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 | ₩29,893 | ₩30,202 | ₩28,767 | ₩29,062 | -2.78% | 59.2만 |
| 2026.10.08 | ₩29,947 | ₩30,363 | ₩29,585 | ₩30,014 | +0.22% | 64만 |
| 2026.10.07 | ₩29,611 | ₩30,456 | ₩29,451 | ₩29,987 | +1.27% | 78만 |
| 2026.10.06 | ₩30,269 | ₩30,403 | ₩29,357 | ₩29,705 | -1.86% | 63.8만 |
| 2026.10.05 | ₩29,920 | ₩30,309 | ₩29,410 | ₩30,269 | +1.17% | 47.2만 |
| 2026.10.02 | ₩30,081 | ₩30,550 | ₩29,625 | ₩30,135 | +0.18% | 64만 |
| 2026.10.01 | ₩30,349 | ₩30,805 | ₩29,518 | ₩30,014 | -1.10% | 77.6만 |
| 2026.09.30 | ₩30,148 | ₩30,510 | ₩29,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,322 |
| +0.58% |
| 79.9만 |
| 2026.09.29 | ₩29,772 | ₩30,738 | ₩29,437 | ₩30,081 | +1.04% | 165.6만 |
|---|
| 2026.09.28 | ₩27,399 | ₩28,109 | ₩27,037 | ₩27,989 | +2.15% | 54.1만 |
|---|
| 2026.09.25 | ₩26,701 | ₩27,895 | ₩26,420 | ₩27,506 | +3.01% | 130.9만 |
|---|
| 2026.09.24 | ₩26,554 | ₩26,929 | ₩25,548 | ₩25,588 | -3.64% | 88만 |
|---|
| 2026.09.23 | ₩27,707 | ₩28,163 | ₩26,353 | ₩26,554 | -4.16% | 84.6만 |
|---|
| 2026.09.22 | ₩27,358 | ₩28,203 | ₩27,010 | ₩27,694 | +1.23% | 75.1만 |
|---|
| 2026.09.21 | ₩28,163 | ₩28,203 | ₩27,063 | ₩27,251 | -3.24% | 76.8만 |
|---|
| 2026.09.18 | ₩28,311 | ₩28,378 | ₩27,452 | ₩27,922 | -1.37% | 574.3만 |
|---|
| 2026.09.17 | ₩30,121 | ₩30,255 | ₩28,391 | ₩28,485 | -5.43% | 78.4만 |
|---|
| 2026.09.16 | ₩30,336 | ₩30,805 | ₩29,893 | ₩30,054 | -0.93% | 71.1만 |
|---|
| 2026.09.15 | ₩30,886 | ₩30,886 | ₩29,786 | ₩30,108 | -2.52% | 107.9만 |
|---|
| 2026.09.14 | ₩30,510 | ₩31,060 | ₩29,799 | ₩30,939 | +1.41% | 79.8만 |
|---|
| 2026.09.11 | ₩31,824 | ₩31,891 | ₩29,638 | ₩30,389 | -4.51% | 83.9만 |
|---|
| 2026.09.10 | ₩31,328 | ₩31,838 | ₩30,872 | ₩31,409 | +0.26% | 68.1만 |
|---|
| 2026.09.09 | ₩32,052 | ₩32,548 | ₩31,342 | ₩31,677 | -1.17% | 82.5만 |
|---|
| 2026.09.08 | ₩31,033 | ₩32,669 | ₩30,389 | ₩32,401 | +4.41% | 140.4만 |
|---|
| 2026.09.04 | ₩31,476 | ₩32,683 | ₩31,382 | ₩31,476 | 0.00% | 197.4만 |
|---|
| 2026.09.03 | ₩31,046 | ₩31,757 | ₩30,456 | ₩31,623 | +1.86% | 79.8만 |
|---|
| 2026.09.02 | ₩31,395 | ₩31,985 | ₩30,899 | ₩30,993 | -1.28% | 47.3만 |
|---|
| 2026.09.01 | ₩30,295 | ₩31,637 | ₩29,987 | ₩31,543 | +4.12% | 73.8만 |
|---|
| 2026.08.31 | ₩29,598 | ₩30,765 | ₩29,196 | ₩30,295 | +2.36% | 78.7만 |
|---|
| 2026.08.28 | ₩29,947 | ₩30,108 | ₩29,357 | ₩29,652 | -0.99% | 44.3만 |
|---|
| 2026.08.27 | ₩30,403 | ₩30,604 | ₩29,920 | ₩30,027 | -1.24% | 56.5만 |
