시장 데이터를 불러오는 중
전체 종목
스타 서지컬 과거 주가
STAAR Surgical Company - Common Stock · STAA · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STAAR Surgical Company - Common Stock · STAA · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,892 | ₩30,201 | ₩28,766 | ₩29,061 | -2.78% | 59.2만 |
| 2026.10.08 | ₩29,946 | ₩30,362 | ₩29,584 | ₩30,013 | +0.22% | 64만 |
| 2026.10.07 | ₩29,611 | ₩30,456 | ₩29,450 | ₩29,986 | +1.27% | 78만 |
| 2026.10.06 | ₩30,268 | ₩30,402 | ₩29,356 | ₩29,705 | -1.86% | 63.8만 |
| 2026.10.05 | ₩29,919 | ₩30,308 | ₩29,410 | ₩30,268 | +1.17% | 47.2만 |
| 2026.10.02 | ₩30,080 | ₩30,550 | ₩29,624 | ₩30,134 | +0.18% | 64만 |
| 2026.10.01 | ₩30,348 | ₩30,804 | ₩29,517 | ₩30,013 | -1.10% | 77.6만 |
| 2026.09.30 | ₩30,147 | ₩30,509 | ₩29,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,322 |
| +0.58% |
| 79.9만 |
| 2026.09.29 | ₩29,772 | ₩30,737 | ₩29,436 | ₩30,080 | +1.04% | 165.6만 |
|---|
| 2026.09.28 | ₩27,398 | ₩28,109 | ₩27,036 | ₩27,988 | +2.15% | 54.1만 |
|---|
| 2026.09.25 | ₩26,701 | ₩27,894 | ₩26,419 | ₩27,505 | +3.01% | 130.9만 |
|---|
| 2026.09.24 | ₩26,553 | ₩26,929 | ₩25,547 | ₩25,588 | -3.64% | 88만 |
|---|
| 2026.09.23 | ₩27,707 | ₩28,162 | ₩26,352 | ₩26,553 | -4.16% | 84.6만 |
|---|
| 2026.09.22 | ₩27,358 | ₩28,203 | ₩27,009 | ₩27,693 | +1.23% | 75.1만 |
|---|
| 2026.09.21 | ₩28,162 | ₩28,203 | ₩27,063 | ₩27,251 | -3.24% | 76.8만 |
|---|
| 2026.09.18 | ₩28,310 | ₩28,377 | ₩27,452 | ₩27,921 | -1.37% | 574.3만 |
|---|
| 2026.09.17 | ₩30,120 | ₩30,255 | ₩28,390 | ₩28,484 | -5.43% | 78.4만 |
|---|
| 2026.09.16 | ₩30,335 | ₩30,804 | ₩29,892 | ₩30,053 | -0.93% | 71.1만 |
|---|
| 2026.09.15 | ₩30,885 | ₩30,885 | ₩29,785 | ₩30,107 | -2.52% | 107.9만 |
|---|
| 2026.09.14 | ₩30,509 | ₩31,059 | ₩29,799 | ₩30,938 | +1.41% | 79.8만 |
|---|
| 2026.09.11 | ₩31,824 | ₩31,891 | ₩29,638 | ₩30,389 | -4.51% | 83.9만 |
|---|
| 2026.09.10 | ₩31,327 | ₩31,837 | ₩30,871 | ₩31,408 | +0.26% | 68.1만 |
|---|
| 2026.09.09 | ₩32,052 | ₩32,548 | ₩31,341 | ₩31,676 | -1.17% | 82.5만 |
|---|
| 2026.09.08 | ₩31,032 | ₩32,668 | ₩30,389 | ₩32,400 | +4.41% | 140.4만 |
|---|
| 2026.09.04 | ₩31,475 | ₩32,682 | ₩31,381 | ₩31,475 | 0.00% | 197.4만 |
|---|
| 2026.09.03 | ₩31,046 | ₩31,757 | ₩30,456 | ₩31,622 | +1.86% | 79.8만 |
|---|
| 2026.09.02 | ₩31,394 | ₩31,985 | ₩30,898 | ₩30,992 | -1.28% | 47.3만 |
|---|
| 2026.09.01 | ₩30,295 | ₩31,636 | ₩29,986 | ₩31,542 | +4.12% | 73.8만 |
|---|
| 2026.08.31 | ₩29,597 | ₩30,764 | ₩29,195 | ₩30,295 | +2.36% | 78.7만 |
|---|
