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 | ₩29,894 | ₩30,202 | ₩28,767 | ₩29,063 | -2.78% | 59.2만 |
| 2026.10.08 | ₩29,948 | ₩30,363 | ₩29,586 | ₩30,015 | +0.22% | 64만 |
| 2026.10.07 | ₩29,612 | ₩30,457 | ₩29,451 | ₩29,988 | +1.27% | 78만 |
| 2026.10.06 | ₩30,270 | ₩30,404 | ₩29,358 | ₩29,706 | -1.86% | 63.8만 |
| 2026.10.05 | ₩29,921 | ₩30,310 | ₩29,411 | ₩30,270 | +1.17% | 47.2만 |
| 2026.10.02 | ₩30,082 | ₩30,551 | ₩29,626 | ₩30,135 | +0.18% | 64만 |
| 2026.10.01 | ₩30,350 | ₩30,806 | ₩29,518 | ₩30,015 | -1.10% | 77.6만 |
| 2026.09.30 | ₩30,149 | ₩30,511 | ₩29,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,323 |
| +0.58% |
| 79.9만 |
| 2026.09.29 | ₩29,773 | ₩30,739 | ₩29,438 | ₩30,082 | +1.04% | 165.6만 |
|---|
| 2026.09.28 | ₩27,399 | ₩28,110 | ₩27,037 | ₩27,990 | +2.15% | 54.1만 |
|---|
| 2026.09.25 | ₩26,702 | ₩27,896 | ₩26,420 | ₩27,507 | +3.01% | 130.9만 |
|---|
| 2026.09.24 | ₩26,555 | ₩26,930 | ₩25,549 | ₩25,589 | -3.64% | 88만 |
|---|
| 2026.09.23 | ₩27,708 | ₩28,164 | ₩26,353 | ₩26,555 | -4.16% | 84.6만 |
|---|
| 2026.09.22 | ₩27,359 | ₩28,204 | ₩27,011 | ₩27,695 | +1.23% | 75.1만 |
|---|
| 2026.09.21 | ₩28,164 | ₩28,204 | ₩27,064 | ₩27,252 | -3.24% | 76.8만 |
|---|
| 2026.09.18 | ₩28,311 | ₩28,379 | ₩27,453 | ₩27,923 | -1.37% | 574.3만 |
|---|
| 2026.09.17 | ₩30,122 | ₩30,256 | ₩28,392 | ₩28,486 | -5.43% | 78.4만 |
|---|
| 2026.09.16 | ₩30,337 | ₩30,806 | ₩29,894 | ₩30,055 | -0.93% | 71.1만 |
|---|
| 2026.09.15 | ₩30,886 | ₩30,886 | ₩29,787 | ₩30,109 | -2.52% | 107.9만 |
|---|
| 2026.09.14 | ₩30,511 | ₩31,061 | ₩29,800 | ₩30,940 | +1.41% | 79.8만 |
|---|
| 2026.09.11 | ₩31,825 | ₩31,892 | ₩29,639 | ₩30,390 | -4.51% | 83.9만 |
|---|
| 2026.09.10 | ₩31,329 | ₩31,839 | ₩30,873 | ₩31,409 | +0.26% | 68.1만 |
|---|
| 2026.09.09 | ₩32,053 | ₩32,549 | ₩31,342 | ₩31,678 | -1.17% | 82.5만 |
|---|
| 2026.09.08 | ₩31,034 | ₩32,670 | ₩30,390 | ₩32,402 | +4.41% | 140.4만 |
|---|
| 2026.09.04 | ₩31,477 | ₩32,684 | ₩31,383 | ₩31,477 | 0.00% | 197.4만 |
|---|
| 2026.09.03 | ₩31,047 | ₩31,758 | ₩30,457 | ₩31,624 | +1.86% | 79.8만 |
|---|
| 2026.09.02 | ₩31,396 | ₩31,986 | ₩30,900 | ₩30,994 | -1.28% | 47.3만 |
|---|
| 2026.09.01 | ₩30,296 | ₩31,637 | ₩29,988 | ₩31,544 | +4.12% | 73.8만 |
|---|
| 2026.08.31 | ₩29,599 | ₩30,766 | ₩29,197 | ₩30,296 | +2.36% | 78.7만 |
|---|
| 2026.08.28 | ₩29,948 | ₩30,109 | ₩29,358 | ₩29,653 | -0.99% | 44.3만 |
|---|
| 2026.08.27 | ₩30,404 | ₩30,605 | ₩29,921 | ₩30,028 | -1.24% | 56.5만 |
|---|