|---|
| 2026.08.26 | ₩30,725 | ₩31,073 | ₩30,269 | ₩30,658 | -0.22% | 42.8만 |
|---|
| 2026.08.25 | ₩31,127 | ₩31,462 | ₩30,604 | ₩31,087 | -0.13% | 52.3만 |
|---|
| 2026.08.24 | ₩31,060 | ₩31,596 | ₩30,698 | ₩31,194 | +0.43% | 56.2만 |
|---|
| 2026.08.21 | ₩30,899 | ₩31,462 | ₩30,899 | ₩31,033 | +0.43% | 69.8만 |
|---|
| 2026.08.20 | ₩32,844 | ₩33,192 | ₩30,818 | ₩30,939 | -5.80% | 81.3만 |
|---|
| 2026.08.19 | ₩33,219 | ₩34,279 | ₩32,709 | ₩33,072 | -0.44% | 102.3만 |
|---|
| 2026.08.18 | ₩32,280 | ₩33,568 | ₩31,851 | ₩33,045 | +2.37% | 92.8만 |
|---|
| 2026.08.17 | ₩34,815 | ₩34,815 | ₩31,945 | ₩32,307 | -7.20% | 154만 |
|---|
| 2026.08.14 | ₩33,729 | ₩35,204 | ₩33,273 | ₩35,110 | +4.10% | 99.4만 |
|---|
| 2026.08.13 | ₩32,294 | ₩34,305 | ₩31,181 | ₩33,970 | +5.19% | 186.4만 |
|---|
| 2026.08.12 | ₩33,340 | ₩34,909 | ₩33,098 | ₩34,077 | +2.21% | 133.9만 |
|---|
| 2026.08.11 | ₩34,198 | ₩34,533 | ₩33,165 | ₩33,447 | -2.20% | 82.7만 |
|---|
| 2026.08.10 | ₩32,562 | ₩34,037 | ₩32,428 | ₩33,688 | +3.46% | 80.5만 |
|---|
| 2026.08.07 | ₩30,818 | ₩32,535 | ₩30,698 | ₩32,468 | +5.35% | 80.9만 |
|---|
| 2026.08.06 | ₩30,577 | ₩31,100 | ₩29,772 | ₩31,006 | +1.40% | 72.6만 |
|---|
| 2026.08.05 | ₩31,891 | ₩32,173 | ₩30,121 | ₩30,658 | -3.87% | 123.4만 |
|---|
| 2026.08.04 | ₩32,776 | ₩32,991 | ₩32,025 | ₩32,347 | -1.31% | 138.7만 |
|---|
| 2026.08.03 | ₩32,696 | ₩34,185 | ₩31,637 | ₩32,642 | -0.16% | 106.1만 |
|---|
| 2026.07.31 | ₩32,669 | ₩33,004 | ₩31,838 | ₩32,669 | 0.00% | 147.8만 |
|---|
| 2026.07.30 | ₩32,361 | ₩32,629 | ₩31,489 | ₩32,481 | +0.37% | 87.9만 |
|---|
| 2026.07.29 | ₩30,228 | ₩32,683 | ₩30,175 | ₩32,012 | +5.90% | 84.3만 |
|---|
| 2026.07.28 | ₩29,692 | ₩30,912 | ₩28,431 | ₩30,389 | +2.35% | 111.7만 |
|---|
| 2026.07.27 | ₩31,127 | ₩31,958 | ₩30,684 | ₩30,778 | -1.12% | 72.5만 |
|---|
| 2026.07.24 | ₩32,522 | ₩32,656 | ₩31,315 | ₩31,355 | -3.59% | 48.9만 |
|---|
| 2026.07.23 | ₩32,750 | ₩33,072 | ₩32,039 | ₩32,441 | -0.94% | 46만 |
|---|
| 2026.07.22 | ₩32,548 | ₩33,528 | ₩31,288 | ₩33,139 | +1.81% | 87.6만 |
|---|
| 2026.07.21 | ₩32,146 | ₩33,018 | ₩31,342 | ₩32,548 | +1.25% | 187만 |
|---|
| 2026.07.20 | ₩35,150 | ₩35,338 | ₩30,979 | ₩32,146 | -8.55% | 289.7만 |
|---|
| 2026.07.17 | ₩35,874 | ₩36,880 | ₩33,058 | ₩35,459 | -1.16% | 190.9만 |
|---|
| 2026.07.16 | ₩38,221 | ₩40,112 | ₩38,221 | ₩38,865 | +1.68% | 63.7만 |
|---|
| 2026.07.15 | ₩36,505 | ₩38,221 | ₩36,505 | ₩38,221 | +4.70% | 49만 |
|---|
