩54,882 | ₩60,624 | ₩53,490 | ₩55,417 | +0.98% | 44만 |
|---|
| 2026.06.15 | ₩60,544 | ₩64,653 | ₩55,457 | ₩56,167 | -7.23% | 54.4만 |
|---|
| 2026.06.12 | ₩70,075 | ₩70,075 | ₩58,670 | ₩60,490 | -13.68% | 59.1만 |
|---|
| 2026.06.11 | ₩74,305 | ₩74,305 | ₩66,260 | ₩69,272 | -6.77% | 52.6만 |
|---|
| 2026.06.10 | ₩79,311 | ₩82,992 | ₩71,761 | ₩75,590 | -4.69% | 43.8만 |
|---|
| 2026.06.09 | ₩77,517 | ₩88,025 | ₩75,630 | ₩80,743 | +4.16% | 57만 |
|---|
| 2026.06.08 | ₩83,675 | ₩84,116 | ₩71,654 | ₩76,942 | -8.05% | 46.4만 |
|---|
| 2026.06.05 | ₩96,244 | ₩97,502 | ₩76,701 | ₩81,319 | -15.51% | 68.1만 |
|---|
| 2026.06.04 | ₩92,509 | ₩106,685 | ₩85,696 | ₩97,462 | +5.35% | 64.2만 |
|---|
| 2026.06.03 | ₩97,931 | ₩99,885 | ₩85,669 | ₩98,038 | +0.11% | 85.5만 |
|---|
| 2026.06.02 | ₩75,469 | ₩111,504 | ₩71,949 | ₩105,105 | +39.27% | 184.6만 |
|---|
| 2026.06.01 | ₩75,991 | ₩81,653 | ₩72,819 | ₩76,312 | +0.42% | 73.8만 |
|---|
| 2026.05.29 | ₩78,963 | ₩78,963 | ₩67,210 | ₩75,242 | -4.71% | 94.5만 |
|---|
| 2026.05.28 | ₩66,996 | ₩80,315 | ₩64,453 | ₩76,018 | +13.47% | 182.7만 |
|---|
| 2026.05.27 | ₩59,674 | ₩67,879 | ₩57,024 | ₩65,001 | +8.93% | 88.7만 |
|---|
| 2026.05.26 | ₩53,945 | ₩61,267 | ₩53,570 | ₩59,246 | +9.83% | 119.8만 |
|---|
| 2026.05.22 | ₩48,403 | ₩54,038 | ₩48,323 | ₩52,017 | +7.47% | 109.4만 |
|---|
| 2026.05.21 | ₩43,009 | ₩48,590 | ₩42,165 | ₩47,587 | +10.64% | 77.4만 |
|---|
| 2026.05.20 | ₩41,590 | ₩42,835 | ₩39,595 | ₩41,991 | +0.97% | 29.3만 |
|---|
| 2026.05.19 | ₩42,835 | ₩43,009 | ₩40,157 | ₩41,121 | -4.00% | 19.6만 |
|---|
| 2026.05.18 | ₩39,890 | ₩45,445 | ₩38,832 | ₩43,330 | +8.62% | 45.8만 |
|---|
| 2026.05.15 | ₩39,622 | ₩42,366 | ₩37,962 | ₩39,676 | +0.14% | 43.9만 |
|---|
| 2026.05.14 | ₩40,773 | ₩40,773 | ₩37,681 | ₩39,528 | -3.05% | 45.2만 |
|---|
| 2026.05.13 | ₩45,190 | ₩45,512 | ₩40,505 | ₩40,546 | -10.28% | 82.2만 |
|---|
| 2026.05.12 | ₩47,801 | ₩50,946 | ₩43,504 | ₩48,242 | +0.92% | 115.6만 |
|---|
| 2026.05.11 | ₩36,637 | ₩46,061 | ₩36,557 | ₩44,494 | +21.45% | 95.7만 |
|---|
| 2026.05.08 | ₩37,146 | ₩37,614 | ₩35,339 | ₩36,329 | -2.20% | 33.8만 |
|---|
| 2026.05.07 | ₩38,819 | ₩39,113 | ₩35,539 | ₩37,105 | -4.41% | 37만 |
|---|
| 2026.05.06 | ₩39,327 | ₩39,582 | ₩36,490 | ₩38,631 | -1.77% | 45.8만 |
|---|
| 2026.05.05 | ₩44,655 | ₩44,976 | ₩39,957 | ₩40,131 | -10.13% | 52.7만 |
|---|
| 2026.05.04 | ₩49,527 | ₩49,568 | ₩43,932 | ₩44,976 | -9.19% | 56.8만 |
|---|
| 2026.05.01 | ₩50,398 | ₩50,866 | ₩48,497 | ₩49,313 | -2.15% | 25.8만 |
|---|