| 2026.08.26 | ₩30,726 | ₩31,074 | ₩30,270 | ₩30,658 | -0.22% | 42.8만 |
|---|
| 2026.08.25 | ₩31,128 | ₩31,463 | ₩30,605 | ₩31,088 | -0.13% | 52.3만 |
|---|
| 2026.08.24 | ₩31,061 | ₩31,597 | ₩30,699 | ₩31,195 | +0.43% | 56.2만 |
|---|
| 2026.08.21 | ₩30,900 | ₩31,463 | ₩30,900 | ₩31,034 | +0.43% | 69.8만 |
|---|
| 2026.08.20 | ₩32,845 | ₩33,193 | ₩30,819 | ₩30,940 | -5.80% | 81.3만 |
|---|
| 2026.08.19 | ₩33,220 | ₩34,280 | ₩32,710 | ₩33,073 | -0.44% | 102.3만 |
|---|
| 2026.08.18 | ₩32,281 | ₩33,569 | ₩31,852 | ₩33,046 | +2.37% | 92.8만 |
|---|
| 2026.08.17 | ₩34,816 | ₩34,816 | ₩31,946 | ₩32,308 | -7.20% | 154만 |
|---|
| 2026.08.14 | ₩33,730 | ₩35,205 | ₩33,274 | ₩35,111 | +4.10% | 99.4만 |
|---|
| 2026.08.13 | ₩32,295 | ₩34,306 | ₩31,182 | ₩33,971 | +5.19% | 186.4만 |
|---|
| 2026.08.12 | ₩33,341 | ₩34,910 | ₩33,099 | ₩34,078 | +2.21% | 133.9만 |
|---|
| 2026.08.11 | ₩34,199 | ₩34,534 | ₩33,166 | ₩33,448 | -2.20% | 82.7만 |
|---|
| 2026.08.10 | ₩32,563 | ₩34,038 | ₩32,429 | ₩33,689 | +3.46% | 80.5만 |
|---|
| 2026.08.07 | ₩30,819 | ₩32,536 | ₩30,699 | ₩32,469 | +5.35% | 80.9만 |
|---|
| 2026.08.06 | ₩30,578 | ₩31,101 | ₩29,773 | ₩31,007 | +1.40% | 72.6만 |
|---|
| 2026.08.05 | ₩31,892 | ₩32,174 | ₩30,122 | ₩30,658 | -3.87% | 123.4만 |
|---|
| 2026.08.04 | ₩32,777 | ₩32,992 | ₩32,026 | ₩32,348 | -1.31% | 138.7만 |
|---|
| 2026.08.03 | ₩32,697 | ₩34,186 | ₩31,637 | ₩32,643 | -0.16% | 106.1만 |
|---|
| 2026.07.31 | ₩32,670 | ₩33,005 | ₩31,839 | ₩32,670 | 0.00% | 147.8만 |
|---|
| 2026.07.30 | ₩32,362 | ₩32,630 | ₩31,490 | ₩32,482 | +0.37% | 87.9만 |
|---|
| 2026.07.29 | ₩30,229 | ₩32,684 | ₩30,176 | ₩32,013 | +5.90% | 84.3만 |
|---|
| 2026.07.28 | ₩29,693 | ₩30,913 | ₩28,432 | ₩30,390 | +2.35% | 111.7만 |
|---|
| 2026.07.27 | ₩31,128 | ₩31,959 | ₩30,685 | ₩30,779 | -1.12% | 72.5만 |
|---|
| 2026.07.24 | ₩32,523 | ₩32,657 | ₩31,316 | ₩31,356 | -3.59% | 48.9만 |
|---|
| 2026.07.23 | ₩32,751 | ₩33,073 | ₩32,040 | ₩32,442 | -0.94% | 46만 |
|---|
| 2026.07.22 | ₩32,549 | ₩33,529 | ₩31,289 | ₩33,140 | +1.81% | 87.6만 |
|---|
| 2026.07.21 | ₩32,147 | ₩33,019 | ₩31,342 | ₩32,549 | +1.25% | 187만 |
|---|
| 2026.07.20 | ₩35,151 | ₩35,339 | ₩30,980 | ₩32,147 | -8.55% | 289.7만 |
|---|
| 2026.07.17 | ₩35,875 | ₩36,881 | ₩33,059 | ₩35,460 | -1.16% | 190.9만 |
|---|
| 2026.07.16 | ₩38,222 | ₩40,113 | ₩38,222 | ₩38,866 | +1.68% | 63.7만 |
|---|
| 2026.07.15 | ₩36,506 | ₩38,222 | ₩36,506 | ₩38,222 | +4.70% | 49만 |
|---|
| 2026.07.14 | ₩37,015 | ₩37,230 | ₩36,010 | ₩36,667 | -0.94% | 50.9만 |