| 2026.07.14 | ₩37,014 | ₩37,229 | ₩36,009 | ₩36,666 | -0.94% | 50.9만 |
|---|
| 2026.07.13 | ₩37,108 | ₩38,020 | ₩37,108 | ₩37,256 | +0.40% | 75.3만 |
|---|
| 2026.07.10 | ₩37,444 | ₩37,792 | ₩36,572 | ₩37,229 | -0.57% | 36.8만 |
|---|
| 2026.07.09 | ₩37,926 | ₩37,953 | ₩36,505 | ₩37,511 | -1.10% | 55.5만 |
|---|
| 2026.07.08 | ₩35,606 | ₩38,020 | ₩34,708 | ₩37,752 | +6.03% | 150.3만 |
|---|
| 2026.07.07 | ₩36,666 | ₩36,760 | ₩34,721 | ₩35,606 | -2.89% | 79.7만 |
|---|
| 2026.07.06 | ₩37,309 | ₩37,698 | ₩36,156 | ₩36,666 | -1.73% | 76.1만 |
|---|
| 2026.07.02 | ₩38,020 | ₩38,342 | ₩36,840 | ₩37,269 | -1.98% | 50.9만 |
|---|
| 2026.07.01 | ₩38,329 | ₩39,026 | ₩37,752 | ₩37,752 | -1.50% | 45.3만 |
|---|
| 2026.06.30 | ₩39,254 | ₩39,549 | ₩38,101 | ₩38,476 | -1.98% | 64.7만 |
|---|
| 2026.06.29 | ₩39,790 | ₩39,790 | ₩38,490 | ₩39,334 | -1.15% | 95.4만 |
|---|
| 2026.06.26 | ₩41,842 | ₩41,936 | ₩39,200 | ₩39,281 | -6.12% | 117.5만 |
|---|
| 2026.06.25 | ₩38,811 | ₩41,976 | ₩38,758 | ₩41,856 | +7.84% | 64만 |
|---|
| 2026.06.24 | ₩38,329 | ₩39,013 | ₩37,712 | ₩38,785 | +1.19% | 53.5만 |
|---|
| 2026.06.23 | ₩38,785 | ₩38,972 | ₩37,363 | ₩38,034 | -1.94% | 58.4만 |
|---|
| 2026.06.22 | ₩39,053 | ₩39,294 | ₩37,819 | ₩38,664 | -1.00% | 59.7만 |
|---|
| 2026.06.18 | ₩39,375 | ₩39,375 | ₩38,342 | ₩39,053 | -0.82% | 81.8만 |
|---|
| 2026.06.17 | ₩38,664 | ₩39,710 | ₩38,248 | ₩39,187 | +1.35% | 48.4만 |
|---|
| 2026.06.16 | ₩38,262 | ₩39,160 | ₩38,248 | ₩38,785 | +1.37% | 47.2만 |
|---|
| 2026.06.15 | ₩38,275 | ₩38,798 | ₩37,873 | ₩38,047 | -0.60% | 41.9만 |
|---|
| 2026.06.12 | ₩38,677 | ₩38,865 | ₩37,779 | ₩38,047 | -1.63% | 38.5만 |
|---|
| 2026.06.11 | ₩39,630 | ₩39,898 | ₩38,436 | ₩38,758 | -2.20% | 61.3만 |
|---|
| 2026.06.10 | ₩40,032 | ₩40,407 | ₩39,294 | ₩39,334 | -1.74% | 50.2만 |
|---|
| 2026.06.09 | ₩40,555 | ₩40,716 | ₩39,174 | ₩40,059 | -1.22% | 59.9만 |
|---|
| 2026.06.08 | ₩40,823 | ₩41,641 | ₩40,153 | ₩40,179 | -1.58% | 68만 |
|---|
| 2026.06.05 | ₩40,045 | ₩40,971 | ₩39,603 | ₩40,220 | +0.44% | 56.7만 |
|---|
| 2026.06.04 | ₩37,980 | ₩40,085 | ₩37,886 | ₩40,045 | +5.44% | 48.9만 |
|---|
| 2026.06.03 | ₩38,597 | ₩38,838 | ₩37,591 | ₩37,899 | -1.81% | 39.6만 |
|---|
| 2026.06.02 | ₩39,630 | ₩39,750 | ₩38,195 | ₩38,208 | -3.59% | 61.6만 |
|---|
| 2026.06.01 | ₩40,085 | ₩40,233 | ₩38,905 | ₩39,630 | -1.14% | 95만 |
|---|
| 2026.05.29 | ₩38,972 | ₩40,139 | ₩38,785 | ₩40,085 | +2.86% | 113.4만 |
|---|