| 2026.08.28 | ₩29,946 | ₩30,107 | ₩29,356 | ₩29,651 | -0.99% | 44.3만 |
|---|
| 2026.08.27 | ₩30,402 | ₩30,603 | ₩29,919 | ₩30,027 | -1.24% | 56.5만 |
|---|
| 2026.08.26 | ₩30,724 | ₩31,073 | ₩30,268 | ₩30,657 | -0.22% | 42.8만 |
|---|
| 2026.08.25 | ₩31,126 | ₩31,462 | ₩30,603 | ₩31,086 | -0.13% | 52.3만 |
|---|
| 2026.08.24 | ₩31,059 | ₩31,596 | ₩30,697 | ₩31,193 | +0.43% | 56.2만 |
|---|
| 2026.08.21 | ₩30,898 | ₩31,462 | ₩30,898 | ₩31,032 | +0.43% | 69.8만 |
|---|
| 2026.08.20 | ₩32,843 | ₩33,191 | ₩30,818 | ₩30,938 | -5.80% | 81.3만 |
|---|
| 2026.08.19 | ₩33,218 | ₩34,278 | ₩32,709 | ₩33,071 | -0.44% | 102.3만 |
|---|
| 2026.08.18 | ₩32,280 | ₩33,567 | ₩31,850 | ₩33,044 | +2.37% | 92.8만 |
|---|
| 2026.08.17 | ₩34,814 | ₩34,814 | ₩31,944 | ₩32,306 | -7.20% | 154만 |
|---|
| 2026.08.14 | ₩33,728 | ₩35,203 | ₩33,272 | ₩35,109 | +4.10% | 99.4만 |
|---|
| 2026.08.13 | ₩32,293 | ₩34,305 | ₩31,180 | ₩33,969 | +5.19% | 186.4만 |
|---|
| 2026.08.12 | ₩33,339 | ₩34,908 | ₩33,098 | ₩34,077 | +2.21% | 133.9만 |
|---|
| 2026.08.11 | ₩34,197 | ₩34,533 | ₩33,165 | ₩33,446 | -2.20% | 82.7만 |
|---|
| 2026.08.10 | ₩32,561 | ₩34,036 | ₩32,427 | ₩33,688 | +3.46% | 80.5만 |
|---|
| 2026.08.07 | ₩30,818 | ₩32,534 | ₩30,697 | ₩32,467 | +5.35% | 80.9만 |
|---|
| 2026.08.06 | ₩30,576 | ₩31,099 | ₩29,772 | ₩31,006 | +1.40% | 72.6만 |
|---|
| 2026.08.05 | ₩31,891 | ₩32,172 | ₩30,120 | ₩30,657 | -3.87% | 123.4만 |
|---|
| 2026.08.04 | ₩32,776 | ₩32,990 | ₩32,025 | ₩32,347 | -1.31% | 138.7만 |
|---|
| 2026.08.03 | ₩32,695 | ₩34,184 | ₩31,636 | ₩32,642 | -0.16% | 106.1만 |
|---|
| 2026.07.31 | ₩32,668 | ₩33,004 | ₩31,837 | ₩32,668 | 0.00% | 147.8만 |
|---|
| 2026.07.30 | ₩32,360 | ₩32,628 | ₩31,488 | ₩32,481 | +0.37% | 87.9만 |
|---|
| 2026.07.29 | ₩30,228 | ₩32,682 | ₩30,174 | ₩32,011 | +5.90% | 84.3만 |
|---|
| 2026.07.28 | ₩29,691 | ₩30,912 | ₩28,431 | ₩30,389 | +2.35% | 111.7만 |
|---|
| 2026.07.27 | ₩31,126 | ₩31,958 | ₩30,684 | ₩30,778 | -1.12% | 72.5만 |
|---|
| 2026.07.24 | ₩32,521 | ₩32,655 | ₩31,314 | ₩31,354 | -3.59% | 48.9만 |
|---|
| 2026.07.23 | ₩32,749 | ₩33,071 | ₩32,038 | ₩32,440 | -0.94% | 46만 |
|---|
| 2026.07.22 | ₩32,548 | ₩33,527 | ₩31,287 | ₩33,138 | +1.81% | 87.6만 |
|---|
| 2026.07.21 | ₩32,145 | ₩33,017 | ₩31,341 | ₩32,548 | +1.25% | 187만 |
|---|
| 2026.07.20 | ₩35,149 | ₩35,337 | ₩30,979 | ₩32,145 | -8.55% | 289.7만 |
|---|
| 2026.07.17 | ₩35,874 | ₩36,879 | ₩33,057 | ₩35,458 | -1.16% | 190.9만 |
|---|
| 2026.07.16 | ₩38,220 | ₩40,111 | ₩38,220 | ₩38,864 | +1.68% | 63.7만 |