|---|
| 2026.07.13 | ₩37,109 | ₩38,021 | ₩37,109 | ₩37,257 | +0.40% | 75.3만 |
|---|
| 2026.07.10 | ₩37,445 | ₩37,793 | ₩36,573 | ₩37,230 | -0.57% | 36.8만 |
|---|
| 2026.07.09 | ₩37,927 | ₩37,954 | ₩36,506 | ₩37,512 | -1.10% | 55.5만 |
|---|
| 2026.07.08 | ₩35,607 | ₩38,021 | ₩34,709 | ₩37,753 | +6.03% | 150.3만 |
|---|
| 2026.07.07 | ₩36,667 | ₩36,761 | ₩34,722 | ₩35,607 | -2.89% | 79.7만 |
|---|
| 2026.07.06 | ₩37,311 | ₩37,699 | ₩36,157 | ₩36,667 | -1.73% | 76.1만 |
|---|
| 2026.07.02 | ₩38,021 | ₩38,343 | ₩36,841 | ₩37,270 | -1.98% | 50.9만 |
|---|
| 2026.07.01 | ₩38,330 | ₩39,027 | ₩37,753 | ₩37,753 | -1.50% | 45.3만 |
|---|
| 2026.06.30 | ₩39,255 | ₩39,550 | ₩38,102 | ₩38,477 | -1.98% | 64.7만 |
|---|
| 2026.06.29 | ₩39,792 | ₩39,792 | ₩38,491 | ₩39,336 | -1.15% | 95.4만 |
|---|
| 2026.06.26 | ₩41,844 | ₩41,937 | ₩39,202 | ₩39,282 | -6.12% | 117.5만 |
|---|
| 2026.06.25 | ₩38,813 | ₩41,978 | ₩38,759 | ₩41,857 | +7.84% | 64만 |
|---|
| 2026.06.24 | ₩38,330 | ₩39,014 | ₩37,713 | ₩38,786 | +1.19% | 53.5만 |
|---|
| 2026.06.23 | ₩38,786 | ₩38,974 | ₩37,364 | ₩38,035 | -1.94% | 58.4만 |
|---|
| 2026.06.22 | ₩39,054 | ₩39,295 | ₩37,820 | ₩38,665 | -1.00% | 59.7만 |
|---|
| 2026.06.18 | ₩39,376 | ₩39,376 | ₩38,343 | ₩39,054 | -0.82% | 81.8만 |
|---|
| 2026.06.17 | ₩38,665 | ₩39,711 | ₩38,249 | ₩39,188 | +1.35% | 48.4만 |
|---|
| 2026.06.16 | ₩38,263 | ₩39,161 | ₩38,249 | ₩38,786 | +1.37% | 47.2만 |
|---|
| 2026.06.15 | ₩38,276 | ₩38,799 | ₩37,874 | ₩38,048 | -0.60% | 41.9만 |
|---|
| 2026.06.12 | ₩38,678 | ₩38,866 | ₩37,780 | ₩38,048 | -1.63% | 38.5만 |
|---|
| 2026.06.11 | ₩39,631 | ₩39,899 | ₩38,437 | ₩38,759 | -2.20% | 61.3만 |
|---|
| 2026.06.10 | ₩40,033 | ₩40,409 | ₩39,295 | ₩39,336 | -1.74% | 50.2만 |
|---|
| 2026.06.09 | ₩40,556 | ₩40,717 | ₩39,175 | ₩40,060 | -1.22% | 59.9만 |
|---|
| 2026.06.08 | ₩40,824 | ₩41,642 | ₩40,154 | ₩40,181 | -1.58% | 68만 |
|---|
| 2026.06.05 | ₩40,046 | ₩40,972 | ₩39,604 | ₩40,221 | +0.44% | 56.7만 |
|---|
| 2026.06.04 | ₩37,981 | ₩40,087 | ₩37,887 | ₩40,046 | +5.44% | 48.9만 |
|---|
| 2026.06.03 | ₩38,598 | ₩38,839 | ₩37,592 | ₩37,901 | -1.81% | 39.6만 |
|---|
| 2026.06.02 | ₩39,631 | ₩39,751 | ₩38,196 | ₩38,209 | -3.59% | 61.6만 |
|---|
| 2026.06.01 | ₩40,087 | ₩40,234 | ₩38,906 | ₩39,631 | -1.14% | 95만 |
|---|
| 2026.05.29 | ₩38,974 | ₩40,140 | ₩38,786 | ₩40,087 | +2.86% | 113.4만 |
|---|
| 2026.05.28 | ₩41,951 | ₩42,031 | ₩38,933 | ₩39,000 | -7.03% | 137.8만 |
|---|