| 2026.04.30 | ₩49,822 | ₩51,790 | ₩47,520 | ₩51,321 | +3.01% | 37.7만 |
|---|
| 2026.04.29 | ₩51,201 | ₩51,468 | ₩49,046 | ₩49,273 | -3.76% | 23만 |
|---|
| 2026.04.28 | ₩51,669 | ₩52,593 | ₩49,568 | ₩52,272 | +1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,879 | ₩52,499 | ₩48,657 | ₩51,816 | +1.84% | 33.6만 |
|---|
| 2026.04.24 | ₩51,268 | ₩52,138 | ₩48,577 | ₩50,705 | -1.10% | 34.7만 |
|---|
| 2026.04.23 | ₩54,614 | ₩54,694 | ₩50,705 | ₩51,254 | -6.15% | 50.1만 |
|---|
| 2026.04.22 | ₩57,157 | ₩57,157 | ₩53,008 | ₩55,149 | -3.51% | 69.2만 |
|---|
| 2026.04.21 | ₩50,224 | ₩58,349 | ₩48,858 | ₩57,492 | +14.47% | 160.6만 |
|---|
| 2026.04.20 | ₩48,068 | ₩51,120 | ₩46,850 | ₩50,812 | +5.71% | 88.7만 |
|---|
| 2026.04.17 | ₩54,440 | ₩54,882 | ₩46,181 | ₩47,024 | -13.62% | 133.8만 |
|---|
| 2026.04.16 | ₩53,570 | ₩59,058 | ₩52,539 | ₩53,731 | +0.30% | 87.5만 |
|---|
| 2026.04.15 | ₩56,742 | ₩57,010 | ₩53,557 | ₩54,828 | -3.37% | 66.3만 |
|---|
| 2026.04.14 | ₩58,991 | ₩60,236 | ₩55,042 | ₩56,649 | -3.97% | 94만 |
|---|
| 2026.04.13 | ₩55,551 | ₩61,320 | ₩53,677 | ₩61,320 | +10.39% | 147.6만 |
|---|
| 2026.04.10 | ₩56,622 | ₩57,064 | ₩51,616 | ₩53,664 | -5.22% | 105.2만 |
|---|
| 2026.04.09 | ₩58,375 | ₩62,110 | ₩55,243 | ₩57,559 | -1.40% | 194.1만 |
|---|
| 2026.04.08 | ₩59,272 | ₩59,835 | ₩51,669 | ₩55,029 | -7.16% | 186.2만 |
|---|
| 2026.04.07 | ₩64,332 | ₩65,497 | ₩59,835 | ₩61,588 | -4.27% | 191.1만 |
|---|
| 2026.04.06 | ₩82,175 | ₩82,791 | ₩61,601 | ₩67,090 | -18.36% | 409.3만 |
|---|
| 2026.04.02 | ₩62,913 | ₩92,322 | ₩60,638 | ₩88,989 | +41.45% | 727.4만 |
|---|
| 2026.04.01 | ₩61,642 | ₩65,858 | ₩57,144 | ₩61,575 | -0.11% | 151.5만 |
|---|
| 2026.03.31 | ₩59,835 | ₩63,181 | ₩52,325 | ₩63,181 | +5.59% | 209.4만 |
|---|
| 2026.03.30 | ₩48,524 | ₩59,968 | ₩45,391 | ₩57,813 | +19.14% | 296.1만 |
|---|
| 2026.03.27 | ₩50,063 | ₩52,151 | ₩42,727 | ₩46,676 | -6.76% | 117.9만 |
|---|
| 2026.03.26 | ₩42,580 | ₩54,333 | ₩42,567 | ₩49,139 | +15.40% | 348만 |
|---|
| 2026.03.25 | ₩47,359 | ₩48,537 | ₩40,264 | ₩42,701 | -9.84% | 202.7만 |
|---|
| 2026.03.24 | ₩36,811 | ₩51,669 | ₩36,784 | ₩47,359 | +28.65% | 801.9만 |
|---|
| 2026.03.23 | ₩46,449 | ₩47,105 | ₩34,468 | ₩35,285 | -24.03% | 493.1만 |
|---|
| 2026.03.20 | ₩66,822 | ₩73,622 | ₩46,998 | ₩49,139 | -26.46% | 625.1만 |
|---|
| 2026.03.19 | ₩70,369 | ₩81,653 | ₩59,031 | ₩70,342 | -0.04% | 1167.8만 |
|---|
| 2026.03.18 | ₩53,543 | ₩87,061 | ₩51,602 | ₩73,622 | +37.50% | 2206.4만 |
|---|
| 2026.03.17 | ₩16,732 | ₩53,543 | ₩15,059 | ₩41,496 | +148.00% | 1226.2만 |
|---|