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 | ₩29,904 | ₩30,212 | ₩28,777 | ₩29,072 | -2.78% | 59.2만 |
| 2026.10.08 | ₩29,957 | ₩30,373 | ₩29,595 | ₩30,024 | +0.22% | 64만 |
| 2026.10.07 | ₩29,622 | ₩30,467 | ₩29,461 | ₩29,998 | +1.27% | 78만 |
| 2026.10.06 | ₩30,279 | ₩30,413 | ₩29,367 | ₩29,716 | -1.86% | 63.8만 |
| 2026.10.05 | ₩29,930 | ₩30,319 | ₩29,421 | ₩30,279 | +1.17% | 47.2만 |
| 2026.10.02 | ₩30,091 | ₩30,561 | ₩29,635 | ₩30,145 | +0.18% | 64만 |
| 2026.10.01 | ₩30,360 | ₩30,816 | ₩29,528 | ₩30,024 | -1.10% | 77.6만 |
| 2026.09.30 | ₩30,158 | ₩30,521 | ₩29,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,333 |
| +0.58% |
| 79.9만 |
| 2026.09.29 | ₩29,783 | ₩30,749 | ₩29,447 | ₩30,091 | +1.04% | 165.6만 |
|---|
| 2026.09.28 | ₩27,408 | ₩28,119 | ₩27,046 | ₩27,999 | +2.15% | 54.1만 |
|---|
| 2026.09.25 | ₩26,711 | ₩27,905 | ₩26,429 | ₩27,516 | +3.01% | 130.9만 |
|---|
| 2026.09.24 | ₩26,563 | ₩26,939 | ₩25,557 | ₩25,597 | -3.64% | 88만 |
|---|
| 2026.09.23 | ₩27,717 | ₩28,173 | ₩26,362 | ₩26,563 | -4.16% | 84.6만 |
|---|
| 2026.09.22 | ₩27,368 | ₩28,213 | ₩27,019 | ₩27,703 | +1.23% | 75.1만 |
|---|
| 2026.09.21 | ₩28,173 | ₩28,213 | ₩27,073 | ₩27,261 | -3.24% | 76.8만 |
|---|
| 2026.09.18 | ₩28,321 | ₩28,388 | ₩27,462 | ₩27,931 | -1.37% | 574.3만 |
|---|
| 2026.09.17 | ₩30,132 | ₩30,266 | ₩28,401 | ₩28,495 | -5.43% | 78.4만 |
|---|
| 2026.09.16 | ₩30,346 | ₩30,816 | ₩29,904 | ₩30,065 | -0.93% | 71.1만 |
|---|
| 2026.09.15 | ₩30,896 | ₩30,896 | ₩29,796 | ₩30,118 | -2.52% | 107.9만 |
|---|
| 2026.09.14 | ₩30,521 | ₩31,071 | ₩29,810 | ₩30,950 | +1.41% | 79.8만 |
|---|
| 2026.09.11 | ₩31,835 | ₩31,903 | ₩29,649 | ₩30,400 | -4.51% | 83.9만 |
|---|
| 2026.09.10 | ₩31,339 | ₩31,849 | ₩30,883 | ₩31,420 | +0.26% | 68.1만 |
|---|
| 2026.09.09 | ₩32,064 | ₩32,560 | ₩31,352 | ₩31,688 | -1.17% | 82.5만 |
|---|
| 2026.09.08 | ₩31,044 | ₩32,681 | ₩30,400 | ₩32,412 | +4.41% | 140.4만 |
|---|
| 2026.09.04 | ₩31,487 | ₩32,694 | ₩31,393 | ₩31,487 | 0.00% | 197.4만 |
|---|
| 2026.09.03 | ₩31,057 | ₩31,768 | ₩30,467 | ₩31,634 | +1.86% | 79.8만 |
|---|
| 2026.09.02 | ₩31,406 | ₩31,996 | ₩30,910 | ₩31,004 | -1.28% | 47.3만 |
|---|
| 2026.09.01 | ₩30,306 | ₩31,648 | ₩29,998 | ₩31,554 | +4.12% | 73.8만 |
|---|
| 2026.08.31 | ₩29,608 | ₩30,776 | ₩29,206 | ₩30,306 | +2.36% | 78.7만 |
|---|
| 2026.08.28 | ₩29,957 | ₩30,118 | ₩29,367 | ₩29,662 | -0.99% | 44.3만 |
|---|
| 2026.08.27 | ₩30,413 | ₩30,615 | ₩29,930 | ₩30,038 | -1.24% | 56.5만 |
|---|
