시장 데이터를 불러오는 중
전체 종목
스타링 온콜로지 과거 주가
Starling Oncology, Inc. - Common Stock · STLN · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Starling Oncology, Inc. - Common Stock · STLN · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,281 | ₩9,166 | ₩8,281 | ₩8,884 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,563 | ₩8,590 | ₩8,208 | ₩8,281 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,710 | ₩9,099 | ₩8,543 | ₩8,616 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,549 | ₩8,898 | ₩8,516 | ₩8,817 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,482 | ₩8,529 | ₩8,315 | ₩8,442 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,523 | ₩8,549 | ₩8,335 | ₩8,509 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,442 | ₩8,616 | ₩8,275 | ₩8,328 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,724 | ₩8,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,462 |
| ₩8,469 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,018 | ₩9,018 | ₩8,496 | ₩8,724 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,831 | ₩9,099 | ₩8,683 | ₩8,898 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,710 | ₩9,193 | ₩8,590 | ₩8,925 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩9,005 | ₩9,308 | ₩8,543 | ₩8,724 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,380 | ₩9,380 | ₩8,851 | ₩9,139 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,273 | ₩9,467 | ₩9,065 | ₩9,447 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,353 | ₩9,443 | ₩9,018 | ₩9,152 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,871 | ₩9,554 | ₩8,871 | ₩9,327 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,925 | ₩9,380 | ₩8,737 | ₩8,884 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,603 | ₩8,965 | ₩8,543 | ₩8,750 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,603 | ₩8,805 | ₩8,456 | ₩8,536 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,255 | ₩8,974 | ₩8,201 | ₩8,737 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,415 | ₩8,590 | ₩8,181 | ₩8,268 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,268 | ₩8,710 | ₩8,221 | ₩8,308 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,456 | ₩8,576 | ₩8,040 | ₩8,429 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,853 | ₩8,677 | ₩7,839 | ₩8,469 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,920 | ₩8,013 | ₩7,866 | ₩7,946 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,161 | ₩8,188 | ₩7,787 | ₩8,000 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,946 | ₩8,214 | ₩7,906 | ₩8,161 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,920 | ₩8,281 | ₩7,910 | ₩7,960 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,308 | ₩8,422 | ₩7,719 | ₩7,920 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,496 | ₩8,590 | ₩8,174 | ₩8,268 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,764 | ₩8,804 | ₩8,295 | ₩8,496 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,322 | ₩8,958 | ₩8,241 | ₩8,791 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,281 | ₩8,476 | ₩8,188 | ₩8,442 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,616 | ₩8,616 | ₩8,167 | ₩8,214 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,831 | ₩9,045 | ₩8,529 | ₩8,663 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,925 | ₩9,112 | ₩8,576 | ₩8,764 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,724 | ₩9,112 | ₩8,442 | ₩8,925 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,335 | ₩8,750 | ₩8,241 | ₩8,576 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,710 | ₩8,978 | ₩8,362 | ₩8,456 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,375 | ₩8,884 | ₩8,375 | ₩8,643 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,469 | ₩8,509 | ₩8,201 | ₩8,389 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,228 | ₩8,536 | ₩8,027 | ₩8,469 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,348 | ₩8,750 | ₩8,161 | ₩8,301 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,563 | ₩8,576 | ₩7,920 | ₩8,255 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,750 | ₩9,447 | ₩8,067 | ₩8,590 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,633 | ₩6,760 | ₩6,499 | ₩6,687 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,035 | ₩7,049 | ₩6,700 | ₩6,740 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,022 | ₩7,089 | ₩6,703 | ₩6,928 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,613 | ₩6,901 | ₩6,526 | ₩6,874 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,834 | ₩7,035 | ₩6,512 | ₩6,512 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,486 | ₩6,935 | ₩6,432 | ₩6,794 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,553 | ₩6,748 | ₩6,365 | ₩6,392 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,901 | ₩6,928 | ₩6,298 | ₩6,633 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,740 | ₩7,129 | ₩6,740 | ₩6,955 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,861 | ₩6,928 | ₩6,648 | ₩6,673 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,982 | ₩7,035 | ₩6,740 | ₩6,794 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,357 | ₩7,397 | ₩7,049 | ₩7,089 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,330 | ₩7,495 | ₩6,955 | ₩7,276 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,062 | ₩7,457 | ₩7,062 | ₩7,370 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,834 | ₩7,189 | ₩6,781 | ₩7,169 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,598 | ₩7,859 | ₩6,941 | ₩7,049 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,322 | ₩8,456 | ₩7,532 | ₩7,585 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,335 | ₩8,938 | ₩8,228 | ₩8,415 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,879 | ₩8,469 | ₩7,652 | ₩8,375 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,839 | ₩7,960 | ₩7,384 | ₩7,893 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,558 | ₩8,188 | ₩7,491 | ₩7,839 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,652 | ₩7,980 | ₩7,491 | ₩7,571 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,303 | ₩7,786 | ₩7,236 | ₩7,772 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,303 | ₩7,678 | ₩7,102 | ₩7,290 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,424 | ₩7,451 | ₩6,955 | ₩7,075 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,183 | ₩7,524 | ₩7,183 | ₩7,384 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,571 | ₩7,692 | ₩7,196 | ₩7,276 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,346 | ₩7,799 | ₩7,250 | ₩7,504 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,901 | ₩7,263 | ₩6,754 | ₩7,223 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,062 | ₩7,189 | ₩6,801 | ₩6,861 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,848 | ₩7,236 | ₩6,774 | ₩7,035 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,566 | ₩6,955 | ₩6,566 | ₩6,740 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,062 | ₩7,062 | ₩6,626 | ₩6,714 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,116 | ₩7,189 | ₩6,901 | ₩7,049 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,941 | ₩7,370 | ₩6,861 | ₩7,035 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,982 | ₩7,116 | ₩6,821 | ₩6,834 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,176 | ₩7,243 | ₩6,606 | ₩6,941 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,874 | ₩7,203 | ₩6,767 | ₩7,116 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,298 | ₩6,901 | ₩6,110 | ₩6,874 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,646 | ₩6,901 | ₩6,258 | ₩6,271 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,781 | ₩6,901 | ₩6,472 | ₩6,646 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,807 | ₩7,471 | ₩6,687 | ₩6,794 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,298 | ₩6,921 | ₩6,271 | ₩6,526 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,682 | ₩6,479 | ₩5,668 | ₩6,352 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,097 | ₩6,110 | ₩5,655 | ₩5,668 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,419 | ₩6,419 | ₩6,017 | ₩6,151 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,244 | ₩6,559 | ₩6,244 | ₩6,405 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,352 | ₩6,352 | ₩6,003 | ₩6,285 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,177 | ₩6,432 | ₩6,117 | ₩6,311 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,110 | ₩6,318 | ₩6,064 | ₩6,177 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,177 | ₩6,412 | ₩5,816 | ₩6,151 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,963 | ₩6,164 | ₩5,802 | ₩6,151 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,561 | ₩6,037 | ₩5,520 | ₩5,990 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,507 | ₩5,715 | ₩5,387 | ₩5,628 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,293 | ₩5,729 | ₩5,280 | ₩5,494 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,293 | ₩5,400 | ₩5,193 | ₩5,360 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,266 | ₩5,394 | ₩5,172 | ₩5,333 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,427 | ₩5,749 | ₩5,327 | ₩5,414 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,360 | ₩5,735 | ₩5,327 | ₩5,467 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,320 | ₩5,420 | ₩5,172 | ₩5,387 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,454 | ₩5,454 | ₩5,213 | ₩5,373 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,427 | ₩5,561 | ₩5,213 | ₩5,360 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,038 | ₩5,461 | ₩4,971 | ₩5,454 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,333 | ₩5,333 | ₩5,079 | ₩5,092 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,494 | ₩5,507 | ₩5,310 | ₩5,333 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,387 | ₩5,715 | ₩5,320 | ₩5,467 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,172 | ₩5,554 | ₩5,159 | ₩5,427 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,904 | ₩5,239 | ₩4,904 | ₩5,172 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,596 | ₩4,978 | ₩4,489 | ₩4,971 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,616 | ₩4,422 | ₩4,610 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,355 | ₩4,509 | ₩4,355 | ₩4,462 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,395 | ₩4,395 | ₩4,221 | ₩4,355 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,569 | ₩4,596 | ₩4,315 | ₩4,382 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,556 | ₩4,636 | ₩4,502 | ₩4,610 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,784 | ₩4,957 | ₩4,529 | ₩4,543 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,730 | ₩4,824 | ₩4,603 | ₩4,717 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,784 | ₩4,878 | ₩4,596 | ₩4,744 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,650 | ₩4,811 | ₩4,532 | ₩4,744 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,529 | ₩4,663 | ₩4,529 | ₩4,596 