|---|
| 2026.07.15 | ₩36,504 | ₩38,220 | ₩36,504 | ₩38,220 | +4.70% | 49만 |
|---|
| 2026.07.14 | ₩37,014 | ₩37,228 | ₩36,008 | ₩36,665 | -0.94% | 50.9만 |
|---|
| 2026.07.13 | ₩37,107 | ₩38,019 | ₩37,107 | ₩37,255 | +0.40% | 75.3만 |
|---|
| 2026.07.10 | ₩37,443 | ₩37,791 | ₩36,571 | ₩37,228 | -0.57% | 36.8만 |
|---|
| 2026.07.09 | ₩37,925 | ₩37,952 | ₩36,504 | ₩37,510 | -1.10% | 55.5만 |
|---|
| 2026.07.08 | ₩35,605 | ₩38,019 | ₩34,707 | ₩37,751 | +6.03% | 150.3만 |
|---|
| 2026.07.07 | ₩36,665 | ₩36,759 | ₩34,720 | ₩35,605 | -2.89% | 79.7만 |
|---|
| 2026.07.06 | ₩37,309 | ₩37,697 | ₩36,155 | ₩36,665 | -1.73% | 76.1만 |
|---|
| 2026.07.02 | ₩38,019 | ₩38,341 | ₩36,839 | ₩37,268 | -1.98% | 50.9만 |
|---|
| 2026.07.01 | ₩38,328 | ₩39,025 | ₩37,751 | ₩37,751 | -1.50% | 45.3만 |
|---|
| 2026.06.30 | ₩39,253 | ₩39,548 | ₩38,100 | ₩38,475 | -1.98% | 64.7만 |
|---|
| 2026.06.29 | ₩39,790 | ₩39,790 | ₩38,489 | ₩39,334 | -1.15% | 95.4만 |
|---|
| 2026.06.26 | ₩41,841 | ₩41,935 | ₩39,199 | ₩39,280 | -6.12% | 117.5만 |
|---|
| 2026.06.25 | ₩38,811 | ₩41,975 | ₩38,757 | ₩41,855 | +7.84% | 64만 |
|---|
| 2026.06.24 | ₩38,328 | ₩39,012 | ₩37,711 | ₩38,784 | +1.19% | 53.5만 |
|---|
| 2026.06.23 | ₩38,784 | ₩38,971 | ₩37,362 | ₩38,033 | -1.94% | 58.4만 |
|---|
| 2026.06.22 | ₩39,052 | ₩39,293 | ₩37,818 | ₩38,663 | -1.00% | 59.7만 |
|---|
| 2026.06.18 | ₩39,374 | ₩39,374 | ₩38,341 | ₩39,052 | -0.82% | 81.8만 |
|---|
| 2026.06.17 | ₩38,663 | ₩39,709 | ₩38,247 | ₩39,186 | +1.35% | 48.4만 |
|---|
| 2026.06.16 | ₩38,261 | ₩39,159 | ₩38,247 | ₩38,784 | +1.37% | 47.2만 |
|---|
| 2026.06.15 | ₩38,274 | ₩38,797 | ₩37,872 | ₩38,046 | -0.60% | 41.9만 |
|---|
| 2026.06.12 | ₩38,676 | ₩38,864 | ₩37,778 | ₩38,046 | -1.63% | 38.5만 |
|---|
| 2026.06.11 | ₩39,629 | ₩39,897 | ₩38,435 | ₩38,757 | -2.20% | 61.3만 |
|---|
| 2026.06.10 | ₩40,031 | ₩40,406 | ₩39,293 | ₩39,334 | -1.74% | 50.2만 |
|---|
| 2026.06.09 | ₩40,554 | ₩40,715 | ₩39,173 | ₩40,058 | -1.22% | 59.9만 |
|---|
| 2026.06.08 | ₩40,822 | ₩41,640 | ₩40,152 | ₩40,178 | -1.58% | 68만 |
|---|
| 2026.06.05 | ₩40,044 | ₩40,970 | ₩39,602 | ₩40,219 | +0.44% | 56.7만 |
|---|
| 2026.06.04 | ₩37,979 | ₩40,085 | ₩37,885 | ₩40,044 | +5.44% | 48.9만 |
|---|
| 2026.06.03 | ₩38,596 | ₩38,837 | ₩37,590 | ₩37,899 | -1.81% | 39.6만 |
|---|
| 2026.06.02 | ₩39,629 | ₩39,749 | ₩38,194 | ₩38,207 | -3.59% | 61.6만 |
|---|
| 2026.06.01 | ₩40,085 | ₩40,232 | ₩38,904 | ₩39,629 | -1.14% | 95만 |
|---|
| 2026.05.29 | ₩38,971 | ₩40,138 | ₩38,784 | ₩40,085 | +2.86% | 113.4만 |
