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 | ₩8,288 | ₩9,174 | ₩8,288 | ₩8,892 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,570 | ₩8,597 | ₩8,215 | ₩8,288 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,718 | ₩9,107 | ₩8,550 | ₩8,624 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,557 | ₩8,905 | ₩8,523 | ₩8,825 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,490 | ₩8,537 | ₩8,322 | ₩8,449 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,530 | ₩8,557 | ₩8,342 | ₩8,516 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,449 | ₩8,624 | ₩8,282 | ₩8,335 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,731 | ₩8,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,476 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,026 | ₩9,026 | ₩8,503 | ₩8,731 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,838 | ₩9,107 | ₩8,691 | ₩8,905 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,718 | ₩9,200 | ₩8,597 | ₩8,932 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩9,013 | ₩9,316 | ₩8,550 | ₩8,731 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,388 | ₩9,388 | ₩8,858 | ₩9,147 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,281 | ₩9,475 | ₩9,073 | ₩9,455 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,361 | ₩9,451 | ₩9,026 | ₩9,160 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,879 | ₩9,563 | ₩8,879 | ₩9,335 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,932 | ₩9,388 | ₩8,744 | ₩8,892 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,610 | ₩8,972 | ₩8,550 | ₩8,758 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,610 | ₩8,813 | ₩8,463 | ₩8,543 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,262 | ₩8,982 | ₩8,208 | ₩8,744 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,423 | ₩8,597 | ₩8,188 | ₩8,275 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,275 | ₩8,718 | ₩8,228 | ₩8,315 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,463 | ₩8,583 | ₩8,047 | ₩8,436 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,859 | ₩8,684 | ₩7,846 | ₩8,476 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,926 | ₩8,020 | ₩7,873 | ₩7,953 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,168 | ₩8,195 | ₩7,794 | ₩8,007 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,953 | ₩8,221 | ₩7,913 | ₩8,168 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,926 | ₩8,288 | ₩7,917 | ₩7,967 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,315 | ₩8,429 | ₩7,725 | ₩7,926 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,503 | ₩8,597 | ₩8,181 | ₩8,275 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,771 | ₩8,811 | ₩8,302 | ₩8,503 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,329 | ₩8,966 | ₩8,248 | ₩8,798 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,288 | ₩8,483 | ₩8,195 | ₩8,449 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,624 | ₩8,624 | ₩8,174 | ₩8,221 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,838 | ₩9,053 | ₩8,537 | ₩8,671 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,932 | ₩9,120 | ₩8,583 | ₩8,771 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,731 | ₩9,120 | ₩8,449 | ₩8,932 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,342 | ₩8,758 | ₩8,248 | ₩8,583 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,718 | ₩8,986 | ₩8,369 | ₩8,463 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,382 | ₩8,892 | ₩8,382 | ₩8,651 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,476 | ₩8,516 | ₩8,208 | ₩8,396 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,235 | ₩8,543 | ₩8,034 | ₩8,476 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,355 | ₩8,758 | ₩8,168 | ₩8,309 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,570 | ₩8,583 | ₩7,926 | ₩8,262 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,758 | ₩9,455 | ₩8,074 | ₩8,597 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,639 | ₩6,766 | ₩6,505 | ₩6,692 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,041 | ₩7,055 | ₩6,706 | ₩6,746 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,028 | ₩7,095 | ₩6,709 | ₩6,934 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,619 | ₩6,907 | ₩6,531 | ₩6,880 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,840 | ₩7,041 | ₩6,518 | ₩6,518 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,491 | ₩6,941 | ₩6,438 | ₩6,800 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,558 | ₩6,754 | ₩6,371 | ₩6,397 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,907 | ₩6,934 | ₩6,303 | ₩6,639 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,746 | ₩7,135 | ₩6,746 | ₩6,961 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,867 | ₩6,934 | ₩6,654 | ₩6,679 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,987 | ₩7,041 | ₩6,746 | ₩6,800 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,363 | ₩7,403 | ₩7,055 | ₩7,095 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,336 | ₩7,501 | ₩6,961 | ₩7,283 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,068 | ₩7,464 | ₩7,068 | ₩7,376 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,840 | ₩7,195 | ₩6,786 | ₩7,175 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,604 | ₩7,866 | ₩6,947 | ₩7,055 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,329 | ₩8,463 | ₩7,539 | ₩7,591 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,342 | ₩8,946 | ₩8,235 | ₩8,423 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,886 | ₩8,476 | ₩7,658 | ₩8,382 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,846 | ₩7,967 | ₩7,390 | ₩7,899 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,564 | ₩8,195 | ₩7,497 | ₩7,846 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,658 | ₩7,987 | ₩7,497 | ₩7,578 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,309 | ₩7,792 | ₩7,242 | ₩7,779 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,309 | ₩7,685 | ₩7,108 | ₩7,296 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,430 | ₩7,457 | ₩6,961 | ₩7,081 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,189 | ₩7,531 | ₩7,189 | ₩7,390 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,578 | ₩7,698 | ₩7,202 | ₩7,283 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,352 | ₩7,806 | ₩7,256 | ₩7,511 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,269 | ₩6,759 | ₩7,229 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,068 | ₩7,195 | ₩6,806 | ₩6,867 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,853 | ₩7,242 | ₩6,780 | ₩7,041 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,572 | ₩6,961 | ₩6,572 | ₩6,746 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,068 | ₩7,068 | ₩6,632 | ₩6,719 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,122 | ₩7,195 | ₩6,907 | ₩7,055 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,947 | ₩7,376 | ₩6,867 | ₩7,041 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,987 | ₩7,122 | ₩6,827 | ₩6,840 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,182 | ₩7,249 | ₩6,612 | ₩6,947 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,880 | ₩7,209 | ₩6,773 | ₩7,122 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,303 | ₩6,907 | ₩6,116 | ₩6,880 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,652 | ₩6,907 | ₩6,263 | ₩6,277 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,786 | ₩6,907 | ₩6,478 | ₩6,652 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,813 | ₩7,477 | ₩6,692 | ₩6,800 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,303 | ₩6,927 | ₩6,277 | ₩6,531 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,687 | ₩6,485 | ₩5,673 | ₩6,357 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,102 | ₩6,116 | ₩5,660 | ₩5,673 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,424 | ₩6,424 | ₩6,022 | ₩6,156 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,250 | ₩6,565 | ₩6,250 | ₩6,411 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,357 | ₩6,357 | ₩6,008 | ₩6,290 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,183 | ₩6,438 | ₩6,122 | ₩6,317 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,116 | ₩6,324 | ₩6,069 | ₩6,183 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,183 | ₩6,417 | ₩5,821 | ₩6,156 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,968 | ₩6,169 | ₩5,807 | ₩6,156 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,566 | ₩6,042 | ₩5,524 | ₩5,995 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,512 | ₩5,720 | ₩5,392 | ₩5,633 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,298 | ₩5,734 | ₩5,284 | ₩5,499 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,298 | ₩5,405 | ₩5,197 | ₩5,365 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,271 | ₩5,398 | ₩5,177 | ₩5,338 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,432 | ₩5,754 | ₩5,331 | ₩5,418 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,365 | ₩5,740 | ₩5,331 | ₩5,472 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,324 | ₩5,425 | ₩5,177 | ₩5,392 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,459 | ₩5,459 | ₩5,217 | ₩5,378 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,432 | ₩5,566 | ₩5,217 | ₩5,365 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,043 | ₩5,465 | ₩4,976 | ₩5,459 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,338 | ₩5,338 | ₩5,083 | ₩5,096 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,499 | ₩5,512 | ₩5,315 | ₩5,338 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,392 | ₩5,720 | ₩5,324 | ₩5,472 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,177 | ₩5,559 | ₩5,164 | ₩5,432 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,909 | ₩5,244 | ₩4,909 | ₩5,177 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,600 | ₩4,982 | ₩4,493 | ₩4,976 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,426 | ₩4,620 | ₩4,426 | ₩4,614 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,359 | ₩4,513 | ₩4,359 | ₩4,466 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,399 | ₩4,399 | ₩4,225 | ₩4,359 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,573 | ₩4,600 | ₩4,319 | ₩4,386 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,560 | ₩4,640 | ₩4,506 | ₩4,614 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,788 | ₩4,961 | ₩4,533 | ₩4,547 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,734 | ₩4,828 | ₩4,607 | ₩4,721 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,788 | ₩4,882 | ₩4,600 | ₩4,748 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,654 | ₩4,815 | ₩4,536 | ₩4,748 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,533 | ₩4,667 | ₩4,533 | ₩4,600 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,453 | ₩4,748 | ₩4,439 | ₩4,533 