| 2026.08.26 | ₩30,735 | ₩31,084 | ₩30,279 | ₩30,668 | -0.22% | 42.8만 |
|---|
| 2026.08.25 | ₩31,138 | ₩31,473 | ₩30,615 | ₩31,098 | -0.13% | 52.3만 |
|---|
| 2026.08.24 | ₩31,071 | ₩31,607 | ₩30,709 | ₩31,205 | +0.43% | 56.2만 |
|---|
| 2026.08.21 | ₩30,910 | ₩31,473 | ₩30,910 | ₩31,044 | +0.43% | 69.8만 |
|---|
| 2026.08.20 | ₩32,855 | ₩33,204 | ₩30,829 | ₩30,950 | -5.80% | 81.3만 |
|---|
| 2026.08.19 | ₩33,231 | ₩34,291 | ₩32,721 | ₩33,083 | -0.44% | 102.3만 |
|---|
| 2026.08.18 | ₩32,292 | ₩33,579 | ₩31,862 | ₩33,056 | +2.37% | 92.8만 |
|---|
| 2026.08.17 | ₩34,827 | ₩34,827 | ₩31,956 | ₩32,318 | -7.20% | 154만 |
|---|
| 2026.08.14 | ₩33,740 | ₩35,216 | ₩33,284 | ₩35,122 | +4.10% | 99.4만 |
|---|
| 2026.08.13 | ₩32,305 | ₩34,317 | ₩31,192 | ₩33,982 | +5.19% | 186.4만 |
|---|
| 2026.08.12 | ₩33,351 | ₩34,921 | ₩33,110 | ₩34,089 | +2.21% | 133.9만 |
|---|
| 2026.08.11 | ₩34,210 | ₩34,545 | ₩33,177 | ₩33,459 | -2.20% | 82.7만 |
|---|
| 2026.08.10 | ₩32,573 | ₩34,049 | ₩32,439 | ₩33,700 | +3.46% | 80.5만 |
|---|
| 2026.08.07 | ₩30,829 | ₩32,546 | ₩30,709 | ₩32,479 | +5.35% | 80.9만 |
|---|
| 2026.08.06 | ₩30,588 | ₩31,111 | ₩29,783 | ₩31,017 | +1.40% | 72.6만 |
|---|
| 2026.08.05 | ₩31,903 | ₩32,184 | ₩30,132 | ₩30,668 | -3.87% | 123.4만 |
|---|
| 2026.08.04 | ₩32,788 | ₩33,003 | ₩32,037 | ₩32,359 | -1.31% | 138.7만 |
|---|
| 2026.08.03 | ₩32,707 | ₩34,197 | ₩31,648 | ₩32,654 | -0.16% | 106.1만 |
|---|
| 2026.07.31 | ₩32,681 | ₩33,016 | ₩31,849 | ₩32,681 | 0.00% | 147.8만 |
|---|
| 2026.07.30 | ₩32,372 | ₩32,640 | ₩31,500 | ₩32,493 | +0.37% | 87.9만 |
|---|
| 2026.07.29 | ₩30,239 | ₩32,694 | ₩30,185 | ₩32,023 | +5.90% | 84.3만 |
|---|
| 2026.07.28 | ₩29,702 | ₩30,923 | ₩28,441 | ₩30,400 | +2.35% | 111.7만 |
|---|
| 2026.07.27 | ₩31,138 | ₩31,970 | ₩30,695 | ₩30,789 | -1.12% | 72.5만 |
|---|
| 2026.07.24 | ₩32,533 | ₩32,667 | ₩31,326 | ₩31,366 | -3.59% | 48.9만 |
|---|
| 2026.07.23 | ₩32,761 | ₩33,083 | ₩32,050 | ₩32,453 | -0.94% | 46만 |
|---|
| 2026.07.22 | ₩32,560 | ₩33,539 | ₩31,299 | ₩33,150 | +1.81% | 87.6만 |
|---|
| 2026.07.21 | ₩32,157 | ₩33,029 | ₩31,352 | ₩32,560 | +1.25% | 187만 |
|---|
| 2026.07.20 | ₩35,163 | ₩35,350 | ₩30,990 | ₩32,157 | -8.55% | 289.7만 |
|---|
| 2026.07.17 | ₩35,887 | ₩36,893 | ₩33,070 | ₩35,471 | -1.16% | 190.9만 |
|---|
| 2026.07.16 | ₩38,235 | ₩40,126 | ₩38,235 | ₩38,879 | +1.68% | 63.7만 |
|---|
| 2026.07.15 | ₩36,518 | ₩38,235 | ₩36,518 | ₩38,235 | +4.70% | 49만 |
|---|
| 2026.07.14 | ₩37,027 | ₩37,242 | ₩36,021 | ₩36,679 | -0.94% | 50.9만 |