| 2026.05.27 | ₩44,566 | ₩44,942 | ₩41,642 | ₩42,098 | -5.54% | 106.2만 |
|---|
| 2026.05.26 | ₩44,217 | ₩45,411 | ₩44,177 | ₩44,714 | +1.12% | 95.5만 |
|---|
| 2026.05.22 | ₩43,882 | ₩44,687 | ₩43,547 | ₩43,547 | -0.76% | 73.9만 |
|---|
| 2026.05.21 | ₩44,258 | ₩44,258 | ₩43,252 | ₩43,976 | -0.64% | 124.1만 |
|---|
| 2026.05.20 | ₩43,413 | ₩45,022 | ₩43,319 | ₩44,325 | +2.10% | 65.2만 |
|---|
| 2026.05.19 | ₩42,984 | ₩44,767 | ₩42,259 | ₩43,721 | +1.72% | 81.2만 |
|---|
| 2026.05.18 | ₩42,849 | ₩43,721 | ₩41,790 | ₩43,332 | +1.13% | 107.2만 |
|---|
| 2026.05.15 | ₩42,916 | ₩44,325 | ₩41,777 | ₩43,010 | +0.22% | 137.3만 |
|---|
| 2026.05.14 | ₩47,973 | ₩48,107 | ₩42,125 | ₩42,930 | -10.51% | 406.4만 |
|---|
| 2026.05.13 | ₩37,767 | ₩40,194 | ₩37,579 | ₩39,430 | +4.40% | 134.6만 |
|---|
| 2026.05.12 | ₩37,351 | ₩38,303 | ₩36,720 | ₩37,793 | +1.18% | 90.3만 |
|---|
| 2026.05.11 | ₩35,822 | ₩37,606 | ₩35,634 | ₩37,324 | +4.19% | 123.9만 |
|---|
| 2026.05.08 | ₩36,855 | ₩36,855 | ₩35,379 | ₩35,795 | -2.87% | 44.6만 |
|---|
| 2026.05.07 | ₩37,217 | ₩37,418 | ₩36,238 | ₩36,586 | -1.69% | 85.2만 |
|---|
| 2026.05.06 | ₩36,814 | ₩37,364 | ₩35,996 | ₩37,217 | +1.09% | 70.7만 |
|---|
| 2026.05.05 | ₩36,653 | ₩37,592 | ₩36,305 | ₩36,814 | +0.44% | 85.5만 |
|---|
| 2026.05.04 | ₩36,305 | ₩37,807 | ₩36,278 | ₩36,600 | +0.81% | 73.2만 |
|---|
| 2026.05.01 | ₩35,420 | ₩36,519 | ₩34,977 | ₩36,466 | +2.95% | 97.5만 |
|---|
| 2026.04.30 | ₩34,078 | ₩35,540 | ₩34,078 | ₩35,352 | +3.74% | 68.1만 |
|---|
| 2026.04.29 | ₩35,849 | ₩35,849 | ₩33,810 | ₩34,172 | -4.68% | 59.3만 |
|---|
| 2026.04.28 | ₩35,782 | ₩36,130 | ₩34,575 | ₩35,808 | +0.07% | 71.4만 |
|---|
| 2026.04.27 | ₩34,440 | ₩35,849 | ₩34,360 | ₩35,782 | +3.89% | 65.9만 |
|---|
| 2026.04.24 | ₩33,193 | ₩34,467 | ₩33,086 | ₩34,427 | +3.72% | 62.4만 |
|---|
| 2026.04.23 | ₩33,341 | ₩34,025 | ₩32,536 | ₩33,314 | -0.08% | 113.2만 |
|---|
| 2026.04.22 | ₩33,582 | ₩33,582 | ₩32,509 | ₩33,260 | -0.96% | 74.1만 |
|---|
| 2026.04.21 | ₩34,508 | ₩34,534 | ₩33,327 | ₩33,421 | -3.15% | 46.2만 |
|---|
| 2026.04.20 | ₩33,770 | ₩34,588 | ₩33,676 | ₩34,239 | +1.39% | 56만 |
|---|
| 2026.04.17 | ₩33,220 | ₩33,904 | ₩32,402 | ₩33,636 | +1.25% | 89.5만 |
|---|
| 2026.04.16 | ₩32,871 | ₩33,676 | ₩31,691 | ₩33,019 | +0.45% | 108만 |
|---|
| 2026.04.15 | ₩32,845 | ₩33,180 | ₩32,469 | ₩33,166 | +0.98% | 78.3만 |
|---|
| 2026.04.14 | ₩35,996 | ₩35,996 | ₩32,764 | ₩32,764 | -8.98% | 206만 |
|---|
| 2026.04.13 | ₩35,272 | ₩36,103 | ₩34,923 | ₩35,996 | +2.05% | 184.6만 |
