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 | ₩8,291 | ₩9,176 | ₩8,291 | ₩8,894 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,572 | ₩8,599 | ₩8,217 | ₩8,291 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,720 | ₩9,109 | ₩8,552 | ₩8,626 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,559 | ₩8,908 | ₩8,525 | ₩8,827 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,492 | ₩8,539 | ₩8,324 | ₩8,452 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,532 | ₩8,559 | ₩8,344 | ₩8,519 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,452 | ₩8,626 | ₩8,284 | ₩8,338 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,733 | ₩8,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,479 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,029 | ₩9,029 | ₩8,505 | ₩8,733 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,841 | ₩9,109 | ₩8,693 | ₩8,908 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,720 | ₩9,203 | ₩8,599 | ₩8,935 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩9,015 | ₩9,318 | ₩8,552 | ₩8,733 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,391 | ₩9,391 | ₩8,861 | ₩9,149 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,283 | ₩9,478 | ₩9,076 | ₩9,458 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,364 | ₩9,454 | ₩9,029 | ₩9,163 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,881 | ₩9,565 | ₩8,881 | ₩9,337 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,935 | ₩9,391 | ₩8,747 | ₩8,894 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,613 | ₩8,975 | ₩8,552 | ₩8,760 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,613 | ₩8,815 | ₩8,465 | ₩8,546 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,264 | ₩8,984 | ₩8,210 | ₩8,747 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,425 | ₩8,599 | ₩8,190 | ₩8,277 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,277 | ₩8,720 | ₩8,230 | ₩8,318 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,465 | ₩8,586 | ₩8,049 | ₩8,438 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,861 | ₩8,686 | ₩7,848 | ₩8,479 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,929 | ₩8,022 | ₩7,875 | ₩7,955 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,170 | ₩8,197 | ₩7,796 | ₩8,009 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,955 | ₩8,224 | ₩7,915 | ₩8,170 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,929 | ₩8,291 | ₩7,919 | ₩7,969 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,318 | ₩8,432 | ₩7,727 | ₩7,929 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,505 | ₩8,599 | ₩8,183 | ₩8,277 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,774 | ₩8,814 | ₩8,304 | ₩8,505 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,331 | ₩8,968 | ₩8,250 | ₩8,801 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,291 | ₩8,485 | ₩8,197 | ₩8,452 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,626 | ₩8,626 | ₩8,177 | ₩8,224 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,841 | ₩9,055 | ₩8,539 | ₩8,673 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,935 | ₩9,122 | ₩8,586 | ₩8,774 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,733 | ₩9,122 | ₩8,452 | ₩8,935 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,344 | ₩8,760 | ₩8,250 | ₩8,586 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,720 | ₩8,988 | ₩8,371 | ₩8,465 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,385 | ₩8,894 | ₩8,385 | ₩8,653 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,479 | ₩8,519 | ₩8,210 | ₩8,398 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,237 | ₩8,546 | ₩8,036 | ₩8,479 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,358 | ₩8,760 | ₩8,170 | ₩8,311 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,572 | ₩8,586 | ₩7,929 | ₩8,264 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,760 | ₩9,458 | ₩8,076 | ₩8,599 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,641 | ₩6,768 | ₩6,506 | ₩6,694 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,043 | ₩7,057 | ₩6,708 | ₩6,748 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,030 | ₩7,097 | ₩6,710 | ₩6,936 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,620 | ₩6,909 | ₩6,533 | ₩6,882 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,842 | ₩7,043 | ₩6,520 | ₩6,520 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,493 | ₩6,942 | ₩6,439 | ₩6,802 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,560 | ₩6,756 | ₩6,372 | ₩6,399 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,909 | ₩6,936 | ₩6,305 | ₩6,641 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,748 | ₩7,137 | ₩6,748 | ₩6,963 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,869 | ₩6,936 | ₩6,655 | ₩6,681 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,989 | ₩7,043 | ₩6,748 | ₩6,802 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,365 | ₩7,405 | ₩7,057 | ₩7,097 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,338 | ₩7,503 | ₩6,963 | ₩7,285 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,070 | ₩7,466 | ₩7,070 | ₩7,378 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,842 | ₩7,197 | ₩6,788 | ₩7,177 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,607 | ₩7,868 | ₩6,949 | ₩7,057 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,331 | ₩8,465 | ₩7,541 | ₩7,593 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,344 | ₩8,948 | ₩8,237 | ₩8,425 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,888 | ₩8,479 | ₩7,660 | ₩8,385 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,848 | ₩7,969 | ₩7,392 | ₩7,902 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,566 | ₩8,197 | ₩7,499 | ₩7,848 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,660 | ₩7,989 | ₩7,499 | ₩7,580 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,311 | ₩7,794 | ₩7,244 | ₩7,781 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,311 | ₩7,687 | ₩7,110 | ₩7,298 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,432 | ₩7,459 | ₩6,963 | ₩7,083 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,191 | ₩7,533 | ₩7,191 | ₩7,392 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,580 | ₩7,700 | ₩7,204 | ₩7,285 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,354 | ₩7,808 | ₩7,258 | ₩7,513 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,909 | ₩7,271 | ₩6,761 | ₩7,231 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,070 | ₩7,197 | ₩6,808 | ₩6,869 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,855 | ₩7,244 | ₩6,781 | ₩7,043 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,574 | ₩6,963 | ₩6,574 | ₩6,748 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,070 | ₩7,070 | ₩6,634 | ₩6,721 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,124 | ₩7,197 | ₩6,909 | ₩7,057 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,949 | ₩7,378 | ₩6,869 | ₩7,043 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,989 | ₩7,124 | ₩6,828 | ₩6,842 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,184 | ₩7,251 | ₩6,614 | ₩6,949 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,882 | ₩7,211 | ₩6,775 | ₩7,124 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,305 | ₩6,909 | ₩6,117 | ₩6,882 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,654 | ₩6,909 | ₩6,265 | ₩6,278 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,788 | ₩6,909 | ₩6,480 | ₩6,654 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,815 | ₩7,479 | ₩6,694 | ₩6,802 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,305 | ₩6,929 | ₩6,278 | ₩6,533 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,688 | ₩6,486 | ₩5,675 | ₩6,359 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,104 | ₩6,117 | ₩5,661 | ₩5,675 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,426 | ₩6,426 | ₩6,024 | ₩6,158 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,252 | ₩6,567 | ₩6,252 | ₩6,413 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,359 | ₩6,359 | ₩6,010 | ₩6,292 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,184 | ₩6,439 | ₩6,124 | ₩6,319 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,117 | ₩6,325 | ₩6,070 | ₩6,184 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,184 | ₩6,419 | ₩5,822 | ₩6,158 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,970 | ₩6,171 | ₩5,809 | ₩6,158 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,567 | ₩6,044 | ₩5,526 | ₩5,997 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,514 | ₩5,722 | ₩5,393 | ₩5,634 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,299 | ₩5,735 | ₩5,286 | ₩5,500 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,299 | ₩5,406 | ₩5,198 | ₩5,366 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,272 | ₩5,400 | ₩5,178 | ₩5,339 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,433 | ₩5,755 | ₩5,333 | ₩5,420 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,366 | ₩5,742 | ₩5,333 | ₩5,473 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,326 | ₩5,427 | ₩5,178 | ₩5,393 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,460 | ₩5,460 | ₩5,219 | ₩5,380 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,433 | ₩5,567 | ₩5,219 | ₩5,366 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,044 | ₩5,467 | ₩4,977 | ₩5,460 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,339 | ₩5,339 | ₩5,084 | ₩5,098 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,500 | ₩5,514 | ₩5,317 | ₩5,339 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,393 | ₩5,722 | ₩5,326 | ₩5,473 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,178 | ₩5,561 | ₩5,165 | ₩5,433 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,910 | ₩5,245 | ₩4,910 | ₩5,178 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,601 | ₩4,984 | ₩4,494 | ₩4,977 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,427 | ₩4,622 | ₩4,427 | ₩4,615 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,360 | ₩4,514 | ₩4,360 | ₩4,467 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,400 | ₩4,400 | ₩4,226 | ₩4,360 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,575 | ₩4,601 | ₩4,320 | ₩4,387 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,561 | ₩4,642 | ₩4,508 | ₩4,615 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,789 | ₩4,962 | ₩4,534 | ₩4,548 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,736 | ₩4,830 | ₩4,608 | ₩4,722 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,789 | ₩4,883 | ₩4,601 | ₩4,749 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,655 | ₩4,816 | ₩4,537 | ₩4,749 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,534 | ₩4,669 | ₩4,534 | ₩4,601 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,454 | ₩4,749 | ₩4,440 | ₩4,534 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,145 | ₩4,440 | ₩4,145 | ₩4,427 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,172 | ₩4,199 | ₩3,944 | ₩4,132 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,132 | ₩4,253 | ₩4,038 | ₩4,172 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,615 | ₩4,628 | ₩4,145 | ₩4,159 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,320 | ₩4,548 | ₩4,233 | ₩4,320 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,199 | ₩4,481 | ₩4,188 | ₩4,306 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,038 | ₩4,226 | ₩4,011 | ₩4,186 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,239 | ₩4,273 | ₩4,132 | ₩4,212 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,850 | ₩4,159 | ₩3,850 | ₩4,119 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,944 | ₩3,984 | ₩3,676 | ₩3,797 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,159 | ₩4,245 | ₩3,944 | ₩3,971 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,092 | ₩4,399 | ₩4,074 | ₩4,159 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,280 | ₩4,655 | ₩4,139 | ₩4,186 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,306 | ₩4,394 | ₩4,065 | ₩4,199 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,561 | ₩4,681 | ₩4,186 | ₩4,306 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,789 | ₩4,816 | ₩4,414 | ₩4,454 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,776 | ₩5,098 | ₩4,588 | ₩4,749 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,058 | ₩5,058 | ₩4,736 | ₩4,830 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,467 | ₩5,058 | ₩4,440 | ₩4,816 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,890 | ₩4,749 | ₩3,864 | ₩4,575 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,212 | ₩4,548 | ₩3,703 | ₩3,810 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,703 | ₩3,703 | ₩3,501 | ₩3,515 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,515 | ₩3,716 | ₩3,515 | ₩3,703 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,716 | ₩3,890 | ₩3,488 | ₩3,501 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,622 | ₩3,747 | ₩3,448 | ₩3,662 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,716 | ₩3,823 | ₩3,649 | ₩3,729 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,743 | ₩4,025 | ₩3,691 | ₩3,823 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,636 | ₩3,877 | ₩3,636 | ₩3,823 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,823 | ₩3,917 | ₩3,622 | ₩3,622 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,783 | ₩4,104 | ₩3,704 | ₩3,958 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,864 | ₩3,944 | ₩3,729 | ₩3,877 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,823 | ₩4,105 | ₩3,743 | ₩3,998 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,515 | ₩3,864 | ₩3,475 | ₩3,837 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,448 | ₩3,501 | ₩3,354 | ₩3,461 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,448 | ₩3,448 | ₩3,267 | ₩3,421 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,448 | ₩3,555 | ₩3,381 | ₩3,434 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,475 | ₩3,501 | ₩3,316 | ₩3,488 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,528 | ₩3,649 | ₩3,448 | ₩3,488 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,300 | ₩3,662 | ₩3,233 | ₩3,568 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,206 | ₩3,428 | ₩3,112 | ₩3,367 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,528 | ₩3,568 | ₩3,153 | ₩3,200 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,636 | ₩3,636 | ₩3,347 | ₩3,515 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,568 | ₩3,850 | ₩3,528 | ₩3,595 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,501 | ₩3,649 | ₩3,327 | ₩3,595 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,381 | ₩3,555 | ₩3,307 | ₩3,501 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,475 | ₩3,475 | ₩3,247 | ₩3,287 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,636 | ₩3,662 | ₩3,314 | ₩3,475 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,501 | ₩3,696 | ₩3,367 | ₩3,662 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,662 | ₩3,716 | ₩3,401 | ₩3,595 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,837 | ₩3,877 | ₩3,622 | ₩3,636 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩4,011 | ₩4,078 | ₩3,823 | ₩3,837 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,105 | ₩4,333 | ₩4,011 | ₩4,025 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,226 | ₩4,333 | ₩4,038 | ₩4,105 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,467 | ₩4,509 | ₩4,206 | ₩4,259 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,816 | ₩4,816 | ₩4,447 | ₩4,467 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,508 | ₩4,930 | ₩4,508 | ₩4,816 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,615 | ₩4,642 | ₩4,427 | ₩4,521 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,494 | ₩4,682 | ₩4,481 | ₩4,615 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,494 | ₩4,695 | ₩4,474 | ₩4,494 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,588 | ₩4,655 | ₩4,306 | ₩4,508 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,709 | ₩4,834 | ₩4,400 | ₩4,494 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,178 | ₩5,219 | ₩4,722 | ₩4,736 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,608 | ₩5,702 | ₩5,131 | ₩5,165 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,829 | ₩6,017 | ₩5,588 | ₩5,608 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,420 | ₩5,816 | ₩5,393 | ₩5,782 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,527 | ₩5,641 | ₩5,125 | ₩5,460 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,299 | ₩5,748 | ₩5,098 | ₩5,541 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,923 | ₩5,413 | ₩4,682 | ₩5,259 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,776 | ₩4,937 | ₩4,575 | ₩4,923 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,910 | ₩4,937 | ₩4,756 | ₩4,776 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,923 | ₩5,024 | ₩4,830 | ₩4,897 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,870 | ₩5,017 | ₩4,789 | ₩4,897 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,682 | ₩4,923 | ₩4,608 | ₩4,883 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,548 | ₩4,783 | ₩4,486 | ₩4,722 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,508 | ₩4,548 | ₩4,420 | ₩4,534 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,508 | ₩4,776 | ₩4,326 | ₩4,548 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,682 | ₩4,816 | ₩4,644 | ₩4,695 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,695 | ₩4,832 | ₩4,548 | ₩4,682 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,111 | ₩5,205 | ₩4,628 | ₩4,642 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,031 | ₩5,232 | ₩5,031 | ₩5,152 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,111 | ₩5,178 | ₩4,883 | ₩5,058 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,058 | ₩5,366 | ₩4,977 | ₩5,071 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,695 | ₩5,058 | ₩4,642 | ₩5,044 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,575 | ₩4,736 | ₩4,406 | ₩4,695 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,280 | ₩4,534 | ₩4,226 | ₩4,534 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,105 | ₩4,306 | ₩4,078 | ₩4,266 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,306 | ₩4,360 | ₩4,011 | ₩4,065 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,119 | ₩4,447 | ₩4,105 | ₩4,333 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,958 | ₩4,179 | ₩3,890 | ₩4,119 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,958 | ₩4,045 | ₩3,884 | ₩3,971 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,105 | ₩4,199 | ₩3,931 | ₩3,944 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,226 | ₩4,286 | ₩4,112 | ₩4,212 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,199 | ₩4,266 | ₩4,018 | ₩4,186 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,280 | ₩4,367 | ₩3,864 | ₩4,239 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,293 | ₩4,454 | ₩4,038 | ₩4,078 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,280 | ₩4,387 | ₩4,119 | ₩4,199 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,481 | ₩4,702 | ₩4,145 | ₩4,347 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,991 | ₩5,051 | ₩4,373 | ₩4,387 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,977 | ₩5,380 | ₩4,870 | ₩5,058 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,353 | ₩5,353 | ₩4,789 | ₩5,058 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,246 | ₩5,608 | ₩4,206 | ₩5,326 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,534 | ₩4,548 | ₩4,112 | ₩4,132 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,481 | ₩4,655 | ₩4,481 | ₩4,601 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,414 | ₩4,528 | ₩4,333 | ₩4,508 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,843 | ₩4,893 | ₩4,414 | ₩4,440 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,923 | ₩5,004 | ₩4,501 | ₩4,756 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,514 | ₩5,675 | ₩5,084 | ₩5,111 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,728 | ₩5,822 | ₩5,473 | ₩5,487 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,903 | ₩6,198 | ₩5,608 | ₩5,688 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩6,003 | ₩6,117 | ₩5,822 | ₩6,024 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,238 | ₩6,386 | ₩5,903 | ₩5,983 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,147 | ₩6,439 | ₩6,117 | ₩6,158 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,238 | ₩6,439 | ₩6,017 | ₩6,305 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,198 | ₩6,413 | ₩6,117 | ₩6,278 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,466 | ₩6,473 | ₩5,956 | ₩6,184 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,319 | ₩6,547 | ₩6,171 | ₩6,372 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,903 | ₩6,439 | ₩5,883 | ₩6,184 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,755 | ₩5,970 | ₩5,634 | ₩5,889 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,621 | ₩5,751 | ₩5,480 | ₩5,715 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,232 | ₩5,702 | ₩4,957 | ₩5,688 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,017 | ₩5,286 | ₩4,648 | ₩5,125 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,514 | ₩5,688 | ₩5,084 | ₩5,084 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,393 | ₩5,621 | ₩5,272 | ₩5,380 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,219 | ₩5,433 | ₩5,084 | ₩5,353 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,245 | ₩5,400 | ₩5,178 | ₩5,299 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,299 | ₩5,353 | ₩5,024 | ₩5,084 | -4.05% | 192.4만 |
|---|