|---|
| 2026.05.28 | ₩41,949 | ₩42,029 | ₩38,931 | ₩38,998 | -7.03% | 137.8만 |
|---|
| 2026.05.27 | ₩44,564 | ₩44,939 | ₩41,640 | ₩42,096 | -5.54% | 106.2만 |
|---|
| 2026.05.26 | ₩44,215 | ₩45,409 | ₩44,175 | ₩44,711 | +1.12% | 95.5만 |
|---|
| 2026.05.22 | ₩43,880 | ₩44,684 | ₩43,545 | ₩43,545 | -0.76% | 73.9만 |
|---|
| 2026.05.21 | ₩44,255 | ₩44,255 | ₩43,250 | ₩43,974 | -0.64% | 124.1만 |
|---|
| 2026.05.20 | ₩43,410 | ₩45,020 | ₩43,317 | ₩44,322 | +2.10% | 65.2만 |
|---|
| 2026.05.19 | ₩42,981 | ₩44,765 | ₩42,257 | ₩43,719 | +1.72% | 81.2만 |
|---|
| 2026.05.18 | ₩42,847 | ₩43,719 | ₩41,788 | ₩43,330 | +1.13% | 107.2만 |
|---|
| 2026.05.15 | ₩42,914 | ₩44,322 | ₩41,774 | ₩43,008 | +0.22% | 137.3만 |
|---|
| 2026.05.14 | ₩47,970 | ₩48,104 | ₩42,123 | ₩42,928 | -10.51% | 406.4만 |
|---|
| 2026.05.13 | ₩37,765 | ₩40,192 | ₩37,577 | ₩39,427 | +4.40% | 134.6만 |
|---|
| 2026.05.12 | ₩37,349 | ₩38,301 | ₩36,718 | ₩37,791 | +1.18% | 90.3만 |
|---|
| 2026.05.11 | ₩35,820 | ₩37,604 | ₩35,632 | ₩37,322 | +4.19% | 123.9만 |
|---|
| 2026.05.08 | ₩36,853 | ₩36,853 | ₩35,377 | ₩35,793 | -2.87% | 44.6만 |
|---|
| 2026.05.07 | ₩37,215 | ₩37,416 | ₩36,236 | ₩36,584 | -1.69% | 85.2만 |
|---|
| 2026.05.06 | ₩36,812 | ₩37,362 | ₩35,994 | ₩37,215 | +1.09% | 70.7만 |
|---|
| 2026.05.05 | ₩36,651 | ₩37,590 | ₩36,303 | ₩36,812 | +0.44% | 85.5만 |
|---|
| 2026.05.04 | ₩36,303 | ₩37,805 | ₩36,276 | ₩36,598 | +0.81% | 73.2만 |
|---|
| 2026.05.01 | ₩35,418 | ₩36,517 | ₩34,975 | ₩36,464 | +2.95% | 97.5만 |
|---|
| 2026.04.30 | ₩34,077 | ₩35,538 | ₩34,077 | ₩35,351 | +3.74% | 68.1만 |
|---|
| 2026.04.29 | ₩35,847 | ₩35,847 | ₩33,808 | ₩34,170 | -4.68% | 59.3만 |
|---|
| 2026.04.28 | ₩35,780 | ₩36,128 | ₩34,573 | ₩35,807 | +0.07% | 71.4만 |
|---|
| 2026.04.27 | ₩34,439 | ₩35,847 | ₩34,358 | ₩35,780 | +3.89% | 65.9만 |
|---|
| 2026.04.24 | ₩33,191 | ₩34,466 | ₩33,084 | ₩34,425 | +3.72% | 62.4만 |
|---|
| 2026.04.23 | ₩33,339 | ₩34,023 | ₩32,534 | ₩33,312 | -0.08% | 113.2만 |
|---|
| 2026.04.22 | ₩33,580 | ₩33,580 | ₩32,508 | ₩33,259 | -0.96% | 74.1만 |
|---|
| 2026.04.21 | ₩34,506 | ₩34,533 | ₩33,326 | ₩33,419 | -3.15% | 46.2만 |
|---|
| 2026.04.20 | ₩33,768 | ₩34,586 | ₩33,674 | ₩34,238 | +1.39% | 56만 |
|---|
| 2026.04.17 | ₩33,218 | ₩33,902 | ₩32,400 | ₩33,634 | +1.25% | 89.5만 |
|---|
| 2026.04.16 | ₩32,870 | ₩33,674 | ₩31,689 | ₩33,017 | +0.45% | 108만 |
|---|
| 2026.04.15 | ₩32,843 | ₩33,178 | ₩32,467 | ₩33,165 | +0.98% | 78.3만 |
|---|
| 2026.04.14 | ₩35,994 | ₩35,994 | ₩32,762 | ₩32,762 | -8.98% | 206만 |