|---|
| 2026.04.10 | ₩33,810 | ₩35,674 | ₩33,529 | ₩35,460 | +4.88% | 174.4만 |
|---|
| 2026.04.09 | ₩33,327 | ₩35,808 | ₩32,321 | ₩33,810 | +1.45% | 557.5만 |
|---|
| 2026.04.08 | ₩28,553 | ₩29,156 | ₩27,882 | ₩28,003 | -1.93% | 115.7만 |
|---|
| 2026.04.07 | ₩28,311 | ₩28,928 | ₩28,164 | ₩28,285 | -0.09% | 90.3만 |
|---|
| 2026.04.06 | ₩27,104 | ₩28,218 | ₩27,104 | ₩28,110 | +3.71% | 62.8만 |
|---|
| 2026.04.02 | ₩25,696 | ₩27,252 | ₩25,696 | ₩27,104 | +5.48% | 96.1만 |
|---|
| 2026.04.01 | ₩25,146 | ₩25,951 | ₩24,825 | ₩25,924 | +3.09% | 65만 |
|---|
| 2026.03.31 | ₩24,650 | ₩25,736 | ₩24,650 | ₩25,079 | +1.74% | 72.4만 |
|---|
| 2026.03.30 | ₩24,033 | ₩24,784 | ₩23,470 | ₩24,597 | +2.34% | 116.9만 |
|---|
| 2026.03.27 | ₩25,120 | ₩25,468 | ₩23,778 | ₩23,993 | -4.48% | 73.6만 |
|---|
| 2026.03.26 | ₩25,428 | ₩25,884 | ₩24,932 | ₩24,999 | -1.69% | 58.7만 |
|---|
| 2026.03.25 | ₩25,428 | ₩25,938 | ₩25,026 | ₩25,736 | +1.21% | 69.4만 |
|---|
| 2026.03.24 | ₩24,918 | ₩25,897 | ₩24,462 | ₩25,441 | +2.10% | 91.7만 |
|---|
| 2026.03.23 | ₩22,799 | ₩25,173 | ₩22,571 | ₩24,825 | +8.88% | 255.1만 |
|---|
| 2026.03.20 | ₩24,047 | ₩24,047 | ₩23,175 | ₩23,497 | -2.29% | 384.2만 |
|---|
| 2026.03.19 | ₩24,141 | ₩24,838 | ₩23,014 | ₩23,430 | -2.94% | 193.1만 |
|---|
| 2026.03.18 | ₩23,939 | ₩25,535 | ₩23,711 | ₩24,918 | +4.09% | 171.6만 |
|---|
| 2026.03.17 | ₩24,208 | ₩24,409 | ₩23,591 | ₩23,939 | -1.11% | 85.2만 |
|---|
| 2026.03.16 | ₩25,616 | ₩25,964 | ₩24,234 | ₩24,248 | -5.34% | 103.8만 |
|---|
| 2026.03.13 | ₩24,690 | ₩25,280 | ₩24,248 | ₩25,267 | +2.34% | 112만 |
|---|
| 2026.03.12 | ₩23,631 | ₩24,690 | ₩23,202 | ₩24,664 | +4.37% | 137만 |
|---|
| 2026.03.11 | ₩22,947 | ₩23,752 | ₩22,840 | ₩23,685 | +3.21% | 99만 |
|---|
| 2026.03.10 | ₩24,570 | ₩24,905 | ₩22,880 | ₩23,108 | -5.95% | 119.8만 |
|---|
| 2026.03.09 | ₩24,328 | ₩25,361 | ₩24,006 | ₩24,570 | +0.99% | 94.1만 |
|---|
| 2026.03.06 | ₩24,865 | ₩24,865 | ₩24,100 | ₩24,757 | -0.43% | 81.4만 |
|---|
| 2026.03.05 | ₩25,388 | ₩25,911 | ₩24,221 | ₩24,905 | -1.90% | 109.6만 |
|---|
| 2026.03.04 | ₩23,698 | ₩26,072 | ₩23,550 | ₩25,777 | +8.77% | 188.1만 |
|---|
| 2026.03.03 | ₩24,959 | ₩25,629 | ₩24,704 | ₩25,374 | +1.67% | 116.1만 |
|---|
| 2026.03.02 | ₩26,192 | ₩26,555 | ₩24,918 | ₩25,549 | -2.46% | 128.3만 |
|---|
| 2026.02.27 | ₩27,239 | ₩27,239 | ₩25,897 | ₩26,689 | -2.02% | 185.9만 |
|---|
| 2026.02.26 | ₩26,890 | ₩27,332 | ₩26,260 | ₩27,252 | +1.35% | 153.7만 |
|---|