|---|
| 2026.07.13 | ₩37,121 | ₩38,034 | ₩37,121 | ₩37,269 | +0.40% | 75.3만 |
|---|
| 2026.07.10 | ₩37,457 | ₩37,805 | ₩36,585 | ₩37,242 | -0.57% | 36.8만 |
|---|
| 2026.07.09 | ₩37,940 | ₩37,966 | ₩36,518 | ₩37,524 | -1.10% | 55.5만 |
|---|
| 2026.07.08 | ₩35,619 | ₩38,034 | ₩34,720 | ₩37,765 | +6.03% | 150.3만 |
|---|
| 2026.07.07 | ₩36,679 | ₩36,772 | ₩34,733 | ₩35,619 | -2.89% | 79.7만 |
|---|
| 2026.07.06 | ₩37,322 | ₩37,712 | ₩36,169 | ₩36,679 | -1.73% | 76.1만 |
|---|
| 2026.07.02 | ₩38,034 | ₩38,355 | ₩36,853 | ₩37,282 | -1.98% | 50.9만 |
|---|
| 2026.07.01 | ₩38,342 | ₩39,040 | ₩37,765 | ₩37,765 | -1.50% | 45.3만 |
|---|
| 2026.06.30 | ₩39,268 | ₩39,563 | ₩38,114 | ₩38,490 | -1.98% | 64.7만 |
|---|
| 2026.06.29 | ₩39,804 | ₩39,804 | ₩38,503 | ₩39,348 | -1.15% | 95.4만 |
|---|
| 2026.06.26 | ₩41,857 | ₩41,951 | ₩39,214 | ₩39,295 | -6.12% | 117.5만 |
|---|
| 2026.06.25 | ₩38,825 | ₩41,991 | ₩38,771 | ₩41,870 | +7.84% | 64만 |
|---|
| 2026.06.24 | ₩38,342 | ₩39,026 | ₩37,725 | ₩38,798 | +1.19% | 53.5만 |
|---|
| 2026.06.23 | ₩38,798 | ₩38,986 | ₩37,376 | ₩38,047 | -1.94% | 58.4만 |
|---|
| 2026.06.22 | ₩39,067 | ₩39,308 | ₩37,832 | ₩38,677 | -1.00% | 59.7만 |
|---|
| 2026.06.18 | ₩39,388 | ₩39,388 | ₩38,355 | ₩39,067 | -0.82% | 81.8만 |
|---|
| 2026.06.17 | ₩38,677 | ₩39,724 | ₩38,262 | ₩39,201 | +1.35% | 48.4만 |
|---|
| 2026.06.16 | ₩38,275 | ₩39,174 | ₩38,262 | ₩38,798 | +1.37% | 47.2만 |
|---|
| 2026.06.15 | ₩38,288 | ₩38,812 | ₩37,886 | ₩38,060 | -0.60% | 41.9만 |
|---|
| 2026.06.12 | ₩38,691 | ₩38,879 | ₩37,792 | ₩38,060 | -1.63% | 38.5만 |
|---|
| 2026.06.11 | ₩39,643 | ₩39,912 | ₩38,449 | ₩38,771 | -2.20% | 61.3만 |
|---|
| 2026.06.10 | ₩40,046 | ₩40,422 | ₩39,308 | ₩39,348 | -1.74% | 50.2만 |
|---|
| 2026.06.09 | ₩40,569 | ₩40,730 | ₩39,187 | ₩40,073 | -1.22% | 59.9만 |
|---|
| 2026.06.08 | ₩40,837 | ₩41,656 | ₩40,167 | ₩40,193 | -1.58% | 68만 |
|---|
| 2026.06.05 | ₩40,059 | ₩40,985 | ₩39,617 | ₩40,234 | +0.44% | 56.7만 |
|---|
| 2026.06.04 | ₩37,993 | ₩40,100 | ₩37,899 | ₩40,059 | +5.44% | 48.9만 |
|---|
| 2026.06.03 | ₩38,610 | ₩38,852 | ₩37,604 | ₩37,913 | -1.81% | 39.6만 |
|---|
| 2026.06.02 | ₩39,643 | ₩39,764 | ₩38,208 | ₩38,221 | -3.59% | 61.6만 |
|---|
| 2026.06.01 | ₩40,100 | ₩40,247 | ₩38,919 | ₩39,643 | -1.14% | 95만 |
|---|
| 2026.05.29 | ₩38,986 | ₩40,153 | ₩38,798 | ₩40,100 | +2.86% | 113.4만 |
|---|
| 2026.05.28 | ₩41,964 | ₩42,045 | ₩38,946 | ₩39,013 | -7.03% | 137.8만 |
|---|
