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 | ₩8,277 | ₩9,161 | ₩8,277 | ₩8,879 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,558 | ₩8,585 | ₩8,203 | ₩8,277 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,705 | ₩9,094 | ₩8,538 | ₩8,612 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,545 | ₩8,893 | ₩8,511 | ₩8,812 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,478 | ₩8,525 | ₩8,310 | ₩8,437 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,518 | ₩8,545 | ₩8,330 | ₩8,504 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,437 | ₩8,612 | ₩8,270 | ₩8,324 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,719 | ₩8,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,464 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩9,013 | ₩9,013 | ₩8,491 | ₩8,719 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,826 | ₩9,094 | ₩8,679 | ₩8,893 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,705 | ₩9,187 | ₩8,585 | ₩8,920 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩9,000 | ₩9,303 | ₩8,538 | ₩8,719 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,375 | ₩9,375 | ₩8,846 | ₩9,134 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,268 | ₩9,462 | ₩9,060 | ₩9,442 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,348 | ₩9,438 | ₩9,013 | ₩9,147 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,866 | ₩9,549 | ₩8,866 | ₩9,321 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,920 | ₩9,375 | ₩8,732 | ₩8,879 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,598 | ₩8,960 | ₩8,538 | ₩8,745 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,598 | ₩8,800 | ₩8,451 | ₩8,531 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,250 | ₩8,969 | ₩8,196 | ₩8,732 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,411 | ₩8,585 | ₩8,176 | ₩8,263 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,263 | ₩8,705 | ₩8,216 | ₩8,304 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,451 | ₩8,571 | ₩8,036 | ₩8,424 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,848 | ₩8,672 | ₩7,835 | ₩8,464 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,915 | ₩8,009 | ₩7,862 | ₩7,942 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,156 | ₩8,183 | ₩7,783 | ₩7,996 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,942 | ₩8,210 | ₩7,902 | ₩8,156 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,915 | ₩8,277 | ₩7,906 | ₩7,955 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,304 | ₩8,417 | ₩7,714 | ₩7,915 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,491 | ₩8,585 | ₩8,170 | ₩8,263 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,759 | ₩8,799 | ₩8,290 | ₩8,491 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,317 | ₩8,953 | ₩8,237 | ₩8,786 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,277 | ₩8,471 | ₩8,183 | ₩8,437 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,612 | ₩8,612 | ₩8,163 | ₩8,210 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,826 | ₩9,040 | ₩8,525 | ₩8,658 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,920 | ₩9,107 | ₩8,571 | ₩8,759 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,719 | ₩9,107 | ₩8,437 | ₩8,920 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,330 | ₩8,745 | ₩8,237 | ₩8,571 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,705 | ₩8,973 | ₩8,357 | ₩8,451 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,371 | ₩8,879 | ₩8,371 | ₩8,638 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,464 | ₩8,504 | ₩8,196 | ₩8,384 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,223 | ₩8,531 | ₩8,022 | ₩8,464 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,344 | ₩8,745 | ₩8,156 | ₩8,297 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,558 | ₩8,571 | ₩7,915 | ₩8,250 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,745 | ₩9,442 | ₩8,062 | ₩8,585 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,629 | ₩6,757 | ₩6,496 | ₩6,683 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,031 | ₩7,045 | ₩6,696 | ₩6,737 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,018 | ₩7,085 | ₩6,699 | ₩6,924 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,609 | ₩6,897 | ₩6,522 | ₩6,871 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,830 | ₩7,031 | ₩6,509 | ₩6,509 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,482 | ₩6,931 | ₩6,429 | ₩6,790 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,549 | ₩6,745 | ₩6,362 | ₩6,388 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,897 | ₩6,924 | ₩6,295 | ₩6,629 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,737 | ₩7,125 | ₩6,737 | ₩6,951 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,857 | ₩6,924 | ₩6,644 | ₩6,670 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,978 | ₩7,031 | ₩6,737 | ₩6,790 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,353 | ₩7,393 | ₩7,045 | ₩7,085 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,326 | ₩7,491 | ₩6,951 | ₩7,272 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,058 | ₩7,453 | ₩7,058 | ₩7,366 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,830 | ₩7,185 | ₩6,777 | ₩7,165 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,594 | ₩7,855 | ₩6,937 | ₩7,045 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,317 | ₩8,451 | ₩7,528 | ₩7,580 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,330 | ₩8,933 | ₩8,223 | ₩8,411 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,875 | ₩8,464 | ₩7,647 | ₩8,371 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,835 | ₩7,955 | ₩7,379 | ₩7,888 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,554 | ₩8,183 | ₩7,487 | ₩7,835 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,647 | ₩7,975 | ₩7,487 | ₩7,567 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,299 | ₩7,781 | ₩7,232 | ₩7,768 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,299 | ₩7,674 | ₩7,098 | ₩7,286 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,420 | ₩7,446 | ₩6,951 | ₩7,071 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,179 | ₩7,520 | ₩7,179 | ₩7,379 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,567 | ₩7,687 | ₩7,192 | ₩7,272 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,342 | ₩7,795 | ₩7,246 | ₩7,500 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,897 | ₩7,259 | ₩6,750 | ₩7,219 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,058 | ₩7,185 | ₩6,797 | ₩6,857 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,844 | ₩7,232 | ₩6,770 | ₩7,031 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,562 | ₩6,951 | ₩6,562 | ₩6,737 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,058 | ₩7,058 | ₩6,623 | ₩6,710 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,112 | ₩7,185 | ₩6,897 | ₩7,045 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,937 | ₩7,366 | ₩6,857 | ₩7,031 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,978 | ₩7,112 | ₩6,817 | ₩6,830 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,172 | ₩7,239 | ₩6,603 | ₩6,937 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,871 | ₩7,199 | ₩6,763 | ₩7,112 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,295 | ₩6,897 | ₩6,107 | ₩6,871 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,643 | ₩6,897 | ₩6,254 | ₩6,268 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,777 | ₩6,897 | ₩6,469 | ₩6,643 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,804 | ₩7,466 | ₩6,683 | ₩6,790 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,295 | ₩6,917 | ₩6,268 | ₩6,522 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,679 | ₩6,475 | ₩5,665 | ₩6,348 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,094 | ₩6,107 | ₩5,652 | ₩5,665 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,415 | ₩6,415 | ₩6,013 | ₩6,147 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,241 | ₩6,556 | ₩6,241 | ₩6,402 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,348 | ₩6,348 | ₩6,000 | ₩6,281 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,174 | ₩6,429 | ₩6,114 | ₩6,308 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,107 | ₩6,315 | ₩6,060 | ₩6,174 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,174 | ₩6,408 | ₩5,812 | ₩6,147 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,960 | ₩6,161 | ₩5,799 | ₩6,147 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,558 | ₩6,033 | ₩5,516 | ₩5,987 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,504 | ₩5,712 | ₩5,384 | ₩5,625 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,725 | ₩5,277 | ₩5,491 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,290 | ₩5,397 | ₩5,190 | ₩5,357 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,263 | ₩5,391 | ₩5,170 | ₩5,330 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,424 | ₩5,746 | ₩5,324 | ₩5,411 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,357 | ₩5,732 | ₩5,324 | ₩5,464 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,317 | ₩5,417 | ₩5,170 | ₩5,384 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,451 | ₩5,451 | ₩5,210 | ₩5,371 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,424 | ₩5,558 | ₩5,210 | ₩5,357 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,036 | ₩5,458 | ₩4,969 | ₩5,451 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,330 | ₩5,330 | ₩5,076 | ₩5,089 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,491 | ₩5,504 | ₩5,308 | ₩5,330 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,384 | ₩5,712 | ₩5,317 | ₩5,464 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,170 | ₩5,551 | ₩5,156 | ₩5,424 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,902 | ₩5,237 | ₩4,902 | ₩5,170 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,594 | ₩4,975 | ₩4,487 | ₩4,969 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,420 | ₩4,614 | ₩4,420 | ₩4,607 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,353 | ₩4,507 | ₩4,353 | ₩4,460 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,393 | ₩4,393 | ₩4,219 | ₩4,353 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,567 | ₩4,594 | ₩4,312 | ₩4,379 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,554 | ₩4,634 | ₩4,500 | ₩4,607 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,781 | ₩4,954 | ₩4,527 | ₩4,540 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,728 | ₩4,821 | ₩4,600 | ₩4,714 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,781 | ₩4,875 | ₩4,594 | ₩4,741 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,647 | ₩4,808 | ₩4,529 | ₩4,741 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,527 | ₩4,661 | ₩4,527 | ₩4,594 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,446 | ₩4,741 | ₩4,433 | ₩4,527 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,138 | ₩4,433 | ₩4,138 | ₩4,420 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,165 | ₩4,192 | ₩3,937 | ₩4,125 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,125 | ₩4,246 | ₩4,031 | ₩4,165 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,607 | ₩4,621 | ₩4,138 | ₩4,152 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,312 | ₩4,540 | ₩4,225 | ₩4,312 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,192 | ₩4,473 | ₩4,181 | ₩4,299 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,031 | ₩4,219 | ₩4,004 | ₩4,179 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,232 | ₩4,266 | ₩4,125 | ₩4,205 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,844 | ₩4,152 | ₩3,844 | ₩4,112 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,937 | ₩3,978 | ₩3,670 | ₩3,790 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,152 | ₩4,237 | ₩3,937 | ₩3,964 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,085 | ₩4,391 | ₩4,067 | ₩4,152 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,272 | ₩4,647 | ₩4,132 | ₩4,179 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,299 | ₩4,386 | ₩4,058 | ₩4,192 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,554 | ₩4,673 | ₩4,179 | ₩4,299 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,781 | ₩4,808 | ₩4,406 | ₩4,446 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,768 | ₩5,089 | ₩4,580 | ₩4,741 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,049 | ₩5,049 | ₩4,728 | ₩4,821 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,460 | ₩5,049 | ₩4,433 | ₩4,808 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,884 | ₩4,741 | ₩3,857 | ₩4,567 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,205 | ₩4,540 | ₩3,696 | ₩3,804 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,696 | ₩3,696 | ₩3,496 | ₩3,509 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,509 | ₩3,710 | ₩3,509 | ₩3,696 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,710 | ₩3,884 | ₩3,482 | ₩3,496 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,616 | ₩3,741 | ₩3,442 | ₩3,656 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,710 | ₩3,817 | ₩3,643 | ₩3,723 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,737 | ₩4,018 | ₩3,684 | ₩3,817 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,629 | ₩3,871 | ₩3,629 | ₩3,817 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,817 | ₩3,911 | ₩3,616 | ₩3,616 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,777 | ₩4,097 | ₩3,698 | ₩3,951 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,857 | ₩3,937 | ₩3,723 | ₩3,871 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,817 | ₩4,098 | ₩3,737 | ₩3,991 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,509 | ₩3,857 | ₩3,469 | ₩3,830 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,442 | ₩3,496 | ₩3,348 | ₩3,455 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,442 | ₩3,442 | ₩3,261 | ₩3,415 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,442 | ₩3,549 | ₩3,375 | ₩3,429 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,469 | ₩3,496 | ₩3,311 | ₩3,482 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,522 | ₩3,643 | ₩3,442 | ₩3,482 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,295 | ₩3,656 | ₩3,228 | ₩3,562 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,201 | ₩3,422 | ₩3,107 | ₩3,362 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,522 | ₩3,562 | ₩3,147 | ₩3,194 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,629 | ₩3,629 | ₩3,342 | ₩3,509 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,562 | ₩3,844 | ₩3,522 | ₩3,589 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,496 | ₩3,643 | ₩3,321 | ₩3,589 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,375 | ₩3,549 | ₩3,301 | ₩3,496 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,469 | ₩3,469 | ₩3,241 | ₩3,281 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,629 | ₩3,656 | ₩3,308 | ₩3,469 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,496 | ₩3,690 | ₩3,362 | ₩3,656 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,656 | ₩3,710 | ₩3,395 | ₩3,589 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,830 | ₩3,871 | ₩3,616 | ₩3,629 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩4,004 | ₩4,071 | ₩3,817 | ₩3,830 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,098 | ₩4,326 | ₩4,004 | ₩4,018 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,219 | ₩4,326 | ₩4,031 | ₩4,098 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,460 | ₩4,501 | ₩4,199 | ₩4,252 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,808 | ₩4,808 | ₩4,440 | ₩4,460 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,500 | ₩4,922 | ₩4,500 | ₩4,808 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,607 | ₩4,634 | ₩4,420 | ₩4,513 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,487 | ₩4,674 | ₩4,473 | ₩4,607 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,487 | ₩4,687 | ₩4,466 | ₩4,487 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,580 | ₩4,647 | ₩4,299 | ₩4,500 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,701 | ₩4,825 | ₩4,393 | ₩4,487 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,170 | ₩5,210 | ₩4,714 | ₩4,728 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,598 | ₩5,692 | ₩5,123 | ₩5,156 