|---|
| 2026.04.13 | ₩35,270 | ₩36,102 | ₩34,921 | ₩35,994 | +2.05% | 184.6만 |
|---|
| 2026.04.10 | ₩33,808 | ₩35,672 | ₩33,527 | ₩35,458 | +4.88% | 174.4만 |
|---|
| 2026.04.09 | ₩33,326 | ₩35,807 | ₩32,320 | ₩33,808 | +1.45% | 557.5만 |
|---|
| 2026.04.08 | ₩28,551 | ₩29,155 | ₩27,881 | ₩28,002 | -1.93% | 115.7만 |
|---|
| 2026.04.07 | ₩28,310 | ₩28,927 | ₩28,162 | ₩28,283 | -0.09% | 90.3만 |
|---|
| 2026.04.06 | ₩27,103 | ₩28,216 | ₩27,103 | ₩28,109 | +3.71% | 62.8만 |
|---|
| 2026.04.02 | ₩25,695 | ₩27,251 | ₩25,695 | ₩27,103 | +5.48% | 96.1만 |
|---|
| 2026.04.01 | ₩25,145 | ₩25,950 | ₩24,823 | ₩25,923 | +3.09% | 65만 |
|---|
| 2026.03.31 | ₩24,649 | ₩25,735 | ₩24,649 | ₩25,078 | +1.74% | 72.4만 |
|---|
| 2026.03.30 | ₩24,032 | ₩24,783 | ₩23,469 | ₩24,595 | +2.34% | 116.9만 |
|---|
| 2026.03.27 | ₩25,118 | ₩25,467 | ₩23,777 | ₩23,992 | -4.48% | 73.6만 |
|---|
| 2026.03.26 | ₩25,427 | ₩25,883 | ₩24,930 | ₩24,998 | -1.69% | 58.7만 |
|---|
| 2026.03.25 | ₩25,427 | ₩25,936 | ₩25,024 | ₩25,735 | +1.21% | 69.4만 |
|---|
| 2026.03.24 | ₩24,917 | ₩25,896 | ₩24,461 | ₩25,440 | +2.10% | 91.7만 |
|---|
| 2026.03.23 | ₩22,798 | ₩25,172 | ₩22,570 | ₩24,823 | +8.88% | 255.1만 |
|---|
| 2026.03.20 | ₩24,045 | ₩24,045 | ₩23,174 | ₩23,496 | -2.29% | 384.2만 |
|---|
| 2026.03.19 | ₩24,139 | ₩24,837 | ₩23,013 | ₩23,428 | -2.94% | 193.1만 |
|---|
| 2026.03.18 | ₩23,938 | ₩25,534 | ₩23,710 | ₩24,917 | +4.09% | 171.6만 |
|---|
| 2026.03.17 | ₩24,206 | ₩24,407 | ₩23,589 | ₩23,938 | -1.11% | 85.2만 |
|---|
| 2026.03.16 | ₩25,614 | ₩25,963 | ₩24,233 | ₩24,247 | -5.34% | 103.8만 |
|---|
| 2026.03.13 | ₩24,689 | ₩25,279 | ₩24,247 | ₩25,266 | +2.34% | 112만 |
|---|
| 2026.03.12 | ₩23,630 | ₩24,689 | ₩23,201 | ₩24,662 | +4.37% | 137만 |
|---|
| 2026.03.11 | ₩22,946 | ₩23,750 | ₩22,838 | ₩23,683 | +3.21% | 99만 |
|---|
| 2026.03.10 | ₩24,568 | ₩24,904 | ₩22,879 | ₩23,107 | -5.95% | 119.8만 |
|---|
| 2026.03.09 | ₩24,327 | ₩25,360 | ₩24,005 | ₩24,568 | +0.99% | 94.1만 |
|---|
| 2026.03.06 | ₩24,863 | ₩24,863 | ₩24,099 | ₩24,756 | -0.43% | 81.4만 |
|---|
| 2026.03.05 | ₩25,386 | ₩25,909 | ₩24,220 | ₩24,904 | -1.90% | 109.6만 |
|---|
| 2026.03.04 | ₩23,697 | ₩26,070 | ₩23,549 | ₩25,775 | +8.77% | 188.1만 |
|---|
| 2026.03.03 | ₩24,957 | ₩25,628 | ₩24,703 | ₩25,373 | +1.67% | 116.1만 |
|---|
| 2026.03.02 | ₩26,191 | ₩26,553 | ₩24,917 | ₩25,547 | -2.46% | 128.3만 |
|---|
| 2026.02.27 | ₩27,237 | ₩27,237 | ₩25,896 | ₩26,687 | -2.02% | 185.9만 |
|---|