| 2026.05.27 | ₩44,580 | ₩44,956 | ₩41,656 | ₩42,112 | -5.54% | 106.2만 |
|---|
| 2026.05.26 | ₩44,232 | ₩45,426 | ₩44,191 | ₩44,728 | +1.12% | 95.5만 |
|---|
| 2026.05.22 | ₩43,896 | ₩44,701 | ₩43,561 | ₩43,561 | -0.76% | 73.9만 |
|---|
| 2026.05.21 | ₩44,272 | ₩44,272 | ₩43,266 | ₩43,990 | -0.64% | 124.1만 |
|---|
| 2026.05.20 | ₩43,427 | ₩45,037 | ₩43,333 | ₩44,339 | +2.10% | 65.2만 |
|---|
| 2026.05.19 | ₩42,997 | ₩44,782 | ₩42,273 | ₩43,735 | +1.72% | 81.2만 |
|---|
| 2026.05.18 | ₩42,863 | ₩43,735 | ₩41,803 | ₩43,346 | +1.13% | 107.2만 |
|---|
| 2026.05.15 | ₩42,930 | ₩44,339 | ₩41,790 | ₩43,024 | +0.22% | 137.3만 |
|---|
| 2026.05.14 | ₩47,988 | ₩48,122 | ₩42,139 | ₩42,944 | -10.51% | 406.4만 |
|---|
| 2026.05.13 | ₩37,779 | ₩40,207 | ₩37,591 | ₩39,442 | +4.40% | 134.6만 |
|---|
| 2026.05.12 | ₩37,363 | ₩38,315 | ₩36,732 | ₩37,805 | +1.18% | 90.3만 |
|---|
| 2026.05.11 | ₩35,833 | ₩37,618 | ₩35,646 | ₩37,336 | +4.19% | 123.9만 |
|---|
| 2026.05.08 | ₩36,866 | ₩36,866 | ₩35,391 | ₩35,807 | -2.87% | 44.6만 |
|---|
| 2026.05.07 | ₩37,229 | ₩37,430 | ₩36,249 | ₩36,598 | -1.69% | 85.2만 |
|---|
| 2026.05.06 | ₩36,826 | ₩37,376 | ₩36,008 | ₩37,229 | +1.09% | 70.7만 |
|---|
| 2026.05.05 | ₩36,665 | ₩37,604 | ₩36,316 | ₩36,826 | +0.44% | 85.5만 |
|---|
| 2026.05.04 | ₩36,316 | ₩37,819 | ₩36,289 | ₩36,611 | +0.81% | 73.2만 |
|---|
| 2026.05.01 | ₩35,431 | ₩36,531 | ₩34,988 | ₩36,477 | +2.95% | 97.5만 |
|---|
| 2026.04.30 | ₩34,089 | ₩35,552 | ₩34,089 | ₩35,364 | +3.74% | 68.1만 |
|---|
| 2026.04.29 | ₩35,860 | ₩35,860 | ₩33,821 | ₩34,183 | -4.68% | 59.3만 |
|---|
| 2026.04.28 | ₩35,793 | ₩36,142 | ₩34,586 | ₩35,820 | +0.07% | 71.4만 |
|---|
| 2026.04.27 | ₩34,452 | ₩35,860 | ₩34,371 | ₩35,793 | +3.89% | 65.9만 |
|---|
| 2026.04.24 | ₩33,204 | ₩34,478 | ₩33,097 | ₩34,438 | +3.72% | 62.4만 |
|---|
| 2026.04.23 | ₩33,351 | ₩34,036 | ₩32,546 | ₩33,325 | -0.08% | 113.2만 |
|---|
| 2026.04.22 | ₩33,593 | ₩33,593 | ₩32,520 | ₩33,271 | -0.96% | 74.1만 |
|---|
| 2026.04.21 | ₩34,519 | ₩34,545 | ₩33,338 | ₩33,432 | -3.15% | 46.2만 |
|---|
| 2026.04.20 | ₩33,781 | ₩34,599 | ₩33,687 | ₩34,250 | +1.39% | 56만 |
|---|
| 2026.04.17 | ₩33,231 | ₩33,915 | ₩32,412 | ₩33,647 | +1.25% | 89.5만 |
|---|
| 2026.04.16 | ₩32,882 | ₩33,687 | ₩31,701 | ₩33,029 | +0.45% | 108만 |
|---|
| 2026.04.15 | ₩32,855 | ₩33,190 | ₩32,479 | ₩33,177 | +0.98% | 78.3만 |
|---|
| 2026.04.14 | ₩36,008 | ₩36,008 | ₩32,775 | ₩32,775 | -8.98% | 206만 |
|---|
| 2026.04.13 | ₩35,283 | ₩36,115 | ₩34,934 | ₩36,008 | +2.05% | 184.6만 |
