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 | ₩29,869 | ₩30,177 | ₩28,743 | ₩29,038 | -2.78% | 59.2만 |
| 2026.10.08 | ₩29,923 | ₩30,338 | ₩29,561 | ₩29,990 | +0.22% | 64만 |
| 2026.10.07 | ₩29,588 | ₩30,432 | ₩29,427 | ₩29,963 | +1.27% | 78만 |
| 2026.10.06 | ₩30,244 | ₩30,378 | ₩29,333 | ₩29,681 | -1.86% | 63.8만 |
| 2026.10.05 | ₩29,896 | ₩30,284 | ₩29,387 | ₩30,244 | +1.17% | 47.2만 |
| 2026.10.02 | ₩30,057 | ₩30,526 | ₩29,601 | ₩30,110 | +0.18% | 64만 |
| 2026.10.01 | ₩30,325 | ₩30,780 | ₩29,494 | ₩29,990 | -1.10% | 77.6만 |
| 2026.09.30 | ₩30,124 | ₩30,485 | ₩29,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,298 |
| +0.58% |
| 79.9만 |
| 2026.09.29 | ₩29,748 | ₩30,713 | ₩29,413 | ₩30,057 | +1.04% | 165.6만 |
|---|
| 2026.09.28 | ₩27,377 | ₩28,087 | ₩27,015 | ₩27,966 | +2.15% | 54.1만 |
|---|
| 2026.09.25 | ₩26,680 | ₩27,872 | ₩26,398 | ₩27,484 | +3.01% | 130.9만 |
|---|
| 2026.09.24 | ₩26,532 | ₩26,908 | ₩25,527 | ₩25,568 | -3.64% | 88만 |
|---|
| 2026.09.23 | ₩27,685 | ₩28,140 | ₩26,331 | ₩26,532 | -4.16% | 84.6만 |
|---|
| 2026.09.22 | ₩27,336 | ₩28,181 | ₩26,988 | ₩27,671 | +1.23% | 75.1만 |
|---|
| 2026.09.21 | ₩28,140 | ₩28,181 | ₩27,042 | ₩27,229 | -3.24% | 76.8만 |
|---|
| 2026.09.18 | ₩28,288 | ₩28,355 | ₩27,430 | ₩27,899 | -1.37% | 574.3만 |
|---|
| 2026.09.17 | ₩30,097 | ₩30,231 | ₩28,368 | ₩28,462 | -5.43% | 78.4만 |
|---|
| 2026.09.16 | ₩30,311 | ₩30,780 | ₩29,869 | ₩30,030 | -0.93% | 71.1만 |
|---|
| 2026.09.15 | ₩30,861 | ₩30,861 | ₩29,762 | ₩30,083 | -2.52% | 107.9만 |
|---|
| 2026.09.14 | ₩30,485 | ₩31,035 | ₩29,775 | ₩30,914 | +1.41% | 79.8만 |
|---|
| 2026.09.11 | ₩31,799 | ₩31,866 | ₩29,614 | ₩30,365 | -4.51% | 83.9만 |
|---|
| 2026.09.10 | ₩31,303 | ₩31,812 | ₩30,847 | ₩31,383 | +0.26% | 68.1만 |
|---|
| 2026.09.09 | ₩32,026 | ₩32,522 | ₩31,316 | ₩31,651 | -1.17% | 82.5만 |
|---|
| 2026.09.08 | ₩31,008 | ₩32,643 | ₩30,365 | ₩32,375 | +4.41% | 140.4만 |
|---|
| 2026.09.04 | ₩31,450 | ₩32,656 | ₩31,356 | ₩31,450 | 0.00% | 197.4만 |
|---|
| 2026.09.03 | ₩31,021 | ₩31,732 | ₩30,432 | ₩31,598 | +1.86% | 79.8만 |
|---|
| 2026.09.02 | ₩31,370 | ₩31,959 | ₩30,874 | ₩30,968 | -1.28% | 47.3만 |
|---|
| 2026.09.01 | ₩30,271 | ₩31,611 | ₩29,963 | ₩31,517 | +4.12% | 73.8만 |
|---|
| 2026.08.31 | ₩29,574 | ₩30,740 | ₩29,172 | ₩30,271 | +2.36% | 78.7만 |
|---|
| 2026.08.28 | ₩29,923 | ₩30,083 | ₩29,333 | ₩29,628 | -0.99% | 44.3만 |
|---|
| 2026.08.27 | ₩30,378 | ₩30,579 | ₩29,896 | ₩30,003 | -1.24% | 56.5만 |
|---|
