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 | ₩8,265 | ₩9,148 | ₩8,265 | ₩8,867 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,546 | ₩8,573 | ₩8,191 | ₩8,265 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,693 | ₩9,081 | ₩8,526 | ₩8,599 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,532 | ₩8,880 | ₩8,499 | ₩8,800 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,466 | ₩8,512 | ₩8,298 | ₩8,425 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,506 | ₩8,532 | ₩8,319 | ₩8,492 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,425 | ₩8,599 | ₩8,258 | ₩8,312 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,706 | ₩8,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,452 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,001 | ₩9,001 | ₩8,479 | ₩8,706 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,813 | ₩9,081 | ₩8,666 | ₩8,880 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,693 | ₩9,174 | ₩8,573 | ₩8,907 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩8,987 | ₩9,289 | ₩8,526 | ₩8,706 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,362 | ₩9,362 | ₩8,833 | ₩9,121 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,255 | ₩9,449 | ₩9,047 | ₩9,429 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,335 | ₩9,425 | ₩9,001 | ₩9,134 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,853 | ₩9,536 | ₩8,853 | ₩9,308 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,907 | ₩9,362 | ₩8,720 | ₩8,867 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,586 | ₩8,947 | ₩8,526 | ₩8,733 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,586 | ₩8,788 | ₩8,439 | ₩8,519 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,238 | ₩8,956 | ₩8,185 | ₩8,720 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,399 | ₩8,573 | ₩8,165 | ₩8,252 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,252 | ₩8,693 | ₩8,205 | ₩8,292 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,439 | ₩8,559 | ₩8,024 | ₩8,412 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,837 | ₩8,660 | ₩7,824 | ₩8,452 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,904 | ₩7,998 | ₩7,850 | ₩7,931 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,145 | ₩8,171 | ₩7,772 | ₩7,984 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,931 | ₩8,198 | ₩7,891 | ₩8,145 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,904 | ₩8,265 | ₩7,895 | ₩7,944 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,292 | ₩8,405 | ₩7,703 | ₩7,904 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,479 | ₩8,573 | ₩8,158 | ₩8,252 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,746 | ₩8,787 | ₩8,278 | ₩8,479 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,305 | ₩8,940 | ₩8,225 | ₩8,773 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,265 | ₩8,459 | ₩8,171 | ₩8,425 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,599 | ₩8,599 | ₩8,151 | ₩8,198 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,813 | ₩9,027 | ₩8,512 | ₩8,646 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,907 | ₩9,094 | ₩8,559 | ₩8,746 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,706 | ₩9,094 | ₩8,425 | ₩8,907 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,319 | ₩8,733 | ₩8,225 | ₩8,559 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,693 | ₩8,960 | ₩8,345 | ₩8,439 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,359 | ₩8,867 | ₩8,359 | ₩8,626 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,452 | ₩8,492 | ₩8,185 | ₩8,372 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,212 | ₩8,519 | ₩8,011 | ₩8,452 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,332 | ₩8,733 | ₩8,145 | ₩8,285 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,546 | ₩8,559 | ₩7,904 | ₩8,238 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,733 | ₩9,429 | ₩8,051 | ₩8,573 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,620 | ₩6,747 | ₩6,486 | ₩6,674 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,021 | ₩7,035 | ₩6,687 | ₩6,727 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,008 | ₩7,075 | ₩6,690 | ₩6,914 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,600 | ₩6,888 | ₩6,513 | ₩6,861 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,821 | ₩7,021 | ₩6,500 | ₩6,500 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,473 | ₩6,921 | ₩6,419 | ₩6,781 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,540 | ₩6,735 | ₩6,353 | ₩6,379 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,888 | ₩6,914 | ₩6,286 | ₩6,620 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,727 | ₩7,115 | ₩6,727 | ₩6,941 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,847 | ₩6,914 | ₩6,635 | ₩6,660 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,968 | ₩7,021 | ₩6,727 | ₩6,781 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,342 | ₩7,382 | ₩7,035 | ₩7,075 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,315 | ₩7,480 | ₩6,941 | ₩7,262 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,048 | ₩7,443 | ₩7,048 | ₩7,356 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,821 | ₩7,175 | ₩6,767 | ₩7,155 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,583 | ₩7,844 | ₩6,928 | ₩7,035 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,305 | ₩8,439 | ₩7,517 | ₩7,570 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,319 | ₩8,920 | ₩8,212 | ₩8,399 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,864 | ₩8,452 | ₩7,636 | ₩8,359 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,824 | ₩7,944 | ₩7,369 | ₩7,877 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,543 | ₩8,171 | ₩7,476 | ₩7,824 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,636 | ₩7,964 | ₩7,476 | ₩7,556 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,289 | ₩7,770 | ₩7,222 | ₩7,757 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,289 | ₩7,663 | ₩7,088 | ₩7,275 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,409 | ₩7,436 | ₩6,941 | ₩7,061 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,168 | ₩7,509 | ₩7,168 | ₩7,369 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,556 | ₩7,677 | ₩7,182 | ₩7,262 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,332 | ₩7,784 | ₩7,235 | ₩7,489 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,888 | ₩7,249 | ₩6,740 | ₩7,208 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,048 | ₩7,175 | ₩6,787 | ₩6,847 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,834 | ₩7,222 | ₩6,760 | ₩7,021 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,553 | ₩6,941 | ₩6,553 | ₩6,727 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,048 | ₩7,048 | ₩6,613 | ₩6,700 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,101 | ₩7,175 | ₩6,888 | ₩7,035 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,928 | ₩7,356 | ₩6,847 | ₩7,021 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,968 | ₩7,101 | ₩6,807 | ₩6,821 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,162 | ₩7,229 | ₩6,593 | ₩6,928 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,861 | ₩7,188 | ₩6,754 | ₩7,101 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,286 | ₩6,888 | ₩6,098 | ₩6,861 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,633 | ₩6,888 | ₩6,246 | ₩6,259 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,767 | ₩6,888 | ₩6,460 | ₩6,633 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,794 | ₩7,456 | ₩6,674 | ₩6,781 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,286 | ₩6,908 | ₩6,259 | ₩6,513 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,670 | ₩6,466 | ₩5,657 | ₩6,339 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,085 | ₩6,098 | ₩5,644 | ₩5,657 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,406 | ₩6,406 | ₩6,005 | ₩6,139 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,232 | ₩6,546 | ₩6,232 | ₩6,393 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,339 | ₩6,339 | ₩5,991 | ₩6,272 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,165 | ₩6,419 | ₩6,105 | ₩6,299 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,098 | ₩6,306 | ₩6,052 | ₩6,165 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,165 | ₩6,399 | ₩5,804 | ₩6,139 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,951 | ₩6,152 | ₩5,791 | ₩6,139 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,550 | ₩6,025 | ₩5,509 | ₩5,978 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,497 | ₩5,704 | ₩5,376 | ₩5,617 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,283 | ₩5,717 | ₩5,269 | ₩5,483 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,283 | ₩5,390 | ₩5,182 | ₩5,350 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,256 | ₩5,383 | ₩5,162 | ₩5,323 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,416 | ₩5,737 | ₩5,316 | ₩5,403 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,350 | ₩5,724 | ₩5,316 | ₩5,457 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,309 | ₩5,410 | ₩5,162 | ₩5,376 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,443 | ₩5,443 | ₩5,202 | ₩5,363 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,416 | ₩5,550 | ₩5,202 | ₩5,350 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,029 | ₩5,450 | ₩4,962 | ₩5,443 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,323 | ₩5,323 | ₩5,069 | ₩5,082 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,483 | ₩5,497 | ₩5,300 | ₩5,323 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,376 | ₩5,704 | ₩5,309 | ₩5,457 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,162 | ₩5,543 | ₩5,149 | ₩5,416 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,895 | ₩5,229 | ₩4,895 | ₩5,162 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,587 | ₩4,968 | ₩4,480 | ₩4,962 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,413 | ₩4,607 | ₩4,413 | ₩4,601 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,346 | ₩4,500 | ₩4,346 | ₩4,453 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,387 | ₩4,387 | ₩4,213 | ₩4,346 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,560 | ₩4,587 | ₩4,306 | ₩4,373 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,547 | ₩4,627 | ₩4,494 | ₩4,601 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,774 | ₩4,947 | ₩4,520 | ₩4,534 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,721 | ₩4,815 | ₩4,594 | ₩4,708 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,774 | ₩4,868 | ₩4,587 | ₩4,734 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,641 | ₩4,801 | ₩4,523 | ₩4,734 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,520 | ₩4,654 | ₩4,520 | ₩4,587 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,440 | ₩4,734 | ₩4,427 | ₩4,520 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,133 | ₩4,427 | ₩4,133 | ₩4,413 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,159 | ₩4,186 | ₩3,932 | ₩4,119 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,119 | ₩4,239 | ₩4,026 | ₩4,159 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,601 | ₩4,614 | ₩4,133 | ₩4,146 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,306 | ₩4,534 | ₩4,219 | ₩4,306 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,186 | ₩4,467 | ₩4,175 | ₩4,293 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,026 | ₩4,213 | ₩3,999 | ₩4,173 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,226 | ₩4,260 | ₩4,119 | ₩4,199 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,838 | ₩4,146 | ₩3,838 | ₩4,106 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,932 | ₩3,972 | ₩3,664 | ₩3,785 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,146 | ₩4,231 | ₩3,932 | ₩3,959 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,079 | ₩4,385 | ₩4,062 | ₩4,146 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,266 | ₩4,641 | ₩4,126 | ₩4,173 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,293 | ₩4,380 | ₩4,052 | ₩4,186 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,547 | ₩4,666 | ₩4,173 | ₩4,293 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,774 | ₩4,801 | ₩4,400 | ₩4,440 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,761 | ₩5,082 | ₩4,574 | ₩4,734 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,042 | ₩5,042 | ₩4,721 | ₩4,815 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,453 | ₩5,042 | ₩4,427 | ₩4,801 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,878 | ₩4,734 | ₩3,852 | ₩4,560 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,199 | ₩4,534 | ₩3,691 | ₩3,798 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,691 | ₩3,691 | ₩3,491 | ₩3,504 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,504 | ₩3,705 | ₩3,504 | ₩3,691 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,705 | ₩3,878 | ₩3,477 | ₩3,491 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,611 | ₩3,735 | ₩3,437 | ₩3,651 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,705 | ₩3,812 | ₩3,638 | ₩3,718 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,731 | ₩4,012 | ₩3,679 | ₩3,812 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,624 | ₩3,865 | ₩3,624 | ₩3,812 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,812 | ₩3,905 | ₩3,611 | ₩3,611 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,771 | ₩4,091 | ₩3,693 | ₩3,945 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,852 | ₩3,932 | ₩3,718 | ₩3,865 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,812 | ₩4,092 | ₩3,731 | ₩3,985 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,504 | ₩3,852 | ₩3,464 | ₩3,825 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,437 | ₩3,491 | ₩3,343 | ₩3,450 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,437 | ₩3,437 | ₩3,257 | ₩3,410 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,437 | ₩3,544 | ₩3,370 | ₩3,424 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,464 | ₩3,491 | ₩3,306 | ₩3,477 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,517 | ₩3,638 | ₩3,437 | ₩3,477 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,290 | ₩3,651 | ₩3,223 | ₩3,557 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,196 | ₩3,417 | ₩3,103 | ₩3,357 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,517 | ₩3,557 | ₩3,143 | ₩3,190 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,624 | ₩3,624 | ₩3,337 | ₩3,504 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,557 | ₩3,838 | ₩3,517 | ₩3,584 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,491 | ₩3,638 | ₩3,317 | ₩3,584 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,370 | ₩3,544 | ₩3,297 | ₩3,491 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,464 | ₩3,464 | ₩3,236 | ₩3,277 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,624 | ₩3,651 | ₩3,303 | ₩3,464 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,491 | ₩3,684 | ₩3,357 | ₩3,651 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,651 | ₩3,705 | ₩3,390 | ₩3,584 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,825 | ₩3,865 | ₩3,611 | ₩3,624 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩3,999 | ₩4,066 | ₩3,812 | ₩3,825 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,092 | ₩4,320 | ₩3,999 | ₩4,012 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,213 | ₩4,320 | ₩4,026 | ₩4,092 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,453 | ₩4,495 | ₩4,193 | ₩4,246 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,801 | ₩4,801 | ₩4,433 | ₩4,453 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,494 | ₩4,915 | ₩4,494 | ₩4,801 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,601 | ₩4,627 | ₩4,413 | ₩4,507 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,480 | ₩4,667 | ₩4,467 | ₩4,601 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,480 | ₩4,681 | ₩4,460 | ₩4,480 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,574 | ₩4,641 | ₩4,293 | ₩4,494 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,694 | ₩4,819 | ₩4,387 | ₩4,480 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,162 | ₩5,202 | ₩4,708 | ₩4,721 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,590 | ₩5,684 | ₩5,115 | ₩5,149 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,811 | ₩5,998 | ₩5,570 | ₩5,590 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,403 | ₩5,798 | ₩5,376 | ₩5,764 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,510 | ₩5,624 | ₩5,109 | ₩5,443 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,283 | ₩5,731 | ₩5,082 | ₩5,523 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,908 | ₩5,396 | ₩4,667 | ₩5,243 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,761 | ₩4,922 | ₩4,560 | ₩4,908 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,895 | ₩4,922 | ₩4,741 | ₩4,761 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,908 | ₩5,008 | ₩4,815 | ₩4,881 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,855 | ₩5,002 | ₩4,774 | ₩4,881 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,667 | ₩4,908 | ₩4,594 | ₩4,868 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,534 | ₩4,768 | ₩4,472 | ₩4,708 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,494 | ₩4,534 | ₩4,407 | ₩4,520 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,494 | ₩4,761 | ₩4,313 | ₩4,534 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,667 | ₩4,801 | ₩4,630 | ₩4,681 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,681 | ₩4,817 | ₩4,534 | ₩4,667 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,095 | ₩5,189 | ₩4,614 | ₩4,627 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,015 | ₩5,216 | ₩5,015 | ₩5,136 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,095 | ₩5,162 | ₩4,868 | ₩5,042 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,042 | ₩5,350 | ₩4,962 | ₩5,055 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,681 | ₩5,042 | ₩4,627 | ₩5,029 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,560 | ₩4,721 | ₩4,392 | ₩4,681 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,266 | ₩4,520 | ₩4,213 | ₩4,520 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,092 | ₩4,293 | ₩4,066 | ₩4,253 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,293 | ₩4,346 | ₩3,999 | ₩4,052 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,106 | ₩4,433 | ₩4,092 | ₩4,320 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,945 | ₩4,166 | ₩3,878 | ₩4,106 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,945 | ₩4,032 | ₩3,872 | ₩3,959 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,092 | ₩4,186 | ₩3,919 | ₩3,932 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,213 | ₩4,273 | ₩4,099 | ₩4,199 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,186 | ₩4,253 | ₩4,005 | ₩4,173 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,266 | ₩4,353 | ₩3,852 | ₩4,226 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,280 | ₩4,440 | ₩4,026 | ₩4,066 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,266 | ₩4,373 | ₩4,106 | ₩4,186 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,467 | ₩4,688 | ₩4,133 | ₩4,333 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,975 | ₩5,035 | ₩4,360 | ₩4,373 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,962 | ₩5,363 | ₩4,855 | ₩5,042 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,336 | ₩5,336 | ₩4,774 | ₩5,042 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,233 | ₩5,590 | ₩4,193 | ₩5,309 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,520 | ₩4,534 | ₩4,099 | ₩4,119 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,467 | ₩4,641 | ₩4,467 | ₩4,587 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,400 | ₩4,514 | ₩4,320 | ₩4,494 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,828 | ₩4,877 | ₩4,400 | ₩4,427 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,908 | ₩4,988 | ₩4,487 | ₩4,741 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,497 | ₩5,657 | ₩5,069 | ₩5,095 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,711 | ₩5,804 | ₩5,457 | ₩5,470 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,884 | ₩6,179 | ₩5,590 | ₩5,670 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩5,985 | ₩6,098 | ₩5,804 | ₩6,005 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,219 | ₩6,366 | ₩5,884 | ₩5,965 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,128 | ₩6,419 | ₩6,098 | ₩6,139 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,219 | ₩6,419 | ₩5,998 | ₩6,286 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,179 | ₩6,393 | ₩6,098 | ₩6,259 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,446 | ₩6,453 | ₩5,938 | ₩6,165 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,299 | ₩6,526 | ₩6,152 | ₩6,353 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,884 | ₩6,419 | ₩5,864 | ₩6,165 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,737 | ₩5,951 | ₩5,617 | ₩5,871 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,604 | ₩5,733 | ₩5,463 | ₩5,697 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,216 | ₩5,684 | ₩4,942 | ₩5,670 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,002 | ₩5,269 | ₩4,634 | ₩5,109 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,497 | ₩5,670 | ₩5,069 | ₩5,069 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,376 | ₩5,604 | ₩5,256 | ₩5,363 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,202 | ₩5,416 | ₩5,069 | ₩5,336 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,229 | ₩5,383 | ₩5,162 | ₩5,283 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,283 | ₩5,336 | ₩5,008 | ₩5,069 | -4.05% | 192.4만 |
|---|