|---|
| 2026.04.10 | ₩33,821 | ₩35,686 | ₩33,539 | ₩35,471 | +4.88% | 174.4만 |
|---|
| 2026.04.09 | ₩33,338 | ₩35,820 | ₩32,332 | ₩33,821 | +1.45% | 557.5만 |
|---|
| 2026.04.08 | ₩28,562 | ₩29,166 | ₩27,891 | ₩28,012 | -1.93% | 115.7만 |
|---|
| 2026.04.07 | ₩28,321 | ₩28,938 | ₩28,173 | ₩28,294 | -0.09% | 90.3만 |
|---|
| 2026.04.06 | ₩27,113 | ₩28,227 | ₩27,113 | ₩28,119 | +3.71% | 62.8만 |
|---|
| 2026.04.02 | ₩25,704 | ₩27,261 | ₩25,704 | ₩27,113 | +5.48% | 96.1만 |
|---|
| 2026.04.01 | ₩25,154 | ₩25,959 | ₩24,832 | ₩25,933 | +3.09% | 65만 |
|---|
| 2026.03.31 | ₩24,658 | ₩25,745 | ₩24,658 | ₩25,087 | +1.74% | 72.4만 |
|---|
| 2026.03.30 | ₩24,041 | ₩24,792 | ₩23,477 | ₩24,604 | +2.34% | 116.9만 |
|---|
| 2026.03.27 | ₩25,128 | ₩25,476 | ₩23,786 | ₩24,001 | -4.48% | 73.6만 |
|---|
| 2026.03.26 | ₩25,436 | ₩25,892 | ₩24,940 | ₩25,007 | -1.69% | 58.7만 |
|---|
| 2026.03.25 | ₩25,436 | ₩25,946 | ₩25,034 | ₩25,745 | +1.21% | 69.4만 |
|---|
| 2026.03.24 | ₩24,926 | ₩25,906 | ₩24,470 | ₩25,450 | +2.10% | 91.7만 |
|---|
| 2026.03.23 | ₩22,807 | ₩25,181 | ₩22,579 | ₩24,832 | +8.88% | 255.1만 |
|---|
| 2026.03.20 | ₩24,054 | ₩24,054 | ₩23,182 | ₩23,504 | -2.29% | 384.2만 |
|---|
| 2026.03.19 | ₩24,148 | ₩24,846 | ₩23,021 | ₩23,437 | -2.94% | 193.1만 |
|---|
| 2026.03.18 | ₩23,947 | ₩25,543 | ₩23,719 | ₩24,926 | +4.09% | 171.6만 |
|---|
| 2026.03.17 | ₩24,215 | ₩24,417 | ₩23,598 | ₩23,947 | -1.11% | 85.2만 |
|---|
| 2026.03.16 | ₩25,624 | ₩25,973 | ₩24,242 | ₩24,256 | -5.34% | 103.8만 |
|---|
| 2026.03.13 | ₩24,698 | ₩25,289 | ₩24,256 | ₩25,275 | +2.34% | 112만 |
|---|
| 2026.03.12 | ₩23,638 | ₩24,698 | ₩23,209 | ₩24,671 | +4.37% | 137만 |
|---|
| 2026.03.11 | ₩22,954 | ₩23,759 | ₩22,847 | ₩23,692 | +3.21% | 99만 |
|---|
| 2026.03.10 | ₩24,578 | ₩24,913 | ₩22,887 | ₩23,115 | -5.95% | 119.8만 |
|---|
| 2026.03.09 | ₩24,336 | ₩25,369 | ₩24,014 | ₩24,578 | +0.99% | 94.1만 |
|---|
| 2026.03.06 | ₩24,873 | ₩24,873 | ₩24,108 | ₩24,765 | -0.43% | 81.4만 |
|---|
| 2026.03.05 | ₩25,396 | ₩25,919 | ₩24,229 | ₩24,913 | -1.90% | 109.6만 |
|---|
| 2026.03.04 | ₩23,706 | ₩26,080 | ₩23,558 | ₩25,785 | +8.77% | 188.1만 |
|---|
| 2026.03.03 | ₩24,967 | ₩25,637 | ₩24,712 | ₩25,383 | +1.67% | 116.1만 |
|---|
| 2026.03.02 | ₩26,201 | ₩26,563 | ₩24,926 | ₩25,557 | -2.46% | 128.3만 |
|---|
| 2026.02.27 | ₩27,247 | ₩27,247 | ₩25,906 | ₩26,697 | -2.02% | 185.9만 |
|---|
| 2026.02.26 | ₩26,898 | ₩27,341 | ₩26,268 | ₩27,261 | +1.35% | 153.7만 |
|---|