| 2026.08.26 | ₩30,700 | ₩31,048 | ₩30,244 | ₩30,633 | -0.22% | 42.8만 |
|---|
| 2026.08.25 | ₩31,102 | ₩31,437 | ₩30,579 | ₩31,062 | -0.13% | 52.3만 |
|---|
| 2026.08.24 | ₩31,035 | ₩31,571 | ₩30,673 | ₩31,169 | +0.43% | 56.2만 |
|---|
| 2026.08.21 | ₩30,874 | ₩31,437 | ₩30,874 | ₩31,008 | +0.43% | 69.8만 |
|---|
| 2026.08.20 | ₩32,817 | ₩33,165 | ₩30,794 | ₩30,914 | -5.80% | 81.3만 |
|---|
| 2026.08.19 | ₩33,192 | ₩34,251 | ₩32,683 | ₩33,045 | -0.44% | 102.3만 |
|---|
| 2026.08.18 | ₩32,254 | ₩33,541 | ₩31,825 | ₩33,018 | +2.37% | 92.8만 |
|---|
| 2026.08.17 | ₩34,787 | ₩34,787 | ₩31,919 | ₩32,281 | -7.20% | 154만 |
|---|
| 2026.08.14 | ₩33,702 | ₩35,176 | ₩33,246 | ₩35,082 | +4.10% | 99.4만 |
|---|
| 2026.08.13 | ₩32,268 | ₩34,278 | ₩31,155 | ₩33,943 | +5.19% | 186.4만 |
|---|
| 2026.08.12 | ₩33,313 | ₩34,881 | ₩33,072 | ₩34,050 | +2.21% | 133.9만 |
|---|
| 2026.08.11 | ₩34,171 | ₩34,506 | ₩33,139 | ₩33,420 | -2.20% | 82.7만 |
|---|
| 2026.08.10 | ₩32,536 | ₩34,010 | ₩32,402 | ₩33,661 | +3.46% | 80.5만 |
|---|
| 2026.08.07 | ₩30,794 | ₩32,509 | ₩30,673 | ₩32,442 | +5.35% | 80.9만 |
|---|
| 2026.08.06 | ₩30,552 | ₩31,075 | ₩29,748 | ₩30,981 | +1.40% | 72.6만 |
|---|
| 2026.08.05 | ₩31,866 | ₩32,147 | ₩30,097 | ₩30,633 | -3.87% | 123.4만 |
|---|
| 2026.08.04 | ₩32,750 | ₩32,964 | ₩32,000 | ₩32,321 | -1.31% | 138.7만 |
|---|
| 2026.08.03 | ₩32,670 | ₩34,157 | ₩31,611 | ₩32,616 | -0.16% | 106.1만 |
|---|
| 2026.07.31 | ₩32,643 | ₩32,978 | ₩31,812 | ₩32,643 | 0.00% | 147.8만 |
|---|
| 2026.07.30 | ₩32,335 | ₩32,603 | ₩31,464 | ₩32,455 | +0.37% | 87.9만 |
|---|
| 2026.07.29 | ₩30,204 | ₩32,656 | ₩30,150 | ₩31,986 | +5.90% | 84.3만 |
|---|
| 2026.07.28 | ₩29,668 | ₩30,887 | ₩28,408 | ₩30,365 | +2.35% | 111.7만 |
|---|
| 2026.07.27 | ₩31,102 | ₩31,933 | ₩30,660 | ₩30,753 | -1.12% | 72.5만 |
|---|
| 2026.07.24 | ₩32,495 | ₩32,629 | ₩31,289 | ₩31,330 | -3.59% | 48.9만 |
|---|
| 2026.07.23 | ₩32,723 | ₩33,045 | ₩32,013 | ₩32,415 | -0.94% | 46만 |
|---|
| 2026.07.22 | ₩32,522 | ₩33,501 | ₩31,263 | ₩33,112 | +1.81% | 87.6만 |
|---|
| 2026.07.21 | ₩32,120 | ₩32,991 | ₩31,316 | ₩32,522 | +1.25% | 187만 |
|---|
| 2026.07.20 | ₩35,122 | ₩35,310 | ₩30,954 | ₩32,120 | -8.55% | 289.7만 |
|---|
| 2026.07.17 | ₩35,846 | ₩36,851 | ₩33,031 | ₩35,430 | -1.16% | 190.9만 |
|---|
| 2026.07.16 | ₩38,191 | ₩40,080 | ₩38,191 | ₩38,834 | +1.68% | 63.7만 |
|---|
| 2026.07.15 | ₩36,475 | ₩38,191 | ₩36,475 | ₩38,191 | +4.70% | 49만 |
|---|
| 2026.07.14 | ₩36,985 | ₩37,199 | ₩35,980 | ₩36,636 | -0.94% | 50.9만 |