| 2026.02.25 | ₩26,608 | ₩27,480 | ₩26,246 | ₩26,997 | +1.46% | 276.5만 |
|---|
| 2026.02.24 | ₩24,610 | ₩26,648 | ₩24,409 | ₩26,488 | +7.63% | 334.3만 |
|---|
| 2026.02.23 | ₩23,591 | ₩24,556 | ₩22,974 | ₩24,409 | +3.47% | 171.8만 |
|---|
| 2026.02.20 | ₩23,832 | ₩24,382 | ₩23,591 | ₩23,819 | -0.06% | 69.9만 |
|---|
| 2026.02.19 | ₩23,497 | ₩24,731 | ₩23,497 | ₩23,980 | +2.05% | 118.9만 |
|---|
| 2026.02.18 | ₩21,887 | ₩23,617 | ₩21,887 | ₩23,550 | +7.60% | 145.2만 |
|---|
| 2026.02.17 | ₩21,579 | ₩22,142 | ₩20,908 | ₩21,726 | +0.68% | 196.8만 |
|---|
| 2026.02.13 | ₩22,156 | ₩22,357 | ₩21,498 | ₩21,592 | -2.54% | 80.6만 |
|---|
| 2026.02.12 | ₩23,081 | ₩23,121 | ₩22,035 | ₩22,115 | -4.18% | 100.1만 |
|---|
| 2026.02.11 | ₩23,014 | ₩23,685 | ₩22,290 | ₩23,135 | +0.52% | 132.7만 |
|---|
| 2026.02.10 | ₩23,349 | ₩23,685 | ₩23,188 | ₩23,202 | -0.63% | 94.4만 |
|---|
| 2026.02.09 | ₩23,430 | ₩23,711 | ₩22,987 | ₩23,349 | -0.34% | 170.9만 |
|---|
| 2026.02.06 | ₩23,161 | ₩23,778 | ₩22,987 | ₩23,577 | +1.80% | 211.1만 |
|---|
| 2026.02.05 | ₩23,577 | ₩23,671 | ₩22,719 | ₩22,893 | -2.90% | 130.9만 |
|---|
| 2026.02.04 | ₩24,315 | ₩24,503 | ₩23,376 | ₩23,524 | -3.25% | 131.5만 |
|---|
| 2026.02.03 | ₩24,476 | ₩25,012 | ₩23,792 | ₩24,342 | -0.55% | 138.2만 |
|---|
| 2026.02.02 | ₩25,240 | ₩25,482 | ₩24,141 | ₩24,194 | -4.14% | 102.8만 |
|---|
| 2026.01.30 | ₩25,401 | ₩25,736 | ₩25,039 | ₩25,415 | +0.05% | 65.8만 |
|---|
| 2026.01.29 | ₩25,482 | ₩25,938 | ₩25,200 | ₩25,401 | -0.32% | 71.1만 |
|---|
| 2026.01.28 | ₩25,401 | ₩26,206 | ₩25,401 | ₩25,683 | +1.11% | 94.2만 |
|---|
| 2026.01.27 | ₩25,602 | ₩25,924 | ₩25,254 | ₩25,535 | -0.26% | 91.7만 |
|---|
| 2026.01.26 | ₩25,629 | ₩26,367 | ₩25,227 | ₩25,629 | 0.00% | 131.8만 |
|---|
| 2026.01.23 | ₩26,689 | ₩26,823 | ₩25,562 | ₩25,669 | -3.82% | 122.7만 |
|---|
| 2026.01.22 | ₩27,668 | ₩27,882 | ₩26,327 | ₩26,675 | -3.59% | 133.8만 |
|---|
| 2026.01.21 | ₩28,338 | ₩28,526 | ₩26,984 | ₩27,641 | -2.46% | 123.9만 |
|---|
| 2026.01.20 | ₩27,681 | ₩28,499 | ₩27,399 | ₩28,124 | +1.60% | 185만 |
|---|
| 2026.01.16 | ₩27,534 | ₩28,325 | ₩26,018 | ₩28,124 | +2.14% | 235.4만 |
|---|
| 2026.01.15 | ₩28,915 | ₩29,103 | ₩27,292 | ₩28,124 | -2.74% | 161.6만 |
|---|
| 2026.01.14 | ₩28,754 | ₩29,317 | ₩28,298 | ₩29,264 | +1.77% | 116만 |
|---|
| 2026.01.13 | ₩29,532 | ₩29,706 | ₩28,164 | ₩28,338 | -4.04% | 193.6만 |
|---|
| 2026.01.12 | ₩29,666 | ₩30,417 | ₩29,438 | ₩29,518 | -0.50% | 184.4만 |
|---|