| 2026.05.28 | ₩41,950 | ₩42,030 | ₩38,932 | ₩38,999 | -7.03% | 137.8만 |
|---|
| 2026.05.27 | ₩44,565 | ₩44,940 | ₩41,641 | ₩42,097 | -5.54% | 106.2만 |
|---|
| 2026.05.26 | ₩44,216 | ₩45,410 | ₩44,176 | ₩44,712 | +1.12% | 95.5만 |
|---|
| 2026.05.22 | ₩43,881 | ₩44,685 | ₩43,546 | ₩43,546 | -0.76% | 73.9만 |
|---|
| 2026.05.21 | ₩44,256 | ₩44,256 | ₩43,250 | ₩43,975 | -0.64% | 124.1만 |
|---|
| 2026.05.20 | ₩43,411 | ₩45,021 | ₩43,318 | ₩44,323 | +2.10% | 65.2만 |
|---|
| 2026.05.19 | ₩42,982 | ₩44,766 | ₩42,258 | ₩43,720 | +1.72% | 81.2만 |
|---|
| 2026.05.18 | ₩42,848 | ₩43,720 | ₩41,789 | ₩43,331 | +1.13% | 107.2만 |
|---|
| 2026.05.15 | ₩42,915 | ₩44,323 | ₩41,775 | ₩43,009 | +0.22% | 137.3만 |
|---|
| 2026.05.14 | ₩47,971 | ₩48,105 | ₩42,124 | ₩42,929 | -10.51% | 406.4만 |
|---|
| 2026.05.13 | ₩37,765 | ₩40,193 | ₩37,578 | ₩39,428 | +4.40% | 134.6만 |
|---|
| 2026.05.12 | ₩37,350 | ₩38,302 | ₩36,719 | ₩37,792 | +1.18% | 90.3만 |
|---|
| 2026.05.11 | ₩35,821 | ₩37,604 | ₩35,633 | ₩37,323 | +4.19% | 123.9만 |
|---|
| 2026.05.08 | ₩36,853 | ₩36,853 | ₩35,378 | ₩35,794 | -2.87% | 44.6만 |
|---|
| 2026.05.07 | ₩37,216 | ₩37,417 | ₩36,237 | ₩36,585 | -1.69% | 85.2만 |
|---|
| 2026.05.06 | ₩36,813 | ₩37,363 | ₩35,995 | ₩37,216 | +1.09% | 70.7만 |
|---|
| 2026.05.05 | ₩36,652 | ₩37,591 | ₩36,304 | ₩36,813 | +0.44% | 85.5만 |
|---|
| 2026.05.04 | ₩36,304 | ₩37,806 | ₩36,277 | ₩36,599 | +0.81% | 73.2만 |
|---|
| 2026.05.01 | ₩35,418 | ₩36,518 | ₩34,976 | ₩36,465 | +2.95% | 97.5만 |
|---|
| 2026.04.30 | ₩34,077 | ₩35,539 | ₩34,077 | ₩35,351 | +3.74% | 68.1만 |
|---|
| 2026.04.29 | ₩35,848 | ₩35,848 | ₩33,809 | ₩34,171 | -4.68% | 59.3만 |
|---|
| 2026.04.28 | ₩35,781 | ₩36,129 | ₩34,574 | ₩35,807 | +0.07% | 71.4만 |
|---|
| 2026.04.27 | ₩34,439 | ₩35,848 | ₩34,359 | ₩35,781 | +3.89% | 65.9만 |
|---|
| 2026.04.24 | ₩33,192 | ₩34,466 | ₩33,085 | ₩34,426 | +3.72% | 62.4만 |
|---|
| 2026.04.23 | ₩33,340 | ₩34,024 | ₩32,535 | ₩33,313 | -0.08% | 113.2만 |
|---|
| 2026.04.22 | ₩33,581 | ₩33,581 | ₩32,508 | ₩33,259 | -0.96% | 74.1만 |
|---|
| 2026.04.21 | ₩34,507 | ₩34,533 | ₩33,326 | ₩33,420 | -3.15% | 46.2만 |
|---|
| 2026.04.20 | ₩33,769 | ₩34,587 | ₩33,675 | ₩34,238 | +1.39% | 56만 |
|---|
| 2026.04.17 | ₩33,219 | ₩33,903 | ₩32,401 | ₩33,635 | +1.25% | 89.5만 |
|---|
| 2026.04.16 | ₩32,870 | ₩33,675 | ₩31,690 | ₩33,018 | +0.45% | 108만 |
|---|
| 2026.04.15 | ₩32,844 | ₩33,179 | ₩32,468 | ₩33,165 | +0.98% | 78.3만 |
|---|
| 2026.04.14 | ₩35,995 | ₩35,995 | ₩32,763 | ₩32,763 | -8.98% | 206만 |