|---|
| 2026.07.13 | ₩37,078 | ₩37,990 | ₩37,078 | ₩37,226 | +0.40% | 75.3만 |
|---|
| 2026.07.10 | ₩37,413 | ₩37,762 | ₩36,542 | ₩37,199 | -0.57% | 36.8만 |
|---|
| 2026.07.09 | ₩37,896 | ₩37,923 | ₩36,475 | ₩37,480 | -1.10% | 55.5만 |
|---|
| 2026.07.08 | ₩35,578 | ₩37,990 | ₩34,680 | ₩37,722 | +6.03% | 150.3만 |
|---|
| 2026.07.07 | ₩36,636 | ₩36,730 | ₩34,693 | ₩35,578 | -2.89% | 79.7만 |
|---|
| 2026.07.06 | ₩37,279 | ₩37,668 | ₩36,127 | ₩36,636 | -1.73% | 76.1만 |
|---|
| 2026.07.02 | ₩37,990 | ₩38,311 | ₩36,810 | ₩37,239 | -1.98% | 50.9만 |
|---|
| 2026.07.01 | ₩38,298 | ₩38,995 | ₩37,722 | ₩37,722 | -1.50% | 45.3만 |
|---|
| 2026.06.30 | ₩39,222 | ₩39,517 | ₩38,070 | ₩38,445 | -1.98% | 64.7만 |
|---|
| 2026.06.29 | ₩39,758 | ₩39,758 | ₩38,459 | ₩39,303 | -1.15% | 95.4만 |
|---|
| 2026.06.26 | ₩41,809 | ₩41,902 | ₩39,169 | ₩39,249 | -6.12% | 117.5만 |
|---|
| 2026.06.25 | ₩38,780 | ₩41,943 | ₩38,727 | ₩41,822 | +7.84% | 64만 |
|---|
| 2026.06.24 | ₩38,298 | ₩38,981 | ₩37,681 | ₩38,753 | +1.19% | 53.5만 |
|---|
| 2026.06.23 | ₩38,753 | ₩38,941 | ₩37,333 | ₩38,003 | -1.94% | 58.4만 |
|---|
| 2026.06.22 | ₩39,021 | ₩39,263 | ₩37,789 | ₩38,633 | -1.00% | 59.7만 |
|---|
| 2026.06.18 | ₩39,343 | ₩39,343 | ₩38,311 | ₩39,021 | -0.82% | 81.8만 |
|---|
| 2026.06.17 | ₩38,633 | ₩39,678 | ₩38,217 | ₩39,155 | +1.35% | 48.4만 |
|---|
| 2026.06.16 | ₩38,231 | ₩39,129 | ₩38,217 | ₩38,753 | +1.37% | 47.2만 |
|---|
| 2026.06.15 | ₩38,244 | ₩38,767 | ₩37,842 | ₩38,016 | -0.60% | 41.9만 |
|---|
| 2026.06.12 | ₩38,646 | ₩38,834 | ₩37,748 | ₩38,016 | -1.63% | 38.5만 |
|---|
| 2026.06.11 | ₩39,598 | ₩39,866 | ₩38,405 | ₩38,727 | -2.20% | 61.3만 |
|---|
| 2026.06.10 | ₩40,000 | ₩40,375 | ₩39,263 | ₩39,303 | -1.74% | 50.2만 |
|---|
| 2026.06.09 | ₩40,522 | ₩40,683 | ₩39,142 | ₩40,026 | -1.22% | 59.9만 |
|---|
| 2026.06.08 | ₩40,790 | ₩41,608 | ₩40,120 | ₩40,147 | -1.58% | 68만 |
|---|
| 2026.06.05 | ₩40,013 | ₩40,938 | ₩39,571 | ₩40,187 | +0.44% | 56.7만 |
|---|
| 2026.06.04 | ₩37,949 | ₩40,053 | ₩37,856 | ₩40,013 | +5.44% | 48.9만 |
|---|
| 2026.06.03 | ₩38,566 | ₩38,807 | ₩37,561 | ₩37,869 | -1.81% | 39.6만 |
|---|
| 2026.06.02 | ₩39,598 | ₩39,718 | ₩38,164 | ₩38,177 | -3.59% | 61.6만 |
|---|
| 2026.06.01 | ₩40,053 | ₩40,201 | ₩38,874 | ₩39,598 | -1.14% | 95만 |
|---|
| 2026.05.29 | ₩38,941 | ₩40,107 | ₩38,753 | ₩40,053 | +2.86% | 113.4만 |
|---|
| 2026.05.28 | ₩41,916 | ₩41,996 | ₩38,901 | ₩38,968 | -7.03% | 137.8만 |
|---|