| 2026.01.09 | ₩31,128 | ₩31,182 | ₩29,438 | ₩29,666 | -4.70% | 189.7만 |
|---|
| 2026.01.08 | ₩29,518 | ₩30,591 | ₩29,197 | ₩30,176 | +2.23% | 213.2만 |
|---|
| 2026.01.07 | ₩29,907 | ₩30,444 | ₩29,143 | ₩29,760 | -0.49% | 237.5만 |
|---|
| 2026.01.06 | ₩26,823 | ₩30,296 | ₩26,581 | ₩29,894 | +11.45% | 730.1만 |
|---|
| 2026.01.05 | ₩31,450 | ₩32,536 | ₩31,195 | ₩32,107 | +2.09% | 126만 |
|---|
| 2026.01.02 | ₩31,047 | ₩31,946 | ₩30,980 | ₩31,651 | +1.94% | 56.8만 |
|---|
| 2025.12.31 | ₩31,128 | ₩31,450 | ₩30,806 | ₩30,967 | -0.52% | 48.8만 |
|---|
| 2025.12.30 | ₩31,182 | ₩31,503 | ₩30,967 | ₩31,128 | -0.17% | 51.7만 |
|---|
| 2025.12.29 | ₩31,316 | ₩31,839 | ₩31,249 | ₩31,356 | +0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩31,611 | ₩31,785 | ₩31,262 | ₩31,316 | -0.93% | 66.9만 |
|---|
| 2025.12.24 | ₩32,053 | ₩32,147 | ₩31,530 | ₩31,691 | -1.13% | 26.5만 |
|---|
| 2025.12.23 | ₩32,509 | ₩32,563 | ₩31,879 | ₩32,093 | -1.28% | 87.4만 |
|---|
| 2025.12.22 | ₩33,529 | ₩34,400 | ₩32,348 | ₩32,456 | -3.20% | 99.1만 |
|---|
| 2025.12.19 | ₩31,946 | ₩34,910 | ₩30,712 | ₩33,716 | +5.54% | 281.9만 |
|---|
| 2025.12.18 | ₩35,098 | ₩35,098 | ₩31,705 | ₩32,214 | -8.22% | 223.5만 |
|---|
| 2025.12.17 | ₩33,260 | ₩35,111 | ₩32,952 | ₩34,722 | +4.40% | 188만 |
|---|
| 2025.12.16 | ₩32,831 | ₩33,502 | ₩32,053 | ₩33,260 | +1.31% | 227.5만 |
|---|
| 2025.12.15 | ₩32,348 | ₩32,456 | ₩31,396 | ₩31,597 | -2.32% | 102.1만 |
|---|
| 2025.12.12 | ₩32,724 | ₩32,912 | ₩30,886 | ₩32,362 | -1.11% | 197.4만 |
|---|
| 2025.12.11 | ₩33,891 | ₩33,998 | ₩32,697 | ₩33,099 | -2.33% | 182.6만 |
|---|
| 2025.12.10 | ₩31,691 | ₩32,777 | ₩31,249 | ₩32,174 | +1.52% | 217.8만 |
|---|
| 2025.12.09 | ₩36,546 | ₩36,922 | ₩33,569 | ₩34,052 | -6.83% | 650만 |
|---|
| 2025.12.08 | ₩34,253 | ₩34,253 | ₩31,222 | ₩31,570 | -7.83% | 143.1만 |
|---|
| 2025.12.05 | ₩35,996 | ₩36,036 | ₩34,011 | ₩34,038 | -5.44% | 81.6만 |
|---|
| 2025.12.04 | ₩35,111 | ₩36,117 | ₩35,111 | ₩35,674 | +1.60% | 60.4만 |
|---|
| 2025.12.03 | ₩34,789 | ₩35,393 | ₩34,387 | ₩35,366 | +1.66% | 69.3만 |
|---|
| 2025.12.02 | ₩34,829 | ₩35,245 | ₩34,266 | ₩34,762 | -0.19% | 37.8만 |
|---|
| 2025.12.01 | ₩34,910 | ₩35,460 | ₩34,668 | ₩34,749 | -0.46% | 34.3만 |
|---|
| 2025.11.28 | ₩34,910 | ₩35,661 | ₩34,816 | ₩35,594 | +1.96% | 19.4만 |
|---|
| 2025.11.26 | ₩34,950 | ₩35,580 | ₩34,883 | ₩34,910 | -0.12% | 56.2만 |
|---|
| 2025.11.25 | ₩35,701 | ₩35,782 | ₩34,695 | ₩35,151 | -1.54% | 56.3만 |
|---|
| 2025.11.24 | ₩38,088 | ₩38,088 | ₩35,151 | ₩35,594 | -6.55% | 105.4만 |