| 2026.02.25 | ₩26,617 | ₩27,489 | ₩26,255 | ₩27,006 | +1.46% | 276.5만 |
|---|
| 2026.02.24 | ₩24,618 | ₩26,657 | ₩24,417 | ₩26,496 | +7.63% | 334.3만 |
|---|
| 2026.02.23 | ₩23,598 | ₩24,564 | ₩22,981 | ₩24,417 | +3.47% | 171.8만 |
|---|
| 2026.02.20 | ₩23,840 | ₩24,390 | ₩23,598 | ₩23,826 | -0.06% | 69.9만 |
|---|
| 2026.02.19 | ₩23,504 | ₩24,739 | ₩23,504 | ₩23,987 | +2.05% | 118.9만 |
|---|
| 2026.02.18 | ₩21,894 | ₩23,625 | ₩21,894 | ₩23,558 | +7.60% | 145.2만 |
|---|
| 2026.02.17 | ₩21,586 | ₩22,149 | ₩20,915 | ₩21,733 | +0.68% | 196.8만 |
|---|
| 2026.02.13 | ₩22,163 | ₩22,364 | ₩21,505 | ₩21,599 | -2.54% | 80.6만 |
|---|
| 2026.02.12 | ₩23,088 | ₩23,129 | ₩22,042 | ₩22,122 | -4.18% | 100.1만 |
|---|
| 2026.02.11 | ₩23,021 | ₩23,692 | ₩22,297 | ₩23,142 | +0.52% | 132.7만 |
|---|
| 2026.02.10 | ₩23,357 | ₩23,692 | ₩23,196 | ₩23,209 | -0.63% | 94.4만 |
|---|
| 2026.02.09 | ₩23,437 | ₩23,719 | ₩22,995 | ₩23,357 | -0.34% | 170.9만 |
|---|
| 2026.02.06 | ₩23,169 | ₩23,786 | ₩22,995 | ₩23,585 | +1.80% | 211.1만 |
|---|
| 2026.02.05 | ₩23,585 | ₩23,679 | ₩22,726 | ₩22,901 | -2.90% | 130.9만 |
|---|
| 2026.02.04 | ₩24,323 | ₩24,510 | ₩23,384 | ₩23,531 | -3.25% | 131.5만 |
|---|
| 2026.02.03 | ₩24,484 | ₩25,020 | ₩23,799 | ₩24,349 | -0.55% | 138.2만 |
|---|
| 2026.02.02 | ₩25,248 | ₩25,490 | ₩24,148 | ₩24,202 | -4.14% | 102.8만 |
|---|
| 2026.01.30 | ₩25,409 | ₩25,745 | ₩25,047 | ₩25,423 | +0.05% | 65.8만 |
|---|
| 2026.01.29 | ₩25,490 | ₩25,946 | ₩25,208 | ₩25,409 | -0.32% | 71.1만 |
|---|
| 2026.01.28 | ₩25,409 | ₩26,214 | ₩25,409 | ₩25,691 | +1.11% | 94.2만 |
|---|
| 2026.01.27 | ₩25,611 | ₩25,933 | ₩25,262 | ₩25,543 | -0.26% | 91.7만 |
|---|
| 2026.01.26 | ₩25,637 | ₩26,375 | ₩25,235 | ₩25,637 | 0.00% | 131.8만 |
|---|
| 2026.01.23 | ₩26,697 | ₩26,831 | ₩25,570 | ₩25,678 | -3.82% | 122.7만 |
|---|
| 2026.01.22 | ₩27,677 | ₩27,891 | ₩26,335 | ₩26,684 | -3.59% | 133.8만 |
|---|
| 2026.01.21 | ₩28,347 | ₩28,535 | ₩26,992 | ₩27,650 | -2.46% | 123.9만 |
|---|
| 2026.01.20 | ₩27,690 | ₩28,508 | ₩27,408 | ₩28,133 | +1.60% | 185만 |
|---|
| 2026.01.16 | ₩27,542 | ₩28,334 | ₩26,026 | ₩28,133 | +2.14% | 235.4만 |
|---|
| 2026.01.15 | ₩28,924 | ₩29,112 | ₩27,301 | ₩28,133 | -2.74% | 161.6만 |
|---|
| 2026.01.14 | ₩28,763 | ₩29,327 | ₩28,307 | ₩29,273 | +1.77% | 116만 |
|---|
| 2026.01.13 | ₩29,541 | ₩29,716 | ₩28,173 | ₩28,347 | -4.04% | 193.6만 |
|---|
| 2026.01.12 | ₩29,676 | ₩30,427 | ₩29,447 | ₩29,528 | -0.50% | 184.4만 |
|---|