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,144 | ₩4,439 | ₩4,144 | ₩4,426 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,171 | ₩4,198 | ₩3,943 | ₩4,131 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,131 | ₩4,252 | ₩4,037 | ₩4,171 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,614 | ₩4,627 | ₩4,144 | ₩4,158 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,319 | ₩4,547 | ₩4,231 | ₩4,319 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,198 | ₩4,480 | ₩4,187 | ₩4,305 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,037 | ₩4,225 | ₩4,010 | ₩4,184 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,238 | ₩4,272 | ₩4,131 | ₩4,211 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,849 | ₩4,158 | ₩3,849 | ₩4,117 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,943 | ₩3,983 | ₩3,675 | ₩3,796 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,158 | ₩4,243 | ₩3,943 | ₩3,970 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,091 | ₩4,398 | ₩4,073 | ₩4,158 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,278 | ₩4,654 | ₩4,138 | ₩4,184 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,305 | ₩4,392 | ₩4,064 | ₩4,198 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,679 | ₩4,184 | ₩4,305 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,788 | ₩4,815 | ₩4,412 | ₩4,453 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,775 | ₩5,096 | ₩4,587 | ₩4,748 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,056 | ₩5,056 | ₩4,734 | ₩4,828 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,466 | ₩5,056 | ₩4,439 | ₩4,815 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,889 | ₩4,748 | ₩3,863 | ₩4,573 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,211 | ₩4,547 | ₩3,702 | ₩3,809 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,702 | ₩3,702 | ₩3,500 | ₩3,514 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,514 | ₩3,715 | ₩3,514 | ₩3,702 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,715 | ₩3,889 | ₩3,487 | ₩3,500 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,621 | ₩3,746 | ₩3,447 | ₩3,661 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,715 | ₩3,822 | ₩3,648 | ₩3,728 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,742 | ₩4,024 | ₩3,690 | ₩3,822 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,635 | ₩3,876 | ₩3,635 | ₩3,822 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,822 | ₩3,916 | ₩3,621 | ₩3,621 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,782 | ₩4,103 | ₩3,703 | ₩3,956 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,863 | ₩3,943 | ₩3,728 | ₩3,876 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,822 | ₩4,104 | ₩3,742 | ₩3,997 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,514 | ₩3,863 | ₩3,474 | ₩3,836 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,447 | ₩3,500 | ₩3,353 | ₩3,460 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,447 | ₩3,447 | ₩3,266 | ₩3,420 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,447 | ₩3,554 | ₩3,380 | ₩3,433 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,474 | ₩3,500 | ₩3,315 | ₩3,487 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,527 | ₩3,648 | ₩3,447 | ₩3,487 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,299 | ₩3,661 | ₩3,232 | ₩3,568 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,427 | ₩3,112 | ₩3,366 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,527 | ₩3,568 | ₩3,152 | ₩3,199 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,635 | ₩3,635 | ₩3,346 | ₩3,514 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,568 | ₩3,849 | ₩3,527 | ₩3,594 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,500 | ₩3,648 | ₩3,326 | ₩3,594 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,380 | ₩3,554 | ₩3,306 | ₩3,500 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,474 | ₩3,474 | ₩3,246 | ₩3,286 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,635 | ₩3,661 | ₩3,313 | ₩3,474 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,695 | ₩3,366 | ₩3,661 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,661 | ₩3,715 | ₩3,400 | ₩3,594 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,836 | ₩3,876 | ₩3,621 | ₩3,635 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩4,010 | ₩4,077 | ₩3,822 | ₩3,836 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,104 | ₩4,332 | ₩4,010 | ₩4,024 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,225 | ₩4,332 | ₩4,037 | ₩4,104 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,466 | ₩4,508 | ₩4,205 | ₩4,258 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,815 | ₩4,815 | ₩4,446 | ₩4,466 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,506 | ₩4,929 | ₩4,506 | ₩4,815 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,614 | ₩4,640 | ₩4,426 | ₩4,520 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,493 | ₩4,681 | ₩4,480 | ₩4,614 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,493 | ₩4,694 | ₩4,473 | ₩4,493 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,587 | ₩4,654 | ₩4,305 | ₩4,506 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,708 | ₩4,832 | ₩4,399 | ₩4,493 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,177 | ₩5,217 | ₩4,721 | ₩4,734 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,606 | ₩5,700 | ₩5,130 | ₩5,164 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,827 | ₩6,015 | ₩5,586 | ₩5,606 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,418 | ₩5,814 | ₩5,392 | ₩5,780 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,526 | ₩5,640 | ₩5,123 | ₩5,459 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,298 | ₩5,747 | ₩5,096 | ₩5,539 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,922 | ₩5,412 | ₩4,681 | ₩5,257 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,775 | ₩4,936 | ₩4,573 | ₩4,922 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,909 | ₩4,936 | ₩4,754 | ₩4,775 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,922 | ₩5,023 | ₩4,828 | ₩4,895 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,868 | ₩5,016 | ₩4,788 | ₩4,895 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,681 | ₩4,922 | ₩4,607 | ₩4,882 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,547 | ₩4,781 | ₩4,485 | ₩4,721 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,506 | ₩4,547 | ₩4,419 | ₩4,533 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,506 | ₩4,775 | ₩4,325 | ₩4,547 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,681 | ₩4,815 | ₩4,643 | ₩4,694 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,694 | ₩4,831 | ₩4,547 | ₩4,681 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,110 | ₩5,204 | ₩4,627 | ₩4,640 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,029 | ₩5,231 | ₩5,029 | ₩5,150 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,110 | ₩5,177 | ₩4,882 | ₩5,056 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,056 | ₩5,365 | ₩4,976 | ₩5,070 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,694 | ₩5,056 | ₩4,640 | ₩5,043 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,573 | ₩4,734 | ₩4,404 | ₩4,694 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,278 | ₩4,533 | ₩4,225 | ₩4,533 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,104 | ₩4,305 | ₩4,077 | ₩4,265 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,305 | ₩4,359 | ₩4,010 | ₩4,064 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,117 | ₩4,446 | ₩4,104 | ₩4,332 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,956 | ₩4,178 | ₩3,889 | ₩4,117 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,956 | ₩4,044 | ₩3,883 | ₩3,970 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,104 | ₩4,198 | ₩3,930 | ₩3,943 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,225 | ₩4,285 | ₩4,111 | ₩4,211 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,198 | ₩4,265 | ₩4,017 | ₩4,184 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,278 | ₩4,366 | ₩3,863 | ₩4,238 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,292 | ₩4,453 | ₩4,037 | ₩4,077 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,278 | ₩4,386 | ₩4,117 | ₩4,198 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,480 | ₩4,701 | ₩4,144 | ₩4,345 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,989 | ₩5,050 | ₩4,372 | ₩4,386 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,976 | ₩5,378 | ₩4,868 | ₩5,056 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,351 | ₩5,351 | ₩4,788 | ₩5,056 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,245 | ₩5,606 | ₩4,205 | ₩5,324 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,533 | ₩4,547 | ₩4,111 | ₩4,131 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,480 | ₩4,654 | ₩4,480 | ₩4,600 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,412 | ₩4,526 | ₩4,332 | ₩4,506 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,842 | ₩4,891 | ₩4,412 | ₩4,439 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,922 | ₩5,003 | ₩4,500 | ₩4,754 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,512 | ₩5,673 | ₩5,083 | ₩5,110 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,727 | ₩5,821 | ₩5,472 | ₩5,485 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,901 | ₩6,196 | ₩5,606 | ₩5,687 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩6,002 | ₩6,116 | ₩5,821 | ₩6,022 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,236 | ₩6,384 | ₩5,901 | ₩5,982 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,145 | ₩6,438 | ₩6,116 | ₩6,156 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,236 | ₩6,438 | ₩6,015 | ₩6,303 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,196 | ₩6,411 | ₩6,116 | ₩6,277 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,464 | ₩6,471 | ₩5,955 | ₩6,183 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,317 | ₩6,545 | ₩6,169 | ₩6,371 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,901 | ₩6,438 | ₩5,881 | ₩6,183 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,754 | ₩5,968 | ₩5,633 | ₩5,888 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,620 | ₩5,750 | ₩5,479 | ₩5,713 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,231 | ₩5,700 | ₩4,956 | ₩5,687 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,016 | ₩5,284 | ₩4,647 | ₩5,123 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,512 | ₩5,687 | ₩5,083 | ₩5,083 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,392 | ₩5,620 | ₩5,271 | ₩5,378 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,217 | ₩5,432 | ₩5,083 | ₩5,351 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,244 | ₩5,398 | ₩5,177 | ₩5,298 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,298 | ₩5,351 | ₩5,023 | ₩5,083 | -4.05% | 192.4만 |
|---|