|---|
| 2026.04.13 | ₩35,271 | ₩36,102 | ₩34,922 | ₩35,995 | +2.05% | 184.6만 |
|---|
| 2026.04.10 | ₩33,809 | ₩35,673 | ₩33,528 | ₩35,459 | +4.88% | 174.4만 |
|---|
| 2026.04.09 | ₩33,326 | ₩35,807 | ₩32,321 | ₩33,809 | +1.45% | 557.5만 |
|---|
| 2026.04.08 | ₩28,552 | ₩29,156 | ₩27,881 | ₩28,002 | -1.93% | 115.7만 |
|---|
| 2026.04.07 | ₩28,311 | ₩28,928 | ₩28,163 | ₩28,284 | -0.09% | 90.3만 |
|---|
| 2026.04.06 | ₩27,104 | ₩28,217 | ₩27,104 | ₩28,109 | +3.71% | 62.8만 |
|---|
| 2026.04.02 | ₩25,695 | ₩27,251 | ₩25,695 | ₩27,104 | +5.48% | 96.1만 |
|---|
| 2026.04.01 | ₩25,146 | ₩25,950 | ₩24,824 | ₩25,923 | +3.09% | 65만 |
|---|
| 2026.03.31 | ₩24,649 | ₩25,736 | ₩24,649 | ₩25,079 | +1.74% | 72.4만 |
|---|
| 2026.03.30 | ₩24,033 | ₩24,784 | ₩23,469 | ₩24,596 | +2.34% | 116.9만 |
|---|
| 2026.03.27 | ₩25,119 | ₩25,467 | ₩23,778 | ₩23,992 | -4.48% | 73.6만 |
|---|
| 2026.03.26 | ₩25,427 | ₩25,883 | ₩24,931 | ₩24,998 | -1.69% | 58.7만 |
|---|
| 2026.03.25 | ₩25,427 | ₩25,937 | ₩25,025 | ₩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 | ₩25,172 | ₩22,571 | ₩24,824 | +8.88% | 255.1만 |
|---|
| 2026.03.20 | ₩24,046 | ₩24,046 | ₩23,174 | ₩23,496 | -2.29% | 384.2만 |
|---|
| 2026.03.19 | ₩24,140 | ₩24,837 | ₩23,013 | ₩23,429 | -2.94% | 193.1만 |
|---|
| 2026.03.18 | ₩23,939 | ₩25,535 | ₩23,711 | ₩24,918 | +4.09% | 171.6만 |
|---|
| 2026.03.17 | ₩24,207 | ₩24,408 | ₩23,590 | ₩23,939 | -1.11% | 85.2만 |
|---|
| 2026.03.16 | ₩25,615 | ₩25,964 | ₩24,234 | ₩24,247 | -5.34% | 103.8만 |
|---|
| 2026.03.13 | ₩24,690 | ₩25,280 | ₩24,247 | ₩25,266 | +2.34% | 112만 |
|---|
| 2026.03.12 | ₩23,630 | ₩24,690 | ₩23,201 | ₩24,663 | +4.37% | 137만 |
|---|
| 2026.03.11 | ₩22,946 | ₩23,751 | ₩22,839 | ₩23,684 | +3.21% | 99만 |
|---|
| 2026.03.10 | ₩24,569 | ₩24,904 | ₩22,879 | ₩23,107 | -5.95% | 119.8만 |
|---|
| 2026.03.09 | ₩24,328 | ₩25,360 | ₩24,006 | ₩24,569 | +0.99% | 94.1만 |
|---|
| 2026.03.06 | ₩24,864 | ₩24,864 | ₩24,100 | ₩24,757 | -0.43% | 81.4만 |
|---|
| 2026.03.05 | ₩25,387 | ₩25,910 | ₩24,220 | ₩24,904 | -1.90% | 109.6만 |
|---|
| 2026.03.04 | ₩23,697 | ₩26,071 | ₩23,550 | ₩25,776 | +8.77% | 188.1만 |
|---|
| 2026.03.03 | ₩24,958 | ₩25,628 | ₩24,703 | ₩25,374 | +1.67% | 116.1만 |
|---|
| 2026.03.02 | ₩26,192 | ₩26,554 | ₩24,918 | ₩25,548 | -2.46% | 128.3만 |
|---|
| 2026.02.27 | ₩27,238 | ₩27,238 | ₩25,897 | ₩26,688 | -2.02% | 185.9만 |
|---|