| 2026.05.27 | ₩44,529 | ₩44,904 | ₩41,608 | ₩42,063 | -5.54% | 106.2만 |
|---|
| 2026.05.26 | ₩44,180 | ₩45,373 | ₩44,140 | ₩44,676 | +1.12% | 95.5만 |
|---|
| 2026.05.22 | ₩43,845 | ₩44,649 | ₩43,510 | ₩43,510 | -0.76% | 73.9만 |
|---|
| 2026.05.21 | ₩44,221 | ₩44,221 | ₩43,216 | ₩43,939 | -0.64% | 124.1만 |
|---|
| 2026.05.20 | ₩43,376 | ₩44,984 | ₩43,283 | ₩44,288 | +2.10% | 65.2만 |
|---|
| 2026.05.19 | ₩42,948 | ₩44,730 | ₩42,224 | ₩43,685 | +1.72% | 81.2만 |
|---|
| 2026.05.18 | ₩42,814 | ₩43,685 | ₩41,755 | ₩43,296 | +1.13% | 107.2만 |
|---|
| 2026.05.15 | ₩42,881 | ₩44,288 | ₩41,742 | ₩42,974 | +0.22% | 137.3만 |
|---|
| 2026.05.14 | ₩47,933 | ₩48,067 | ₩42,090 | ₩42,894 | -10.51% | 406.4만 |
|---|
| 2026.05.13 | ₩37,735 | ₩40,160 | ₩37,547 | ₩39,397 | +4.40% | 134.6만 |
|---|
| 2026.05.12 | ₩37,320 | ₩38,271 | ₩36,690 | ₩37,762 | +1.18% | 90.3만 |
|---|
| 2026.05.11 | ₩35,792 | ₩37,574 | ₩35,604 | ₩37,293 | +4.19% | 123.9만 |
|---|
| 2026.05.08 | ₩36,824 | ₩36,824 | ₩35,350 | ₩35,765 | -2.87% | 44.6만 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,387 | ₩36,207 | ₩36,556 | -1.69% | 85.2만 |
|---|
| 2026.05.06 | ₩36,784 | ₩37,333 | ₩35,966 | ₩37,186 | +1.09% | 70.7만 |
|---|
| 2026.05.05 | ₩36,623 | ₩37,561 | ₩36,274 | ₩36,784 | +0.44% | 85.5만 |
|---|
| 2026.05.04 | ₩36,274 | ₩37,775 | ₩36,248 | ₩36,569 | +0.81% | 73.2만 |
|---|
| 2026.05.01 | ₩35,390 | ₩36,489 | ₩34,948 | ₩36,435 | +2.95% | 97.5만 |
|---|
| 2026.04.30 | ₩34,050 | ₩35,511 | ₩34,050 | ₩35,323 | +3.74% | 68.1만 |
|---|
| 2026.04.29 | ₩35,819 | ₩35,819 | ₩33,782 | ₩34,144 | -4.68% | 59.3만 |
|---|
| 2026.04.28 | ₩35,752 | ₩36,100 | ₩34,546 | ₩35,779 | +0.07% | 71.4만 |
|---|
| 2026.04.27 | ₩34,412 | ₩35,819 | ₩34,331 | ₩35,752 | +3.89% | 65.9만 |
|---|
| 2026.04.24 | ₩33,165 | ₩34,439 | ₩33,058 | ₩34,398 | +3.72% | 62.4만 |
|---|
| 2026.04.23 | ₩33,313 | ₩33,996 | ₩32,509 | ₩33,286 | -0.08% | 113.2만 |
|---|
| 2026.04.22 | ₩33,554 | ₩33,554 | ₩32,482 | ₩33,232 | -0.96% | 74.1만 |
|---|
| 2026.04.21 | ₩34,479 | ₩34,506 | ₩33,299 | ₩33,393 | -3.15% | 46.2만 |
|---|
| 2026.04.20 | ₩33,742 | ₩34,559 | ₩33,648 | ₩34,211 | +1.39% | 56만 |
|---|
| 2026.04.17 | ₩33,192 | ₩33,876 | ₩32,375 | ₩33,608 | +1.25% | 89.5만 |
|---|
| 2026.04.16 | ₩32,844 | ₩33,648 | ₩31,665 | ₩32,991 | +0.45% | 108만 |
|---|
| 2026.04.15 | ₩32,817 | ₩33,152 | ₩32,442 | ₩33,139 | +0.98% | 78.3만 |
|---|
| 2026.04.14 | ₩35,966 | ₩35,966 | ₩32,737 | ₩32,737 | -8.98% | 206만 |
|---|
| 2026.04.13 | ₩35,243 | ₩36,073 | ₩34,894 | ₩35,966 | +2.05% | 184.6만 |