| 2026.02.26 | ₩26,888 | ₩27,331 | ₩26,258 | ₩27,251 | +1.35% | 153.7만 |
|---|
| 2026.02.25 | ₩26,607 | ₩27,479 | ₩26,245 | ₩26,996 | +1.46% | 276.5만 |
|---|
| 2026.02.24 | ₩24,609 | ₩26,647 | ₩24,407 | ₩26,486 | +7.63% | 334.3만 |
|---|
| 2026.02.23 | ₩23,589 | ₩24,555 | ₩22,973 | ₩24,407 | +3.47% | 171.8만 |
|---|
| 2026.02.20 | ₩23,831 | ₩24,381 | ₩23,589 | ₩23,817 | -0.06% | 69.9만 |
|---|
| 2026.02.19 | ₩23,496 | ₩24,729 | ₩23,496 | ₩23,978 | +2.05% | 118.9만 |
|---|
| 2026.02.18 | ₩21,886 | ₩23,616 | ₩21,886 | ₩23,549 | +7.60% | 145.2만 |
|---|
| 2026.02.17 | ₩21,578 | ₩22,141 | ₩20,907 | ₩21,725 | +0.68% | 196.8만 |
|---|
| 2026.02.13 | ₩22,154 | ₩22,356 | ₩21,497 | ₩21,591 | -2.54% | 80.6만 |
|---|
| 2026.02.12 | ₩23,080 | ₩23,120 | ₩22,034 | ₩22,114 | -4.18% | 100.1만 |
|---|
| 2026.02.11 | ₩23,013 | ₩23,683 | ₩22,289 | ₩23,133 | +0.52% | 132.7만 |
|---|
| 2026.02.10 | ₩23,348 | ₩23,683 | ₩23,187 | ₩23,201 | -0.63% | 94.4만 |
|---|
| 2026.02.09 | ₩23,428 | ₩23,710 | ₩22,986 | ₩23,348 | -0.34% | 170.9만 |
|---|
| 2026.02.06 | ₩23,160 | ₩23,777 | ₩22,986 | ₩23,576 | +1.80% | 211.1만 |
|---|
| 2026.02.05 | ₩23,576 | ₩23,670 | ₩22,718 | ₩22,892 | -2.90% | 130.9만 |
|---|
| 2026.02.04 | ₩24,314 | ₩24,501 | ₩23,375 | ₩23,522 | -3.25% | 131.5만 |
|---|
| 2026.02.03 | ₩24,475 | ₩25,011 | ₩23,791 | ₩24,340 | -0.55% | 138.2만 |
|---|
| 2026.02.02 | ₩25,239 | ₩25,480 | ₩24,139 | ₩24,193 | -4.14% | 102.8만 |
|---|
| 2026.01.30 | ₩25,400 | ₩25,735 | ₩25,038 | ₩25,413 | +0.05% | 65.8만 |
|---|
| 2026.01.29 | ₩25,480 | ₩25,936 | ₩25,199 | ₩25,400 | -0.32% | 71.1만 |
|---|
| 2026.01.28 | ₩25,400 | ₩26,205 | ₩25,400 | ₩25,681 | +1.11% | 94.2만 |
|---|
| 2026.01.27 | ₩25,601 | ₩25,923 | ₩25,252 | ₩25,534 | -0.26% | 91.7만 |
|---|
| 2026.01.26 | ₩25,628 | ₩26,365 | ₩25,226 | ₩25,628 | 0.00% | 131.8만 |
|---|
| 2026.01.23 | ₩26,687 | ₩26,821 | ₩25,561 | ₩25,668 | -3.82% | 122.7만 |
|---|
| 2026.01.22 | ₩27,666 | ₩27,881 | ₩26,325 | ₩26,674 | -3.59% | 133.8만 |
|---|
| 2026.01.21 | ₩28,337 | ₩28,525 | ₩26,982 | ₩27,639 | -2.46% | 123.9만 |
|---|
| 2026.01.20 | ₩27,680 | ₩28,498 | ₩27,398 | ₩28,122 | +1.60% | 185만 |
|---|
| 2026.01.16 | ₩27,532 | ₩28,323 | ₩26,017 | ₩28,122 | +2.14% | 235.4만 |
|---|
| 2026.01.15 | ₩28,913 | ₩29,101 | ₩27,291 | ₩28,122 | -2.74% | 161.6만 |
|---|
| 2026.01.14 | ₩28,753 | ₩29,316 | ₩28,297 | ₩29,262 | +1.77% | 116만 |
|---|
| 2026.01.13 | ₩29,530 | ₩29,705 | ₩28,162 | ₩28,337 | -4.04% | 193.6만 |
|---|
| 2026.01.12 | ₩29,664 | ₩30,415 | ₩29,436 | ₩29,517 | -0.50% | 184.4만 |