|---|
| 2025.11.21 | ₩36,895 | ₩37,860 | ₩36,452 | ₩37,552 | +1.78% | 201.8만 |
|---|
| 2025.11.20 | ₩35,540 | ₩36,680 | ₩35,178 | ₩36,680 | +3.21% | 91.8만 |
|---|
| 2025.11.19 | ₩34,333 | ₩35,674 | ₩34,266 | ₩35,473 | +3.32% | 95.1만 |
|---|
| 2025.11.18 | ₩35,594 | ₩35,594 | ₩34,400 | ₩34,427 | -3.28% | 37.2만 |
|---|
| 2025.11.17 | ₩35,272 | ₩35,728 | ₩34,829 | ₩35,540 | +0.76% | 28.9만 |
|---|
| 2025.11.14 | ₩34,843 | ₩35,473 | ₩34,440 | ₩35,299 | +1.31% | 25.7만 |
|---|
| 2025.11.13 | ₩34,467 | ₩35,192 | ₩34,414 | ₩34,910 | +1.28% | 39.3만 |
|---|
| 2025.11.12 | ₩36,747 | ₩36,747 | ₩33,864 | ₩34,668 | -5.66% | 104만 |
|---|
| 2025.11.11 | ₩36,828 | ₩36,908 | ₩35,648 | ₩36,747 | -0.22% | 103.3만 |
|---|
| 2025.11.10 | ₩35,674 | ₩36,895 | ₩34,803 | ₩36,761 | +3.05% | 88.9만 |
|---|
| 2025.11.07 | ₩35,420 | ₩35,969 | ₩32,979 | ₩35,607 | +0.53% | 194.6만 |
|---|
| 2025.11.06 | ₩34,011 | ₩35,929 | ₩33,689 | ₩35,715 | +5.01% | 100.1만 |
|---|
| 2025.11.05 | ₩33,622 | ₩34,065 | ₩33,461 | ₩33,864 | +0.72% | 44.6만 |
|---|
| 2025.11.04 | ₩33,810 | ₩34,293 | ₩33,005 | ₩33,904 | +0.28% | 130.8만 |
|---|
| 2025.11.03 | ₩34,400 | ₩34,776 | ₩33,743 | ₩33,877 | -1.52% | 61.9만 |
|---|
| 2025.10.31 | ₩35,567 | ₩35,567 | ₩34,145 | ₩34,695 | -2.45% | 77.1만 |
|---|
| 2025.10.30 | ₩35,621 | ₩35,634 | ₩34,923 | ₩35,580 | -0.11% | 50.5만 |
|---|
| 2025.10.29 | ₩36,412 | ₩36,680 | ₩35,379 | ₩35,661 | -2.06% | 94만 |
|---|
| 2025.10.28 | ₩36,895 | ₩37,404 | ₩36,358 | ₩36,425 | -1.27% | 39.9만 |
|---|
| 2025.10.27 | ₩35,875 | ₩37,485 | ₩35,875 | ₩37,257 | +3.85% | 128.9만 |
|---|
| 2025.10.24 | ₩36,157 | ₩36,600 | ₩34,829 | ₩35,232 | -2.56% | 86.9만 |
|---|
| 2025.10.23 | ₩33,502 | ₩36,667 | ₩32,710 | ₩36,157 | +7.93% | 252.8만 |
|---|
| 2025.10.22 | ₩35,567 | ₩35,674 | ₩33,207 | ₩33,394 | -6.11% | 148.5만 |
|---|
| 2025.10.21 | ₩34,092 | ₩35,916 | ₩33,461 | ₩35,795 | +5.00% | 157.1만 |
|---|
| 2025.10.20 | ₩33,529 | ₩34,454 | ₩33,274 | ₩33,958 | +1.28% | 102.3만 |
|---|
| 2025.10.17 | ₩32,496 | ₩33,689 | ₩32,348 | ₩33,569 | +3.30% | 130.9만 |
|---|
| 2025.10.16 | ₩34,816 | ₩34,816 | ₩31,986 | ₩32,536 | -6.55% | 271.5만 |
|---|
| 2025.10.15 | ₩36,077 | ₩36,090 | ₩33,582 | ₩34,601 | -4.09% | 224만 |
|---|
| 2025.10.14 | ₩36,197 | ₩36,479 | ₩35,339 | ₩36,345 | +0.41% | 80.6만 |
|---|
| 2025.10.13 | ₩36,036 | ₩36,653 | ₩35,795 | ₩36,546 | +1.41% | 87.1만 |
|---|
| 2025.10.10 | ₩35,621 | ₩35,875 | ₩34,910 | ₩35,782 | +0.45% | 134.1만 |
|---|