| 2026.02.26 | ₩26,889 | ₩27,332 | ₩26,259 | ₩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 | ₩26,648 | ₩24,408 | ₩26,487 | +7.63% | 334.3만 |
|---|
| 2026.02.23 | ₩23,590 | ₩24,556 | ₩22,973 | ₩24,408 | +3.47% | 171.8만 |
|---|
| 2026.02.20 | ₩23,831 | ₩24,381 | ₩23,590 | ₩23,818 | -0.06% | 69.9만 |
|---|
| 2026.02.19 | ₩23,496 | ₩24,730 | ₩23,496 | ₩23,979 | +2.05% | 118.9만 |
|---|
| 2026.02.18 | ₩21,887 | ₩23,617 | ₩21,887 | ₩23,550 | +7.60% | 145.2만 |
|---|
| 2026.02.17 | ₩21,578 | ₩22,142 | ₩20,908 | ₩21,726 | +0.68% | 196.8만 |
|---|
| 2026.02.13 | ₩22,155 | ₩22,356 | ₩21,498 | ₩21,592 | -2.54% | 80.6만 |
|---|
| 2026.02.12 | ₩23,080 | ₩23,121 | ₩22,034 | ₩22,115 | -4.18% | 100.1만 |
|---|
| 2026.02.11 | ₩23,013 | ₩23,684 | ₩22,289 | ₩23,134 | +0.52% | 132.7만 |
|---|
| 2026.02.10 | ₩23,349 | ₩23,684 | ₩23,188 | ₩23,201 | -0.63% | 94.4만 |
|---|
| 2026.02.09 | ₩23,429 | ₩23,711 | ₩22,986 | ₩23,349 | -0.34% | 170.9만 |
|---|
| 2026.02.06 | ₩23,161 | ₩23,778 | ₩22,986 | ₩23,577 | +1.80% | 211.1만 |
|---|
| 2026.02.05 | ₩23,577 | ₩23,670 | ₩22,718 | ₩22,893 | -2.90% | 130.9만 |
|---|
| 2026.02.04 | ₩24,314 | ₩24,502 | ₩23,375 | ₩23,523 | -3.25% | 131.5만 |
|---|
| 2026.02.03 | ₩24,475 | ₩25,012 | ₩23,791 | ₩24,341 | -0.55% | 138.2만 |
|---|
| 2026.02.02 | ₩25,240 | ₩25,481 | ₩24,140 | ₩24,193 | -4.14% | 102.8만 |
|---|
| 2026.01.30 | ₩25,400 | ₩25,736 | ₩25,038 | ₩25,414 | +0.05% | 65.8만 |
|---|
| 2026.01.29 | ₩25,481 | ₩25,937 | ₩25,199 | ₩25,400 | -0.32% | 71.1만 |
|---|
| 2026.01.28 | ₩25,400 | ₩26,205 | ₩25,400 | ₩25,682 | +1.11% | 94.2만 |
|---|
| 2026.01.27 | ₩25,602 | ₩25,923 | ₩25,253 | ₩25,535 | -0.26% | 91.7만 |
|---|
| 2026.01.26 | ₩25,628 | ₩26,366 | ₩25,226 | ₩25,628 | 0.00% | 131.8만 |
|---|
| 2026.01.23 | ₩26,688 | ₩26,822 | ₩25,561 | ₩25,669 | -3.82% | 122.7만 |
|---|
| 2026.01.22 | ₩27,667 | ₩27,881 | ₩26,326 | ₩26,674 | -3.59% | 133.8만 |
|---|
| 2026.01.21 | ₩28,337 | ₩28,525 | ₩26,983 | ₩27,640 | -2.46% | 123.9만 |
|---|
| 2026.01.20 | ₩27,680 | ₩28,498 | ₩27,399 | ₩28,123 | +1.60% | 185만 |
|---|
| 2026.01.16 | ₩27,533 | ₩28,324 | ₩26,017 | ₩28,123 | +2.14% | 235.4만 |
|---|
| 2026.01.15 | ₩28,914 | ₩29,102 | ₩27,291 | ₩28,123 | -2.74% | 161.6만 |
|---|
| 2026.01.14 | ₩28,753 | ₩29,316 | ₩28,297 | ₩29,263 | +1.77% | 116만 |
|---|
| 2026.01.13 | ₩29,531 | ₩29,705 | ₩28,163 | ₩28,337 | -4.04% | 193.6만 |
|---|
| 2026.01.12 | ₩29,665 | ₩30,416 | ₩29,437 | ₩29,518 | -0.50% | 184.4만 |
|---|
| 2026.01.09 | ₩31,127 | ₩31,181 | ₩29,437 | ₩29,665 | -4.70% | 189.7만 |