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,449 | ₩4,744 | ₩4,435 | ₩4,529 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,141 | ₩4,435 | ₩4,141 | ₩4,422 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,167 | ₩4,194 | ₩3,940 | ₩4,127 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,127 | ₩4,248 | ₩4,033 | ₩4,167 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,610 | ₩4,623 | ₩4,141 | ₩4,154 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,315 | ₩4,543 | ₩4,228 | ₩4,315 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,194 | ₩4,476 | ₩4,184 | ₩4,301 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,033 | ₩4,221 | ₩4,007 | ₩4,181 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,234 | ₩4,268 | ₩4,127 | ₩4,208 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,846 | ₩4,154 | ₩3,846 | ₩4,114 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,940 | ₩3,980 | ₩3,672 | ₩3,792 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,154 | ₩4,240 | ₩3,940 | ₩3,966 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,087 | ₩4,394 | ₩4,070 | ₩4,154 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,275 | ₩4,650 | ₩4,134 | ₩4,181 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,301 | ₩4,389 | ₩4,060 | ₩4,194 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,556 | ₩4,675 | ₩4,181 | ₩4,301 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,784 | ₩4,811 | ₩4,409 | ₩4,449 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,770 | ₩5,092 | ₩4,583 | ₩4,744 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,052 | ₩5,052 | ₩4,730 | ₩4,824 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,462 | ₩5,052 | ₩4,435 | ₩4,811 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,886 | ₩4,744 | ₩3,859 | ₩4,569 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,208 | ₩4,543 | ₩3,698 | ₩3,806 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,698 | ₩3,698 | ₩3,497 | ₩3,511 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,511 | ₩3,712 | ₩3,511 | ₩3,698 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,712 | ₩3,886 | ₩3,484 | ₩3,497 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,618 | ₩3,743 | ₩3,444 | ₩3,658 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,712 | ₩3,819 | ₩3,645 | ₩3,725 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,739 | ₩4,020 | ₩3,686 | ₩3,819 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,631 | ₩3,873 | ₩3,631 | ₩3,819 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,819 | ₩3,913 | ₩3,618 | ₩3,618 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,779 | ₩4,099 | ₩3,700 | ₩3,953 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,859 | ₩3,940 | ₩3,725 | ₩3,873 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,819 | ₩4,100 | ₩3,739 | ₩3,993 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,511 | ₩3,859 | ₩3,471 | ₩3,832 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,444 | ₩3,497 | ₩3,350 | ₩3,457 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,444 | ₩3,444 | ₩3,263 | ₩3,417 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,444 | ₩3,551 | ₩3,377 | ₩3,430 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,471 | ₩3,497 | ₩3,313 | ₩3,484 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,524 | ₩3,645 | ₩3,444 | ₩3,484 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,296 | ₩3,658 | ₩3,229 | ₩3,564 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,424 | ₩3,109 | ₩3,363 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,524 | ₩3,564 | ₩3,149 | ₩3,196 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,631 | ₩3,631 | ₩3,343 | ₩3,511 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,564 | ₩3,846 | ₩3,524 | ₩3,591 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,497 | ₩3,645 | ₩3,323 | ₩3,591 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,377 | ₩3,551 | ₩3,303 | ₩3,497 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,471 | ₩3,471 | ₩3,243 | ₩3,283 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,631 | ₩3,658 | ₩3,310 | ₩3,471 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,497 | ₩3,692 | ₩3,363 | ₩3,658 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,658 | ₩3,712 | ₩3,397 | ₩3,591 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,832 | ₩3,873 | ₩3,618 | ₩3,631 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩4,007 | ₩4,074 | ₩3,819 | ₩3,832 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,100 | ₩4,328 | ₩4,007 | ₩4,020 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,221 | ₩4,328 | ₩4,033 | ₩4,100 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,462 | ₩4,504 | ₩4,201 | ₩4,255 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,811 | ₩4,811 | ₩4,442 | ₩4,462 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,502 | ₩4,925 | ₩4,502 | ₩4,811 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,610 | ₩4,636 | ₩4,422 | ₩4,516 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,489 | ₩4,677 | ₩4,476 | ₩4,610 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,489 | ₩4,690 | ₩4,469 | ₩4,489 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,650 | ₩4,301 | ₩4,502 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,703 | ₩4,828 | ₩4,395 | ₩4,489 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,172 | ₩5,213 | ₩4,717 | ₩4,730 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,601 | ₩5,695 | ₩5,126 | ₩5,159 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,822 | ₩6,010 | ₩5,581 | ₩5,601 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,414 | ₩5,809 | ₩5,387 | ₩5,775 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,521 | ₩5,635 | ₩5,119 | ₩5,454 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,293 | ₩5,742 | ₩5,092 | ₩5,534 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,918 | ₩5,407 | ₩4,677 | ₩5,253 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,770 | ₩4,931 | ₩4,569 | ₩4,918 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,904 | ₩4,931 | ₩4,750 | ₩4,770 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,918 | ₩5,018 | ₩4,824 | ₩4,891 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,864 | ₩5,012 | ₩4,784 | ₩4,891 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,677 | ₩4,918 | ₩4,603 | ₩4,878 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,543 | ₩4,777 | ₩4,481 | ₩4,717 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,502 | ₩4,543 | ₩4,415 | ₩4,529 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,502 | ₩4,770 | ₩4,322 | ₩4,543 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,677 | ₩4,811 | ₩4,639 | ₩4,690 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,690 | ₩4,827 | ₩4,543 | ₩4,677 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,105 | ₩5,199 | ₩4,623 | ₩4,636 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,025 | ₩5,226 | ₩5,025 | ₩5,146 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,105 | ₩5,172 | ₩4,878 | ₩5,052 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,052 | ₩5,360 | ₩4,971 | ₩5,065 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,690 | ₩5,052 | ₩4,636 | ₩5,038 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,569 | ₩4,730 | ₩4,401 | ₩4,690 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,275 | ₩4,529 | ₩4,221 | ₩4,529 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,100 | ₩4,301 | ₩4,074 | ₩4,261 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,301 | ₩4,355 | ₩4,007 | ₩4,060 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,114 | ₩4,442 | ₩4,100 | ₩4,328 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,953 | ₩4,174 | ₩3,886 | ₩4,114 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,953 | ₩4,040 | ₩3,879 | ₩3,966 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,100 | ₩4,194 | ₩3,926 | ₩3,940 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,221 | ₩4,281 | ₩4,107 | ₩4,208 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,194 | ₩4,261 | ₩4,013 | ₩4,181 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,275 | ₩4,362 | ₩3,859 | ₩4,234 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,288 | ₩4,449 | ₩4,033 | ₩4,074 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,275 | ₩4,382 | ₩4,114 | ₩4,194 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,476 | ₩4,697 | ₩4,141 | ₩4,342 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,985 | ₩5,045 | ₩4,368 | ₩4,382 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,971 | ₩5,373 | ₩4,864 | ₩5,052 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,347 | ₩5,347 | ₩4,784 | ₩5,052 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,241 | ₩5,601 | ₩4,201 | ₩5,320 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,529 | ₩4,543 | ₩4,107 | ₩4,127 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,476 | ₩4,650 | ₩4,476 | ₩4,596 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,409 | ₩4,523 | ₩4,328 | ₩4,502 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,837 | ₩4,887 | ₩4,409 | ₩4,435 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,918 | ₩4,998 | ₩4,496 | ₩4,750 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,507 | ₩5,668 | ₩5,079 | ₩5,105 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,722 | ₩5,816 | ₩5,467 | ₩5,481 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,896 | ₩6,191 | ₩5,601 | ₩5,682 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩5,997 | ₩6,110 | ₩5,816 | ₩6,017 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,231 | ₩6,378 | ₩5,896 | ₩5,976 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,140 | ₩6,432 | ₩6,110 | ₩6,151 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,231 | ₩6,432 | ₩6,010 | ₩6,298 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,191 | ₩6,405 | ₩6,110 | ₩6,271 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,459 | ₩6,466 | ₩5,950 | ₩6,177 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,311 | ₩6,539 | ₩6,164 | ₩6,365 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,896 | ₩6,432 | ₩5,876 | ₩6,177 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,749 | ₩5,963 | ₩5,628 | ₩5,883 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,615 | ₩5,745 | ₩5,474 | ₩5,708 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,226 | ₩5,695 | ₩4,951 | ₩5,682 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,012 | ₩5,280 | ₩4,643 | ₩5,119 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,507 | ₩5,682 | ₩5,079 | ₩5,079 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,387 | ₩5,615 | ₩5,266 | ₩5,373 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,213 | ₩5,427 | ₩5,079 | ₩5,347 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,239 | ₩5,394 | ₩5,172 | ₩5,293 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,293 | ₩5,347 | ₩5,018 | ₩5,079 | -4.05% | 192.4만 |
|---|