|---|
| 2026.04.10 | ₩33,782 | ₩35,645 | ₩33,501 | ₩35,430 | +4.88% | 174.4만 |
|---|
| 2026.04.09 | ₩33,299 | ₩35,779 | ₩32,294 | ₩33,782 | +1.45% | 557.5만 |
|---|
| 2026.04.08 | ₩28,529 | ₩29,132 | ₩27,859 | ₩27,980 | -1.93% | 115.7만 |
|---|
| 2026.04.07 | ₩28,288 | ₩28,904 | ₩28,140 | ₩28,261 | -0.09% | 90.3만 |
|---|
| 2026.04.06 | ₩27,082 | ₩28,194 | ₩27,082 | ₩28,087 | +3.71% | 62.8만 |
|---|
| 2026.04.02 | ₩25,675 | ₩27,229 | ₩25,675 | ₩27,082 | +5.48% | 96.1만 |
|---|
| 2026.04.01 | ₩25,125 | ₩25,929 | ₩24,804 | ₩25,903 | +3.09% | 65만 |
|---|
| 2026.03.31 | ₩24,630 | ₩25,715 | ₩24,630 | ₩25,058 | +1.74% | 72.4만 |
|---|
| 2026.03.30 | ₩24,013 | ₩24,764 | ₩23,450 | ₩24,576 | +2.34% | 116.9만 |
|---|
| 2026.03.27 | ₩25,099 | ₩25,447 | ₩23,759 | ₩23,973 | -4.48% | 73.6만 |
|---|
| 2026.03.26 | ₩25,407 | ₩25,862 | ₩24,911 | ₩24,978 | -1.69% | 58.7만 |
|---|
| 2026.03.25 | ₩25,407 | ₩25,916 | ₩25,005 | ₩25,715 | +1.21% | 69.4만 |
|---|
| 2026.03.24 | ₩24,898 | ₩25,876 | ₩24,442 | ₩25,420 | +2.10% | 91.7만 |
|---|
| 2026.03.23 | ₩22,780 | ₩25,152 | ₩22,553 | ₩24,804 | +8.88% | 255.1만 |
|---|
| 2026.03.20 | ₩24,027 | ₩24,027 | ₩23,156 | ₩23,477 | -2.29% | 384.2만 |
|---|
| 2026.03.19 | ₩24,120 | ₩24,817 | ₩22,995 | ₩23,410 | -2.94% | 193.1만 |
|---|
| 2026.03.18 | ₩23,919 | ₩25,514 | ₩23,692 | ₩24,898 | +4.09% | 171.6만 |
|---|
| 2026.03.17 | ₩24,187 | ₩24,388 | ₩23,571 | ₩23,919 | -1.11% | 85.2만 |
|---|
| 2026.03.16 | ₩25,594 | ₩25,943 | ₩24,214 | ₩24,228 | -5.34% | 103.8만 |
|---|
| 2026.03.13 | ₩24,670 | ₩25,259 | ₩24,228 | ₩25,246 | +2.34% | 112만 |
|---|
| 2026.03.12 | ₩23,611 | ₩24,670 | ₩23,182 | ₩24,643 | +4.37% | 137만 |
|---|
| 2026.03.11 | ₩22,928 | ₩23,732 | ₩22,821 | ₩23,665 | +3.21% | 99만 |
|---|
| 2026.03.10 | ₩24,549 | ₩24,884 | ₩22,861 | ₩23,089 | -5.95% | 119.8만 |
|---|
| 2026.03.09 | ₩24,308 | ₩25,340 | ₩23,986 | ₩24,549 | +0.99% | 94.1만 |
|---|
| 2026.03.06 | ₩24,844 | ₩24,844 | ₩24,080 | ₩24,737 | -0.43% | 81.4만 |
|---|
| 2026.03.05 | ₩25,367 | ₩25,889 | ₩24,201 | ₩24,884 | -1.90% | 109.6만 |
|---|
| 2026.03.04 | ₩23,678 | ₩26,050 | ₩23,531 | ₩25,755 | +8.77% | 188.1만 |
|---|
| 2026.03.03 | ₩24,938 | ₩25,608 | ₩24,683 | ₩25,353 | +1.67% | 116.1만 |
|---|
| 2026.03.02 | ₩26,171 | ₩26,532 | ₩24,898 | ₩25,527 | -2.46% | 128.3만 |
|---|
| 2026.02.27 | ₩27,216 | ₩27,216 | ₩25,876 | ₩26,666 | -2.02% | 185.9만 |
|---|
| 2026.02.26 | ₩26,867 | ₩27,310 | ₩26,238 | ₩27,229 | +1.35% | 153.7만 |
|---|