|---|
| 2026.01.08 | ₩29,518 | ₩30,590 | ₩29,196 | ₩30,175 | +2.23% | 213.2만 |
|---|
| 2026.01.07 | ₩29,907 | ₩30,443 | ₩29,142 | ₩29,759 | -0.49% | 237.5만 |
|---|
| 2026.01.06 | ₩26,822 | ₩30,295 | ₩26,581 | ₩29,893 | +11.45% | 730.1만 |
|---|
| 2026.01.05 | ₩31,449 | ₩32,535 | ₩31,194 | ₩32,106 | +2.09% | 126만 |
|---|
| 2026.01.02 | ₩31,046 | ₩31,945 | ₩30,979 | ₩31,650 | +1.94% | 56.8만 |
|---|
| 2025.12.31 | ₩31,127 | ₩31,449 | ₩30,805 | ₩30,966 | -0.52% | 48.8만 |
|---|
| 2025.12.30 | ₩31,181 | ₩31,502 | ₩30,966 | ₩31,127 | -0.17% | 51.7만 |
|---|
| 2025.12.29 | ₩31,315 | ₩31,838 | ₩31,248 | ₩31,355 | +0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩31,610 | ₩31,784 | ₩31,261 | ₩31,315 | -0.93% | 66.9만 |
|---|
| 2025.12.24 | ₩32,052 | ₩32,146 | ₩31,529 | ₩31,690 | -1.13% | 26.5만 |
|---|
| 2025.12.23 | ₩32,508 | ₩32,562 | ₩31,878 | ₩32,093 | -1.28% | 87.4만 |
|---|
| 2025.12.22 | ₩33,528 | ₩34,399 | ₩32,347 | ₩32,455 | -3.20% | 99.1만 |
|---|
| 2025.12.19 | ₩31,945 | ₩34,909 | ₩30,711 | ₩33,715 | +5.54% | 281.9만 |
|---|
| 2025.12.18 | ₩35,097 | ₩35,097 | ₩31,704 | ₩32,213 | -8.22% | 223.5만 |
|---|
| 2025.12.17 | ₩33,259 | ₩35,110 | ₩32,951 | ₩34,721 | +4.40% | 188만 |
|---|
| 2025.12.16 | ₩32,830 | ₩33,501 | ₩32,052 | ₩33,259 | +1.31% | 227.5만 |
|---|
| 2025.12.15 | ₩32,347 | ₩32,455 | ₩31,395 | ₩31,596 | -2.32% | 102.1만 |
|---|
| 2025.12.12 | ₩32,723 | ₩32,911 | ₩30,886 | ₩32,361 | -1.11% | 197.4만 |
|---|
| 2025.12.11 | ₩33,890 | ₩33,997 | ₩32,696 | ₩33,098 | -2.33% | 182.6만 |
|---|
| 2025.12.10 | ₩31,690 | ₩32,776 | ₩31,248 | ₩32,173 | +1.52% | 217.8만 |
|---|
| 2025.12.09 | ₩36,545 | ₩36,920 | ₩33,568 | ₩34,051 | -6.83% | 650만 |
|---|
| 2025.12.08 | ₩34,252 | ₩34,252 | ₩31,221 | ₩31,569 | -7.83% | 143.1만 |
|---|
| 2025.12.05 | ₩35,995 | ₩36,035 | ₩34,010 | ₩34,037 | -5.44% | 81.6만 |
|---|
| 2025.12.04 | ₩35,110 | ₩36,116 | ₩35,110 | ₩35,673 | +1.60% | 60.4만 |
|---|
| 2025.12.03 | ₩34,788 | ₩35,392 | ₩34,386 | ₩35,365 | +1.66% | 69.3만 |
|---|
| 2025.12.02 | ₩34,828 | ₩35,244 | ₩34,265 | ₩34,761 | -0.19% | 37.8만 |
|---|
| 2025.12.01 | ₩34,909 | ₩35,459 | ₩34,667 | ₩34,748 | -0.46% | 34.3만 |
|---|
| 2025.11.28 | ₩34,909 | ₩35,660 | ₩34,815 | ₩35,593 | +1.96% | 19.4만 |
|---|
| 2025.11.26 | ₩34,949 | ₩35,579 | ₩34,882 | ₩34,909 | -0.12% | 56.2만 |
|---|
| 2025.11.25 | ₩35,700 | ₩35,781 | ₩34,694 | ₩35,150 | -1.54% | 56.3만 |
|---|
| 2025.11.24 | ₩38,087 | ₩38,087 | ₩35,150 | ₩35,593 | -6.55% | 105.4만 |