| 2026.01.09 | ₩31,138 | ₩31,192 | ₩29,447 | ₩29,676 | -4.70% | 189.7만 |
|---|
| 2026.01.08 | ₩29,528 | ₩30,601 | ₩29,206 | ₩30,185 | +2.23% | 213.2만 |
|---|
| 2026.01.07 | ₩29,917 | ₩30,454 | ₩29,152 | ₩29,769 | -0.49% | 237.5만 |
|---|
| 2026.01.06 | ₩26,831 | ₩30,306 | ₩26,590 | ₩29,904 | +11.45% | 730.1만 |
|---|
| 2026.01.05 | ₩31,460 | ₩32,546 | ₩31,205 | ₩32,117 | +2.09% | 126만 |
|---|
| 2026.01.02 | ₩31,057 | ₩31,956 | ₩30,990 | ₩31,661 | +1.94% | 56.8만 |
|---|
| 2025.12.31 | ₩31,138 | ₩31,460 | ₩30,816 | ₩30,977 | -0.52% | 48.8만 |
|---|
| 2025.12.30 | ₩31,192 | ₩31,513 | ₩30,977 | ₩31,138 | -0.17% | 51.7만 |
|---|
| 2025.12.29 | ₩31,326 | ₩31,849 | ₩31,259 | ₩31,366 | +0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩31,621 | ₩31,795 | ₩31,272 | ₩31,326 | -0.93% | 66.9만 |
|---|
| 2025.12.24 | ₩32,064 | ₩32,157 | ₩31,540 | ₩31,701 | -1.13% | 26.5만 |
|---|
| 2025.12.23 | ₩32,520 | ₩32,573 | ₩31,889 | ₩32,104 | -1.28% | 87.4만 |
|---|
| 2025.12.22 | ₩33,539 | ₩34,411 | ₩32,359 | ₩32,466 | -3.20% | 99.1만 |
|---|
| 2025.12.19 | ₩31,956 | ₩34,921 | ₩30,722 | ₩33,727 | +5.54% | 281.9만 |
|---|
| 2025.12.18 | ₩35,109 | ₩35,109 | ₩31,715 | ₩32,225 | -8.22% | 223.5만 |
|---|
| 2025.12.17 | ₩33,271 | ₩35,122 | ₩32,962 | ₩34,733 | +4.40% | 188만 |
|---|
| 2025.12.16 | ₩32,842 | ₩33,512 | ₩32,064 | ₩33,271 | +1.31% | 227.5만 |
|---|
| 2025.12.15 | ₩32,359 | ₩32,466 | ₩31,406 | ₩31,607 | -2.32% | 102.1만 |
|---|
| 2025.12.12 | ₩32,734 | ₩32,922 | ₩30,896 | ₩32,372 | -1.11% | 197.4만 |
|---|
| 2025.12.11 | ₩33,901 | ₩34,009 | ₩32,707 | ₩33,110 | -2.33% | 182.6만 |
|---|
| 2025.12.10 | ₩31,701 | ₩32,788 | ₩31,259 | ₩32,184 | +1.52% | 217.8만 |
|---|
| 2025.12.09 | ₩36,558 | ₩36,933 | ₩33,579 | ₩34,062 | -6.83% | 650만 |
|---|
| 2025.12.08 | ₩34,264 | ₩34,264 | ₩31,232 | ₩31,581 | -7.83% | 143.1만 |
|---|
| 2025.12.05 | ₩36,008 | ₩36,048 | ₩34,022 | ₩34,049 | -5.44% | 81.6만 |
|---|
| 2025.12.04 | ₩35,122 | ₩36,128 | ₩35,122 | ₩35,686 | +1.60% | 60.4만 |
|---|
| 2025.12.03 | ₩34,800 | ₩35,404 | ₩34,398 | ₩35,377 | +1.66% | 69.3만 |
|---|
| 2025.12.02 | ₩34,841 | ₩35,256 | ₩34,277 | ₩34,773 | -0.19% | 37.8만 |
|---|
| 2025.12.01 | ₩34,921 | ₩35,471 | ₩34,680 | ₩34,760 | -0.46% | 34.3만 |
|---|
| 2025.11.28 | ₩34,921 | ₩35,672 | ₩34,827 | ₩35,605 | +1.96% | 19.4만 |
|---|
| 2025.11.26 | ₩34,961 | ₩35,592 | ₩34,894 | ₩34,921 | -0.12% | 56.2만 |
|---|
| 2025.11.25 | ₩35,713 | ₩35,793 | ₩34,706 | ₩35,163 | -1.54% | 56.3만 |
|---|
| 2025.11.24 | ₩38,101 | ₩38,101 | ₩35,163 | ₩35,605 | -6.55% | 105.4만 |