| 2026.02.25 | ₩26,586 | ₩27,457 | ₩26,224 | ₩26,975 | +1.46% | 276.5만 |
|---|
| 2026.02.24 | ₩24,589 | ₩26,626 | ₩24,388 | ₩26,465 | +7.63% | 334.3만 |
|---|
| 2026.02.23 | ₩23,571 | ₩24,536 | ₩22,955 | ₩24,388 | +3.47% | 171.8만 |
|---|
| 2026.02.20 | ₩23,812 | ₩24,362 | ₩23,571 | ₩23,799 | -0.06% | 69.9만 |
|---|
| 2026.02.19 | ₩23,477 | ₩24,710 | ₩23,477 | ₩23,960 | +2.05% | 118.9만 |
|---|
| 2026.02.18 | ₩21,869 | ₩23,598 | ₩21,869 | ₩23,531 | +7.60% | 145.2만 |
|---|
| 2026.02.17 | ₩21,561 | ₩22,124 | ₩20,891 | ₩21,708 | +0.68% | 196.8만 |
|---|
| 2026.02.13 | ₩22,137 | ₩22,338 | ₩21,481 | ₩21,574 | -2.54% | 80.6만 |
|---|
| 2026.02.12 | ₩23,062 | ₩23,102 | ₩22,017 | ₩22,097 | -4.18% | 100.1만 |
|---|
| 2026.02.11 | ₩22,995 | ₩23,665 | ₩22,271 | ₩23,115 | +0.52% | 132.7만 |
|---|
| 2026.02.10 | ₩23,330 | ₩23,665 | ₩23,169 | ₩23,182 | -0.63% | 94.4만 |
|---|
| 2026.02.09 | ₩23,410 | ₩23,692 | ₩22,968 | ₩23,330 | -0.34% | 170.9만 |
|---|
| 2026.02.06 | ₩23,142 | ₩23,759 | ₩22,968 | ₩23,558 | +1.80% | 211.1만 |
|---|
| 2026.02.05 | ₩23,558 | ₩23,651 | ₩22,700 | ₩22,874 | -2.90% | 130.9만 |
|---|
| 2026.02.04 | ₩24,295 | ₩24,482 | ₩23,357 | ₩23,504 | -3.25% | 131.5만 |
|---|
| 2026.02.03 | ₩24,455 | ₩24,991 | ₩23,772 | ₩24,321 | -0.55% | 138.2만 |
|---|
| 2026.02.02 | ₩25,219 | ₩25,460 | ₩24,120 | ₩24,174 | -4.14% | 102.8만 |
|---|
| 2026.01.30 | ₩25,380 | ₩25,715 | ₩25,018 | ₩25,393 | +0.05% | 65.8만 |
|---|
| 2026.01.29 | ₩25,460 | ₩25,916 | ₩25,179 | ₩25,380 | -0.32% | 71.1만 |
|---|
| 2026.01.28 | ₩25,380 | ₩26,184 | ₩25,380 | ₩25,661 | +1.11% | 94.2만 |
|---|
| 2026.01.27 | ₩25,581 | ₩25,903 | ₩25,233 | ₩25,514 | -0.26% | 91.7만 |
|---|
| 2026.01.26 | ₩25,608 | ₩26,345 | ₩25,206 | ₩25,608 | 0.00% | 131.8만 |
|---|
| 2026.01.23 | ₩26,666 | ₩26,800 | ₩25,541 | ₩25,648 | -3.82% | 122.7만 |
|---|
| 2026.01.22 | ₩27,645 | ₩27,859 | ₩26,305 | ₩26,653 | -3.59% | 133.8만 |
|---|
| 2026.01.21 | ₩28,315 | ₩28,502 | ₩26,961 | ₩27,618 | -2.46% | 123.9만 |
|---|
| 2026.01.20 | ₩27,658 | ₩28,475 | ₩27,377 | ₩28,100 | +1.60% | 185만 |
|---|
| 2026.01.16 | ₩27,511 | ₩28,301 | ₩25,996 | ₩28,100 | +2.14% | 235.4만 |
|---|
| 2026.01.15 | ₩28,891 | ₩29,078 | ₩27,269 | ₩28,100 | -2.74% | 161.6만 |
|---|
| 2026.01.14 | ₩28,730 | ₩29,293 | ₩28,274 | ₩29,239 | +1.77% | 116만 |
|---|
| 2026.01.13 | ₩29,507 | ₩29,681 | ₩28,140 | ₩28,315 | -4.04% | 193.6만 |
|---|
| 2026.01.12 | ₩29,641 | ₩30,392 | ₩29,413 | ₩29,494 | -0.50% | 184.4만 |
|---|