|---|
| 2025.11.21 | ₩36,894 | ₩37,859 | ₩36,451 | ₩37,551 | +1.78% | 201.8만 |
|---|
| 2025.11.20 | ₩35,539 | ₩36,679 | ₩35,177 | ₩36,679 | +3.21% | 91.8만 |
|---|
| 2025.11.19 | ₩34,332 | ₩35,673 | ₩34,265 | ₩35,472 | +3.32% | 95.1만 |
|---|
| 2025.11.18 | ₩35,593 | ₩35,593 | ₩34,399 | ₩34,426 | -3.28% | 37.2만 |
|---|
| 2025.11.17 | ₩35,271 | ₩35,727 | ₩34,828 | ₩35,539 | +0.76% | 28.9만 |
|---|
| 2025.11.14 | ₩34,842 | ₩35,472 | ₩34,439 | ₩35,298 | +1.31% | 25.7만 |
|---|
| 2025.11.13 | ₩34,466 | ₩35,190 | ₩34,413 | ₩34,909 | +1.28% | 39.3만 |
|---|
| 2025.11.12 | ₩36,746 | ₩36,746 | ₩33,863 | ₩34,667 | -5.66% | 104만 |
|---|
| 2025.11.11 | ₩36,827 | ₩36,907 | ₩35,646 | ₩36,746 | -0.22% | 103.3만 |
|---|
| 2025.11.10 | ₩35,673 | ₩36,894 | ₩34,802 | ₩36,760 | +3.05% | 88.9만 |
|---|
| 2025.11.07 | ₩35,418 | ₩35,968 | ₩32,978 | ₩35,606 | +0.53% | 194.6만 |
|---|
| 2025.11.06 | ₩34,010 | ₩35,928 | ₩33,688 | ₩35,713 | +5.01% | 100.1만 |
|---|
| 2025.11.05 | ₩33,621 | ₩34,064 | ₩33,460 | ₩33,863 | +0.72% | 44.6만 |
|---|
| 2025.11.04 | ₩33,809 | ₩34,292 | ₩33,004 | ₩33,903 | +0.28% | 130.8만 |
|---|
| 2025.11.03 | ₩34,399 | ₩34,775 | ₩33,742 | ₩33,876 | -1.52% | 61.9만 |
|---|
| 2025.10.31 | ₩35,566 | ₩35,566 | ₩34,144 | ₩34,694 | -2.45% | 77.1만 |
|---|
| 2025.10.30 | ₩35,620 | ₩35,633 | ₩34,922 | ₩35,579 | -0.11% | 50.5만 |
|---|
| 2025.10.29 | ₩36,411 | ₩36,679 | ₩35,378 | ₩35,660 | -2.06% | 94만 |
|---|
| 2025.10.28 | ₩36,894 | ₩37,403 | ₩36,357 | ₩36,424 | -1.27% | 39.9만 |
|---|
| 2025.10.27 | ₩35,874 | ₩37,484 | ₩35,874 | ₩37,256 | +3.85% | 128.9만 |
|---|
| 2025.10.24 | ₩36,156 | ₩36,599 | ₩34,828 | ₩35,231 | -2.56% | 86.9만 |
|---|
| 2025.10.23 | ₩33,501 | ₩36,666 | ₩32,709 | ₩36,156 | +7.93% | 252.8만 |
|---|
| 2025.10.22 | ₩35,566 | ₩35,673 | ₩33,206 | ₩33,393 | -6.11% | 148.5만 |
|---|
| 2025.10.21 | ₩34,091 | ₩35,915 | ₩33,460 | ₩35,794 | +5.00% | 157.1만 |
|---|
| 2025.10.20 | ₩33,528 | ₩34,453 | ₩33,273 | ₩33,957 | +1.28% | 102.3만 |
|---|
| 2025.10.17 | ₩32,495 | ₩33,688 | ₩32,347 | ₩33,568 | +3.30% | 130.9만 |
|---|
| 2025.10.16 | ₩34,815 | ₩34,815 | ₩31,985 | ₩32,535 | -6.55% | 271.5만 |
|---|
| 2025.10.15 | ₩36,076 | ₩36,089 | ₩33,581 | ₩34,600 | -4.09% | 224만 |
|---|
| 2025.10.14 | ₩36,196 | ₩36,478 | ₩35,338 | ₩36,344 | +0.41% | 80.6만 |
|---|
| 2025.10.13 | ₩36,035 | ₩36,652 | ₩35,794 | ₩36,545 | +1.41% | 87.1만 |
|---|
| 2025.10.10 | ₩35,620 | ₩35,874 | ₩34,909 | ₩35,781 | +0.45% | 134.1만 |
|---|