|---|
| 2025.11.21 | ₩36,907 | ₩37,873 | ₩36,464 | ₩37,564 | +1.78% | 201.8만 |
|---|
| 2025.11.20 | ₩35,552 | ₩36,692 | ₩35,189 | ₩36,692 | +3.21% | 91.8만 |
|---|
| 2025.11.19 | ₩34,344 | ₩35,686 | ₩34,277 | ₩35,485 | +3.32% | 95.1만 |
|---|
| 2025.11.18 | ₩35,605 | ₩35,605 | ₩34,411 | ₩34,438 | -3.28% | 37.2만 |
|---|
| 2025.11.17 | ₩35,283 | ₩35,739 | ₩34,841 | ₩35,552 | +0.76% | 28.9만 |
|---|
| 2025.11.14 | ₩34,854 | ₩35,485 | ₩34,452 | ₩35,310 | +1.31% | 25.7만 |
|---|
| 2025.11.13 | ₩34,478 | ₩35,203 | ₩34,425 | ₩34,921 | +1.28% | 39.3만 |
|---|
| 2025.11.12 | ₩36,759 | ₩36,759 | ₩33,875 | ₩34,680 | -5.66% | 104만 |
|---|
| 2025.11.11 | ₩36,840 | ₩36,920 | ₩35,659 | ₩36,759 | -0.22% | 103.3만 |
|---|
| 2025.11.10 | ₩35,686 | ₩36,907 | ₩34,814 | ₩36,772 | +3.05% | 88.9만 |
|---|
| 2025.11.07 | ₩35,431 | ₩35,981 | ₩32,989 | ₩35,619 | +0.53% | 194.6만 |
|---|
| 2025.11.06 | ₩34,022 | ₩35,941 | ₩33,700 | ₩35,726 | +5.01% | 100.1만 |
|---|
| 2025.11.05 | ₩33,633 | ₩34,076 | ₩33,472 | ₩33,875 | +0.72% | 44.6만 |
|---|
| 2025.11.04 | ₩33,821 | ₩34,304 | ₩33,016 | ₩33,915 | +0.28% | 130.8만 |
|---|
| 2025.11.03 | ₩34,411 | ₩34,787 | ₩33,754 | ₩33,888 | -1.52% | 61.9만 |
|---|
| 2025.10.31 | ₩35,578 | ₩35,578 | ₩34,156 | ₩34,706 | -2.45% | 77.1만 |
|---|
| 2025.10.30 | ₩35,632 | ₩35,646 | ₩34,934 | ₩35,592 | -0.11% | 50.5만 |
|---|
| 2025.10.29 | ₩36,424 | ₩36,692 | ₩35,391 | ₩35,672 | -2.06% | 94만 |
|---|
| 2025.10.28 | ₩36,907 | ₩37,416 | ₩36,370 | ₩36,437 | -1.27% | 39.9만 |
|---|
| 2025.10.27 | ₩35,887 | ₩37,497 | ₩35,887 | ₩37,269 | +3.85% | 128.9만 |
|---|
| 2025.10.24 | ₩36,169 | ₩36,611 | ₩34,841 | ₩35,243 | -2.56% | 86.9만 |
|---|
| 2025.10.23 | ₩33,512 | ₩36,679 | ₩32,721 | ₩36,169 | +7.93% | 252.8만 |
|---|
| 2025.10.22 | ₩35,578 | ₩35,686 | ₩33,217 | ₩33,405 | -6.11% | 148.5만 |
|---|
| 2025.10.21 | ₩34,103 | ₩35,927 | ₩33,472 | ₩35,807 | +5.00% | 157.1만 |
|---|
| 2025.10.20 | ₩33,539 | ₩34,465 | ₩33,284 | ₩33,969 | +1.28% | 102.3만 |
|---|
| 2025.10.17 | ₩32,506 | ₩33,700 | ₩32,359 | ₩33,579 | +3.30% | 130.9만 |
|---|
| 2025.10.16 | ₩34,827 | ₩34,827 | ₩31,996 | ₩32,546 | -6.55% | 271.5만 |
|---|
| 2025.10.15 | ₩36,088 | ₩36,102 | ₩33,593 | ₩34,613 | -4.09% | 224만 |
|---|
| 2025.10.14 | ₩36,209 | ₩36,491 | ₩35,350 | ₩36,357 | +0.41% | 80.6만 |
|---|
| 2025.10.13 | ₩36,048 | ₩36,665 | ₩35,807 | ₩36,558 | +1.41% | 87.1만 |
|---|
| 2025.10.10 | ₩35,632 | ₩35,887 | ₩34,921 | ₩35,793 | +0.45% | 134.1만 |
|---|