| 2026.01.09 | ₩31,102 | ₩31,155 | ₩29,413 | ₩29,641 | -4.70% | 189.7만 |
|---|
| 2026.01.08 | ₩29,494 | ₩30,566 | ₩29,172 | ₩30,150 | +2.23% | 213.2만 |
|---|
| 2026.01.07 | ₩29,882 | ₩30,418 | ₩29,119 | ₩29,735 | -0.49% | 237.5만 |
|---|
| 2026.01.06 | ₩26,800 | ₩30,271 | ₩26,559 | ₩29,869 | +11.45% | 730.1만 |
|---|
| 2026.01.05 | ₩31,423 | ₩32,509 | ₩31,169 | ₩32,080 | +2.09% | 126만 |
|---|
| 2026.01.02 | ₩31,021 | ₩31,919 | ₩30,954 | ₩31,624 | +1.94% | 56.8만 |
|---|
| 2025.12.31 | ₩31,102 | ₩31,423 | ₩30,780 | ₩30,941 | -0.52% | 48.8만 |
|---|
| 2025.12.30 | ₩31,155 | ₩31,477 | ₩30,941 | ₩31,102 | -0.17% | 51.7만 |
|---|
| 2025.12.29 | ₩31,289 | ₩31,812 | ₩31,222 | ₩31,330 | +0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩31,584 | ₩31,758 | ₩31,236 | ₩31,289 | -0.93% | 66.9만 |
|---|
| 2025.12.24 | ₩32,026 | ₩32,120 | ₩31,504 | ₩31,665 | -1.13% | 26.5만 |
|---|
| 2025.12.23 | ₩32,482 | ₩32,536 | ₩31,852 | ₩32,067 | -1.28% | 87.4만 |
|---|
| 2025.12.22 | ₩33,501 | ₩34,372 | ₩32,321 | ₩32,428 | -3.20% | 99.1만 |
|---|
| 2025.12.19 | ₩31,919 | ₩34,881 | ₩30,686 | ₩33,688 | +5.54% | 281.9만 |
|---|
| 2025.12.18 | ₩35,068 | ₩35,068 | ₩31,678 | ₩32,187 | -8.22% | 223.5만 |
|---|
| 2025.12.17 | ₩33,232 | ₩35,082 | ₩32,924 | ₩34,693 | +4.40% | 188만 |
|---|
| 2025.12.16 | ₩32,804 | ₩33,474 | ₩32,026 | ₩33,232 | +1.31% | 227.5만 |
|---|
| 2025.12.15 | ₩32,321 | ₩32,428 | ₩31,370 | ₩31,571 | -2.32% | 102.1만 |
|---|
| 2025.12.12 | ₩32,696 | ₩32,884 | ₩30,861 | ₩32,335 | -1.11% | 197.4만 |
|---|
| 2025.12.11 | ₩33,862 | ₩33,970 | ₩32,670 | ₩33,072 | -2.33% | 182.6만 |
|---|
| 2025.12.10 | ₩31,665 | ₩32,750 | ₩31,222 | ₩32,147 | +1.52% | 217.8만 |
|---|
| 2025.12.09 | ₩36,516 | ₩36,891 | ₩33,541 | ₩34,023 | -6.83% | 650만 |
|---|
| 2025.12.08 | ₩34,224 | ₩34,224 | ₩31,196 | ₩31,544 | -7.83% | 143.1만 |
|---|
| 2025.12.05 | ₩35,966 | ₩36,006 | ₩33,983 | ₩34,010 | -5.44% | 81.6만 |
|---|
| 2025.12.04 | ₩35,082 | ₩36,087 | ₩35,082 | ₩35,645 | +1.60% | 60.4만 |
|---|
| 2025.12.03 | ₩34,760 | ₩35,363 | ₩34,358 | ₩35,336 | +1.66% | 69.3만 |
|---|
| 2025.12.02 | ₩34,800 | ₩35,216 | ₩34,238 | ₩34,733 | -0.19% | 37.8만 |
|---|
| 2025.12.01 | ₩34,881 | ₩35,430 | ₩34,640 | ₩34,720 | -0.46% | 34.3만 |
|---|
| 2025.11.28 | ₩34,881 | ₩35,631 | ₩34,787 | ₩35,564 | +1.96% | 19.4만 |
|---|
| 2025.11.26 | ₩34,921 | ₩35,551 | ₩34,854 | ₩34,881 | -0.12% | 56.2만 |
|---|
| 2025.11.25 | ₩35,671 | ₩35,752 | ₩34,666 | ₩35,122 | -1.54% | 56.3만 |
|---|
| 2025.11.24 | ₩38,057 | ₩38,057 | ₩35,122 | ₩35,564 | -6.55% | 105.4만 |
