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 | ₩8,273 | ₩9,157 | ₩8,273 | ₩8,875 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,554 | ₩8,581 | ₩8,199 | ₩8,273 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,701 | ₩9,090 | ₩8,534 | ₩8,608 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,541 | ₩8,889 | ₩8,507 | ₩8,809 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,474 | ₩8,521 | ₩8,307 | ₩8,434 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,514 | ₩8,541 | ₩8,327 | ₩8,501 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,434 | ₩8,608 | ₩8,266 | ₩8,320 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,715 | ₩8,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,460 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,009 | ₩9,009 | ₩8,487 | ₩8,715 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,822 | ₩9,090 | ₩8,675 | ₩8,889 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,701 | ₩9,183 | ₩8,581 | ₩8,916 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩8,996 | ₩9,298 | ₩8,534 | ₩8,715 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,371 | ₩9,371 | ₩8,842 | ₩9,130 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,264 | ₩9,458 | ₩9,056 | ₩9,438 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,344 | ₩9,434 | ₩9,009 | ₩9,143 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,862 | ₩9,545 | ₩8,862 | ₩9,317 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,916 | ₩9,371 | ₩8,728 | ₩8,875 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,594 | ₩8,956 | ₩8,534 | ₩8,742 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,594 | ₩8,796 | ₩8,447 | ₩8,527 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,246 | ₩8,965 | ₩8,193 | ₩8,728 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,407 | ₩8,581 | ₩8,173 | ₩8,260 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,260 | ₩8,701 | ₩8,213 | ₩8,300 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,447 | ₩8,568 | ₩8,032 | ₩8,420 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,845 | ₩8,668 | ₩7,831 | ₩8,460 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,912 | ₩8,005 | ₩7,858 | ₩7,938 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,153 | ₩8,179 | ₩7,779 | ₩7,992 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,938 | ₩8,206 | ₩7,898 | ₩8,153 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,912 | ₩8,273 | ₩7,902 | ₩7,952 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,300 | ₩8,414 | ₩7,711 | ₩7,912 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,487 | ₩8,581 | ₩8,166 | ₩8,260 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,755 | ₩8,795 | ₩8,286 | ₩8,487 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,313 | ₩8,949 | ₩8,233 | ₩8,782 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,273 | ₩8,467 | ₩8,179 | ₩8,434 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,608 | ₩8,608 | ₩8,159 | ₩8,206 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,822 | ₩9,036 | ₩8,521 | ₩8,655 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,916 | ₩9,103 | ₩8,568 | ₩8,755 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,715 | ₩9,103 | ₩8,434 | ₩8,916 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,327 | ₩8,742 | ₩8,233 | ₩8,568 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,701 | ₩8,969 | ₩8,353 | ₩8,447 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,367 | ₩8,875 | ₩8,367 | ₩8,634 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,460 | ₩8,501 | ₩8,193 | ₩8,380 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,219 | ₩8,527 | ₩8,019 | ₩8,460 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,340 | ₩8,742 | ₩8,153 | ₩8,293 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,554 | ₩8,568 | ₩7,912 | ₩8,246 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,742 | ₩9,438 | ₩8,059 | ₩8,581 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,626 | ₩6,754 | ₩6,493 | ₩6,680 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,028 | ₩7,041 | ₩6,693 | ₩6,734 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,015 | ₩7,082 | ₩6,696 | ₩6,921 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,606 | ₩6,894 | ₩6,519 | ₩6,867 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,827 | ₩7,028 | ₩6,506 | ₩6,506 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,479 | ₩6,928 | ₩6,426 | ₩6,787 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,546 | ₩6,742 | ₩6,359 | ₩6,386 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,894 | ₩6,921 | ₩6,292 | ₩6,626 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,734 | ₩7,122 | ₩6,734 | ₩6,948 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,854 | ₩6,921 | ₩6,641 | ₩6,667 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,975 | ₩7,028 | ₩6,734 | ₩6,787 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,349 | ₩7,390 | ₩7,041 | ₩7,082 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,323 | ₩7,487 | ₩6,948 | ₩7,269 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,055 | ₩7,450 | ₩7,055 | ₩7,363 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,827 | ₩7,182 | ₩6,774 | ₩7,162 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,590 | ₩7,851 | ₩6,934 | ₩7,041 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,313 | ₩8,447 | ₩7,525 | ₩7,577 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,327 | ₩8,929 | ₩8,219 | ₩8,407 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,871 | ₩8,460 | ₩7,644 | ₩8,367 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,831 | ₩7,952 | ₩7,376 | ₩7,885 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,550 | ₩8,179 | ₩7,483 | ₩7,831 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,644 | ₩7,972 | ₩7,483 | ₩7,564 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,296 | ₩7,778 | ₩7,229 | ₩7,764 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,296 | ₩7,671 | ₩7,095 | ₩7,282 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,416 | ₩7,443 | ₩6,948 | ₩7,068 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,175 | ₩7,517 | ₩7,175 | ₩7,376 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,564 | ₩7,684 | ₩7,189 | ₩7,269 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,339 | ₩7,791 | ₩7,242 | ₩7,497 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,894 | ₩7,256 | ₩6,747 | ₩7,215 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,055 | ₩7,182 | ₩6,794 | ₩6,854 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,841 | ₩7,229 | ₩6,767 | ₩7,028 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,560 | ₩6,948 | ₩6,560 | ₩6,734 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,055 | ₩7,055 | ₩6,620 | ₩6,707 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,108 | ₩7,182 | ₩6,894 | ₩7,041 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,934 | ₩7,363 | ₩6,854 | ₩7,028 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,975 | ₩7,108 | ₩6,814 | ₩6,827 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,169 | ₩7,236 | ₩6,600 | ₩6,934 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,867 | ₩7,195 | ₩6,760 | ₩7,108 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,894 | ₩6,104 | ₩6,867 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,640 | ₩6,894 | ₩6,252 | ₩6,265 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,774 | ₩6,894 | ₩6,466 | ₩6,640 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,800 | ₩7,463 | ₩6,680 | ₩6,787 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,292 | ₩6,914 | ₩6,265 | ₩6,519 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,676 | ₩6,473 | ₩5,663 | ₩6,345 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,091 | ₩6,104 | ₩5,649 | ₩5,663 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,412 | ₩6,412 | ₩6,011 | ₩6,145 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,238 | ₩6,553 | ₩6,238 | ₩6,399 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,345 | ₩6,345 | ₩5,997 | ₩6,278 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,171 | ₩6,426 | ₩6,111 | ₩6,305 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,104 | ₩6,312 | ₩6,058 | ₩6,171 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,171 | ₩6,406 | ₩5,810 | ₩6,145 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,957 | ₩6,158 | ₩5,796 | ₩6,145 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,556 | ₩6,031 | ₩5,514 | ₩5,984 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,502 | ₩5,709 | ₩5,381 | ₩5,622 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,288 | ₩5,723 | ₩5,274 | ₩5,489 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,288 | ₩5,395 | ₩5,187 | ₩5,355 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,261 | ₩5,388 | ₩5,167 | ₩5,328 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,422 | ₩5,743 | ₩5,321 | ₩5,408 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,355 | ₩5,730 | ₩5,321 | ₩5,462 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,315 | ₩5,415 | ₩5,167 | ₩5,381 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,448 | ₩5,448 | ₩5,207 | ₩5,368 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,422 | ₩5,556 | ₩5,207 | ₩5,355 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,033 | ₩5,455 | ₩4,967 | ₩5,448 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,328 | ₩5,328 | ₩5,074 | ₩5,087 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,489 | ₩5,502 | ₩5,305 | ₩5,328 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,381 | ₩5,709 | ₩5,315 | ₩5,462 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,167 | ₩5,549 | ₩5,154 | ₩5,422 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,900 | ₩5,234 | ₩4,900 | ₩5,167 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,592 | ₩4,973 | ₩4,485 | ₩4,967 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,418 | ₩4,612 | ₩4,418 | ₩4,605 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,351 | ₩4,505 | ₩4,351 | ₩4,458 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,391 | ₩4,391 | ₩4,217 | ₩4,351 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,565 | ₩4,592 | ₩4,311 | ₩4,377 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,552 | ₩4,632 | ₩4,498 | ₩4,605 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,779 | ₩4,952 | ₩4,525 | ₩4,538 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,726 | ₩4,819 | ₩4,598 | ₩4,712 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,779 | ₩4,873 | ₩4,592 | ₩4,739 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,645 | ₩4,806 | ₩4,527 | ₩4,739 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,525 | ₩4,659 | ₩4,525 | ₩4,592 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,444 | ₩4,739 | ₩4,431 | ₩4,525 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,137 | ₩4,431 | ₩4,137 | ₩4,418 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,163 | ₩4,190 | ₩3,936 | ₩4,123 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,123 | ₩4,244 | ₩4,029 | ₩4,163 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,605 | ₩4,618 | ₩4,137 | ₩4,150 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,311 | ₩4,538 | ₩4,224 | ₩4,311 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,190 | ₩4,471 | ₩4,179 | ₩4,297 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,029 | ₩4,217 | ₩4,003 | ₩4,177 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,230 | ₩4,264 | ₩4,123 | ₩4,203 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,842 | ₩4,150 | ₩3,842 | ₩4,110 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,936 | ₩3,976 | ₩3,668 | ₩3,788 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,150 | ₩4,236 | ₩3,936 | ₩3,962 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,083 | ₩4,390 | ₩4,066 | ₩4,150 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,270 | ₩4,645 | ₩4,130 | ₩4,177 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,297 | ₩4,384 | ₩4,056 | ₩4,190 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,552 | ₩4,671 | ₩4,177 | ₩4,297 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,779 | ₩4,806 | ₩4,404 | ₩4,444 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,766 | ₩5,087 | ₩4,578 | ₩4,739 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,047 | ₩5,047 | ₩4,726 | ₩4,819 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,458 | ₩5,047 | ₩4,431 | ₩4,806 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,882 | ₩4,739 | ₩3,855 | ₩4,565 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,203 | ₩4,538 | ₩3,695 | ₩3,802 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,695 | ₩3,695 | ₩3,494 | ₩3,507 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,507 | ₩3,708 | ₩3,507 | ₩3,695 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,708 | ₩3,882 | ₩3,481 | ₩3,494 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,614 | ₩3,739 | ₩3,440 | ₩3,655 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,708 | ₩3,815 | ₩3,641 | ₩3,722 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,735 | ₩4,016 | ₩3,683 | ₩3,815 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,628 | ₩3,869 | ₩3,628 | ₩3,815 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,815 | ₩3,909 | ₩3,614 | ₩3,614 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,775 | ₩4,095 | ₩3,696 | ₩3,949 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,855 | ₩3,936 | ₩3,722 | ₩3,869 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,815 | ₩4,096 | ₩3,735 | ₩3,989 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,507 | ₩3,855 | ₩3,467 | ₩3,829 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,440 | ₩3,494 | ₩3,347 | ₩3,454 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,440 | ₩3,440 | ₩3,260 | ₩3,414 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,440 | ₩3,548 | ₩3,373 | ₩3,427 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,467 | ₩3,494 | ₩3,309 | ₩3,481 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,521 | ₩3,641 | ₩3,440 | ₩3,481 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,293 | ₩3,655 | ₩3,226 | ₩3,561 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,199 | ₩3,420 | ₩3,106 | ₩3,360 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,521 | ₩3,561 | ₩3,146 | ₩3,193 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,628 | ₩3,628 | ₩3,340 | ₩3,507 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,561 | ₩3,842 | ₩3,521 | ₩3,588 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,494 | ₩3,641 | ₩3,320 | ₩3,588 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,373 | ₩3,548 | ₩3,300 | ₩3,494 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,467 | ₩3,467 | ₩3,240 | ₩3,280 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,628 | ₩3,655 | ₩3,307 | ₩3,467 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,494 | ₩3,688 | ₩3,360 | ₩3,655 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,655 | ₩3,708 | ₩3,394 | ₩3,588 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,829 | ₩3,869 | ₩3,614 | ₩3,628 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩4,003 | ₩4,070 | ₩3,815 | ₩3,829 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,096 | ₩4,324 | ₩4,003 | ₩4,016 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,217 | ₩4,324 | ₩4,029 | ₩4,096 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,458 | ₩4,499 | ₩4,197 | ₩4,250 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,806 | ₩4,806 | ₩4,438 | ₩4,458 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,498 | ₩4,920 | ₩4,498 | ₩4,806 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,605 | ₩4,632 | ₩4,418 | ₩4,511 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,485 | ₩4,672 | ₩4,471 | ₩4,605 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,485 | ₩4,685 | ₩4,464 | ₩4,485 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,578 | ₩4,645 | ₩4,297 | ₩4,498 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,699 | ₩4,823 | ₩4,391 | ₩4,485 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,167 | ₩5,207 | ₩4,712 | ₩4,726 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,596 | ₩5,689 | ₩5,120 | ₩5,154 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,817 | ₩6,004 | ₩5,576 | ₩5,596 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,408 | ₩5,803 | ₩5,381 | ₩5,770 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,515 | ₩5,629 | ₩5,114 | ₩5,448 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,288 | ₩5,736 | ₩5,087 | ₩5,529 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,913 | ₩5,402 | ₩4,672 | ₩5,248 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,766 | ₩4,926 | ₩4,565 | ₩4,913 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,900 | ₩4,926 | ₩4,746 | ₩4,766 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,913 | ₩5,013 | ₩4,819 | ₩4,886 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,859 | ₩5,007 | ₩4,779 | ₩4,886 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,672 | ₩4,913 | ₩4,598 | ₩4,873 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,538 | ₩4,772 | ₩4,477 | ₩4,712 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,498 | ₩4,538 | ₩4,411 | ₩4,525 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,498 | ₩4,766 | ₩4,317 | ₩4,538 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,672 | ₩4,806 | ₩4,635 | ₩4,685 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,685 | ₩4,822 | ₩4,538 | ₩4,672 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,100 | ₩5,194 | ₩4,618 | ₩4,632 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,020 | ₩5,221 | ₩5,020 | ₩5,141 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,100 | ₩5,167 | ₩4,873 | ₩5,047 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,047 | ₩5,355 | ₩4,967 | ₩5,060 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,685 | ₩5,047 | ₩4,632 | ₩5,033 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,565 | ₩4,726 | ₩4,396 | ₩4,685 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,270 | ₩4,525 | ₩4,217 | ₩4,525 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,096 | ₩4,297 | ₩4,070 | ₩4,257 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,297 | ₩4,351 | ₩4,003 | ₩4,056 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,110 | ₩4,438 | ₩4,096 | ₩4,324 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,949 | ₩4,170 | ₩3,882 | ₩4,110 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,949 | ₩4,036 | ₩3,875 | ₩3,962 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,096 | ₩4,190 | ₩3,922 | ₩3,936 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,217 | ₩4,277 | ₩4,103 | ₩4,203 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,190 | ₩4,257 | ₩4,009 | ₩4,177 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,270 | ₩4,357 | ₩3,855 | ₩4,230 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,284 | ₩4,444 | ₩4,029 | ₩4,070 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,270 | ₩4,377 | ₩4,110 | ₩4,190 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,471 | ₩4,692 | ₩4,137 | ₩4,337 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,980 | ₩5,040 | ₩4,364 | ₩4,377 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,967 | ₩5,368 | ₩4,859 | ₩5,047 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,341 | ₩5,341 | ₩4,779 | ₩5,047 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,237 | ₩5,596 | ₩4,197 | ₩5,315 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,525 | ₩4,538 | ₩4,103 | ₩4,123 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,471 | ₩4,645 | ₩4,471 | ₩4,592 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,404 | ₩4,518 | ₩4,324 | ₩4,498 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,833 | ₩4,882 | ₩4,404 | ₩4,431 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,913 | ₩4,993 | ₩4,491 | ₩4,746 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,502 | ₩5,663 | ₩5,074 | ₩5,100 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,716 | ₩5,810 | ₩5,462 | ₩5,475 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,890 | ₩6,185 | ₩5,596 | ₩5,676 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩5,991 | ₩6,104 | ₩5,810 | ₩6,011 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,225 | ₩6,372 | ₩5,890 | ₩5,971 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,134 | ₩6,426 | ₩6,104 | ₩6,145 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,225 | ₩6,426 | ₩6,004 | ₩6,292 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,185 | ₩6,399 | ₩6,104 | ₩6,265 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,452 | ₩6,459 | ₩5,944 | ₩6,171 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,305 | ₩6,533 | ₩6,158 | ₩6,359 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,890 | ₩6,426 | ₩5,870 | ₩6,171 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,743 | ₩5,957 | ₩5,622 | ₩5,877 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,609 | ₩5,739 | ₩5,469 | ₩5,703 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,221 | ₩5,689 | ₩4,946 | ₩5,676 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,007 | ₩5,274 | ₩4,639 | ₩5,114 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,502 | ₩5,676 | ₩5,074 | ₩5,074 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,381 | ₩5,609 | ₩5,261 | ₩5,368 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,207 | ₩5,422 | ₩5,074 | ₩5,341 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,234 | ₩5,388 | ₩5,167 | ₩5,288 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,288 | ₩5,341 | ₩5,013 | ₩5,074 | -4.05% | 192.4만 |
|---|