|---|
| 2026.01.09 | ₩31,126 | ₩31,180 | ₩29,436 | ₩29,664 | -4.70% | 189.7만 |
|---|
| 2026.01.08 | ₩29,517 | ₩30,590 | ₩29,195 | ₩30,174 | +2.23% | 213.2만 |
|---|
| 2026.01.07 | ₩29,906 | ₩30,442 | ₩29,141 | ₩29,758 | -0.49% | 237.5만 |
|---|
| 2026.01.06 | ₩26,821 | ₩30,295 | ₩26,580 | ₩29,892 | +11.45% | 730.1만 |
|---|
| 2026.01.05 | ₩31,448 | ₩32,534 | ₩31,193 | ₩32,105 | +2.09% | 126만 |
|---|
| 2026.01.02 | ₩31,046 | ₩31,944 | ₩30,979 | ₩31,649 | +1.94% | 56.8만 |
|---|
| 2025.12.31 | ₩31,126 | ₩31,448 | ₩30,804 | ₩30,965 | -0.52% | 48.8만 |
|---|
| 2025.12.30 | ₩31,180 | ₩31,502 | ₩30,965 | ₩31,126 | -0.17% | 51.7만 |
|---|
| 2025.12.29 | ₩31,314 | ₩31,837 | ₩31,247 | ₩31,354 | +0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩31,609 | ₩31,783 | ₩31,260 | ₩31,314 | -0.93% | 66.9만 |
|---|
| 2025.12.24 | ₩32,052 | ₩32,145 | ₩31,529 | ₩31,689 | -1.13% | 26.5만 |
|---|
| 2025.12.23 | ₩32,508 | ₩32,561 | ₩31,877 | ₩32,092 | -1.28% | 87.4만 |
|---|
| 2025.12.22 | ₩33,527 | ₩34,398 | ₩32,347 | ₩32,454 | -3.20% | 99.1만 |
|---|
| 2025.12.19 | ₩31,944 | ₩34,908 | ₩30,711 | ₩33,714 | +5.54% | 281.9만 |
|---|
| 2025.12.18 | ₩35,096 | ₩35,096 | ₩31,703 | ₩32,213 | -8.22% | 223.5만 |
|---|
| 2025.12.17 | ₩33,259 | ₩35,109 | ₩32,950 | ₩34,720 | +4.40% | 188만 |
|---|
| 2025.12.16 | ₩32,829 | ₩33,500 | ₩32,052 | ₩33,259 | +1.31% | 227.5만 |
|---|
| 2025.12.15 | ₩32,347 | ₩32,454 | ₩31,394 | ₩31,596 | -2.32% | 102.1만 |
|---|
| 2025.12.12 | ₩32,722 | ₩32,910 | ₩30,885 | ₩32,360 | -1.11% | 197.4만 |
|---|
| 2025.12.11 | ₩33,889 | ₩33,996 | ₩32,695 | ₩33,098 | -2.33% | 182.6만 |
|---|
| 2025.12.10 | ₩31,689 | ₩32,776 | ₩31,247 | ₩32,172 | +1.52% | 217.8만 |
|---|
| 2025.12.09 | ₩36,544 | ₩36,920 | ₩33,567 | ₩34,050 | -6.83% | 650만 |
|---|
| 2025.12.08 | ₩34,251 | ₩34,251 | ₩31,220 | ₩31,569 | -7.83% | 143.1만 |
|---|
| 2025.12.05 | ₩35,994 | ₩36,035 | ₩34,010 | ₩34,036 | -5.44% | 81.6만 |
|---|
| 2025.12.04 | ₩35,109 | ₩36,115 | ₩35,109 | ₩35,672 | +1.60% | 60.4만 |
|---|
| 2025.12.03 | ₩34,787 | ₩35,391 | ₩34,385 | ₩35,364 | +1.66% | 69.3만 |
|---|
| 2025.12.02 | ₩34,828 | ₩35,243 | ₩34,264 | ₩34,761 | -0.19% | 37.8만 |
|---|
| 2025.12.01 | ₩34,908 | ₩35,458 | ₩34,667 | ₩34,747 | -0.46% | 34.3만 |
|---|
| 2025.11.28 | ₩34,908 | ₩35,659 | ₩34,814 | ₩35,592 | +1.96% | 19.4만 |
|---|
| 2025.11.26 | ₩34,948 | ₩35,579 | ₩34,881 | ₩34,908 | -0.12% | 56.2만 |
|---|
| 2025.11.25 | ₩35,699 | ₩35,780 | ₩34,693 | ₩35,149 | -1.54% | 56.3만 |
|---|