|---|
| 2025.11.21 | ₩36,864 | ₩37,829 | ₩36,422 | ₩37,521 | +1.78% | 201.8만 |
|---|
| 2025.11.20 | ₩35,511 | ₩36,650 | ₩35,149 | ₩36,650 | +3.21% | 91.8만 |
|---|
| 2025.11.19 | ₩34,305 | ₩35,645 | ₩34,238 | ₩35,444 | +3.32% | 95.1만 |
|---|
| 2025.11.18 | ₩35,564 | ₩35,564 | ₩34,372 | ₩34,398 | -3.28% | 37.2만 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,698 | ₩34,800 | ₩35,511 | +0.76% | 28.9만 |
|---|
| 2025.11.14 | ₩34,814 | ₩35,444 | ₩34,412 | ₩35,269 | +1.31% | 25.7만 |
|---|
| 2025.11.13 | ₩34,439 | ₩35,162 | ₩34,385 | ₩34,881 | +1.28% | 39.3만 |
|---|
| 2025.11.12 | ₩36,717 | ₩36,717 | ₩33,836 | ₩34,640 | -5.66% | 104만 |
|---|
| 2025.11.11 | ₩36,797 | ₩36,877 | ₩35,618 | ₩36,717 | -0.22% | 103.3만 |
|---|
| 2025.11.10 | ₩35,645 | ₩36,864 | ₩34,774 | ₩36,730 | +3.05% | 88.9만 |
|---|
| 2025.11.07 | ₩35,390 | ₩35,939 | ₩32,951 | ₩35,578 | +0.53% | 194.6만 |
|---|
| 2025.11.06 | ₩33,983 | ₩35,899 | ₩33,661 | ₩35,685 | +5.01% | 100.1만 |
|---|
| 2025.11.05 | ₩33,594 | ₩34,037 | ₩33,434 | ₩33,836 | +0.72% | 44.6만 |
|---|
| 2025.11.04 | ₩33,782 | ₩34,264 | ₩32,978 | ₩33,876 | +0.28% | 130.8만 |
|---|
| 2025.11.03 | ₩34,372 | ₩34,747 | ₩33,715 | ₩33,849 | -1.52% | 61.9만 |
|---|
| 2025.10.31 | ₩35,537 | ₩35,537 | ₩34,117 | ₩34,666 | -2.45% | 77.1만 |
|---|
| 2025.10.30 | ₩35,591 | ₩35,604 | ₩34,894 | ₩35,551 | -0.11% | 50.5만 |
|---|
| 2025.10.29 | ₩36,382 | ₩36,650 | ₩35,350 | ₩35,631 | -2.06% | 94만 |
|---|
| 2025.10.28 | ₩36,864 | ₩37,373 | ₩36,328 | ₩36,395 | -1.27% | 39.9만 |
|---|
| 2025.10.27 | ₩35,846 | ₩37,454 | ₩35,846 | ₩37,226 | +3.85% | 128.9만 |
|---|
| 2025.10.24 | ₩36,127 | ₩36,569 | ₩34,800 | ₩35,202 | -2.56% | 86.9만 |
|---|
| 2025.10.23 | ₩33,474 | ₩36,636 | ₩32,683 | ₩36,127 | +7.93% | 252.8만 |
|---|
| 2025.10.22 | ₩35,537 | ₩35,645 | ₩33,179 | ₩33,366 | -6.11% | 148.5만 |
|---|
| 2025.10.21 | ₩34,063 | ₩35,886 | ₩33,434 | ₩35,765 | +5.00% | 157.1만 |
|---|
| 2025.10.20 | ₩33,501 | ₩34,425 | ₩33,246 | ₩33,929 | +1.28% | 102.3만 |
|---|
| 2025.10.17 | ₩32,469 | ₩33,661 | ₩32,321 | ₩33,541 | +3.30% | 130.9만 |
|---|
| 2025.10.16 | ₩34,787 | ₩34,787 | ₩31,959 | ₩32,509 | -6.55% | 271.5만 |
|---|
| 2025.10.15 | ₩36,047 | ₩36,060 | ₩33,554 | ₩34,573 | -4.09% | 224만 |
|---|
| 2025.10.14 | ₩36,167 | ₩36,449 | ₩35,310 | ₩36,315 | +0.41% | 80.6만 |
|---|
| 2025.10.13 | ₩36,006 | ₩36,623 | ₩35,765 | ₩36,516 | +1.41% | 87.1만 |
|---|
| 2025.10.10 | ₩35,591 | ₩35,846 | ₩34,881 | ₩35,752 | +0.45% | 134.1만 |
|---|