| 2025.11.24 | ₩38,086 | ₩38,086 | ₩35,149 | ₩35,592 | -6.55% | 105.4만 |
|---|
| 2025.11.21 | ₩36,893 | ₩37,858 | ₩36,450 | ₩37,550 | +1.78% | 201.8만 |
|---|
| 2025.11.20 | ₩35,538 | ₩36,678 | ₩35,176 | ₩36,678 | +3.21% | 91.8만 |
|---|
| 2025.11.19 | ₩34,331 | ₩35,672 | ₩34,264 | ₩35,471 | +3.32% | 95.1만 |
|---|
| 2025.11.18 | ₩35,592 | ₩35,592 | ₩34,398 | ₩34,425 | -3.28% | 37.2만 |
|---|
| 2025.11.17 | ₩35,270 | ₩35,726 | ₩34,828 | ₩35,538 | +0.76% | 28.9만 |
|---|
| 2025.11.14 | ₩34,841 | ₩35,471 | ₩34,439 | ₩35,297 | +1.31% | 25.7만 |
|---|
| 2025.11.13 | ₩34,466 | ₩35,190 | ₩34,412 | ₩34,908 | +1.28% | 39.3만 |
|---|
| 2025.11.12 | ₩36,745 | ₩36,745 | ₩33,862 | ₩34,667 | -5.66% | 104만 |
|---|
| 2025.11.11 | ₩36,826 | ₩36,906 | ₩35,646 | ₩36,745 | -0.22% | 103.3만 |
|---|
| 2025.11.10 | ₩35,672 | ₩36,893 | ₩34,801 | ₩36,759 | +3.05% | 88.9만 |
|---|
| 2025.11.07 | ₩35,418 | ₩35,967 | ₩32,977 | ₩35,605 | +0.53% | 194.6만 |
|---|
| 2025.11.06 | ₩34,010 | ₩35,927 | ₩33,688 | ₩35,713 | +5.01% | 100.1만 |
|---|
| 2025.11.05 | ₩33,621 | ₩34,063 | ₩33,460 | ₩33,862 | +0.72% | 44.6만 |
|---|
| 2025.11.04 | ₩33,808 | ₩34,291 | ₩33,004 | ₩33,902 | +0.28% | 130.8만 |
|---|
| 2025.11.03 | ₩34,398 | ₩34,774 | ₩33,741 | ₩33,875 | -1.52% | 61.9만 |
|---|
| 2025.10.31 | ₩35,565 | ₩35,565 | ₩34,144 | ₩34,693 | -2.45% | 77.1만 |
|---|
| 2025.10.30 | ₩35,619 | ₩35,632 | ₩34,921 | ₩35,579 | -0.11% | 50.5만 |
|---|
| 2025.10.29 | ₩36,410 | ₩36,678 | ₩35,377 | ₩35,659 | -2.06% | 94만 |
|---|
| 2025.10.28 | ₩36,893 | ₩37,402 | ₩36,356 | ₩36,423 | -1.27% | 39.9만 |
|---|
| 2025.10.27 | ₩35,874 | ₩37,483 | ₩35,874 | ₩37,255 | +3.85% | 128.9만 |
|---|
| 2025.10.24 | ₩36,155 | ₩36,598 | ₩34,828 | ₩35,230 | -2.56% | 86.9만 |
|---|
| 2025.10.23 | ₩33,500 | ₩36,665 | ₩32,709 | ₩36,155 | +7.93% | 252.8만 |
|---|
| 2025.10.22 | ₩35,565 | ₩35,672 | ₩33,205 | ₩33,393 | -6.11% | 148.5만 |
|---|
| 2025.10.21 | ₩34,090 | ₩35,914 | ₩33,460 | ₩35,793 | +5.00% | 157.1만 |
|---|
| 2025.10.20 | ₩33,527 | ₩34,452 | ₩33,272 | ₩33,956 | +1.28% | 102.3만 |
|---|
| 2025.10.17 | ₩32,494 | ₩33,688 | ₩32,347 | ₩33,567 | +3.30% | 130.9만 |
|---|
| 2025.10.16 | ₩34,814 | ₩34,814 | ₩31,985 | ₩32,534 | -6.55% | 271.5만 |
|---|
| 2025.10.15 | ₩36,075 | ₩36,088 | ₩33,580 | ₩34,600 | -4.09% | 224만 |
|---|
| 2025.10.14 | ₩36,195 | ₩36,477 | ₩35,337 | ₩36,343 | +0.41% | 80.6만 |
|---|
| 2025.10.13 | ₩36,035 | ₩36,651 | ₩35,793 | ₩36,544 | +1.41% | 87.1만 |
|---|
| 2025.10.10 | ₩35,619 | ₩35,874 | ₩34,908 | ₩35,780 | +0.45% | 134.1만 |
|---|