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,819 | ₩6,007 | ₩5,578 | ₩5,598 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,411 | ₩5,806 | ₩5,384 | ₩5,772 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,518 | ₩5,632 | ₩5,116 | ₩5,451 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,290 | ₩5,739 | ₩5,089 | ₩5,531 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,915 | ₩5,404 | ₩4,674 | ₩5,250 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,768 | ₩4,929 | ₩4,567 | ₩4,915 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,902 | ₩4,929 | ₩4,748 | ₩4,768 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,915 | ₩5,016 | ₩4,821 | ₩4,888 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,862 | ₩5,009 | ₩4,781 | ₩4,888 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,674 | ₩4,915 | ₩4,600 | ₩4,875 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,540 | ₩4,775 | ₩4,479 | ₩4,714 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,500 | ₩4,540 | ₩4,413 | ₩4,527 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,500 | ₩4,768 | ₩4,319 | ₩4,540 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,674 | ₩4,808 | ₩4,637 | ₩4,687 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,687 | ₩4,824 | ₩4,540 | ₩4,674 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,103 | ₩5,196 | ₩4,621 | ₩4,634 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,022 | ₩5,223 | ₩5,022 | ₩5,143 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,103 | ₩5,170 | ₩4,875 | ₩5,049 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,049 | ₩5,357 | ₩4,969 | ₩5,062 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,687 | ₩5,049 | ₩4,634 | ₩5,036 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,567 | ₩4,728 | ₩4,398 | ₩4,687 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,272 | ₩4,527 | ₩4,219 | ₩4,527 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,098 | ₩4,299 | ₩4,071 | ₩4,259 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,299 | ₩4,353 | ₩4,004 | ₩4,058 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,112 | ₩4,440 | ₩4,098 | ₩4,326 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,951 | ₩4,172 | ₩3,884 | ₩4,112 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,951 | ₩4,038 | ₩3,877 | ₩3,964 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,098 | ₩4,192 | ₩3,924 | ₩3,937 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,219 | ₩4,279 | ₩4,105 | ₩4,205 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,192 | ₩4,259 | ₩4,011 | ₩4,179 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,272 | ₩4,359 | ₩3,857 | ₩4,232 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,286 | ₩4,446 | ₩4,031 | ₩4,071 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,272 | ₩4,379 | ₩4,112 | ₩4,192 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,473 | ₩4,694 | ₩4,138 | ₩4,339 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,982 | ₩5,042 | ₩4,366 | ₩4,379 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,969 | ₩5,371 | ₩4,862 | ₩5,049 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,344 | ₩5,344 | ₩4,781 | ₩5,049 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,239 | ₩5,598 | ₩4,199 | ₩5,317 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,527 | ₩4,540 | ₩4,105 | ₩4,125 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,473 | ₩4,647 | ₩4,473 | ₩4,594 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,406 | ₩4,520 | ₩4,326 | ₩4,500 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,835 | ₩4,884 | ₩4,406 | ₩4,433 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,915 | ₩4,996 | ₩4,493 | ₩4,748 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,504 | ₩5,665 | ₩5,076 | ₩5,103 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,719 | ₩5,812 | ₩5,464 | ₩5,478 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,893 | ₩6,187 | ₩5,598 | ₩5,679 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩5,993 | ₩6,107 | ₩5,812 | ₩6,013 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,228 | ₩6,375 | ₩5,893 | ₩5,973 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,137 | ₩6,429 | ₩6,107 | ₩6,147 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,228 | ₩6,429 | ₩6,007 | ₩6,295 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,187 | ₩6,402 | ₩6,107 | ₩6,268 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,455 | ₩6,462 | ₩5,946 | ₩6,174 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,308 | ₩6,536 | ₩6,161 | ₩6,362 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,893 | ₩6,429 | ₩5,873 | ₩6,174 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,746 | ₩5,960 | ₩5,625 | ₩5,879 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,612 | ₩5,741 | ₩5,471 | ₩5,705 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,223 | ₩5,692 | ₩4,949 | ₩5,679 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩5,009 | ₩5,277 | ₩4,641 | ₩5,116 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,504 | ₩5,679 | ₩5,076 | ₩5,076 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,384 | ₩5,612 | ₩5,263 | ₩5,371 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,210 | ₩5,424 | ₩5,076 | ₩5,344 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,237 | ₩5,391 | ₩5,170 | ₩5,290 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,290 | ₩5,344 | ₩5,016 | ₩5,076 | -4.05% | 192.4만 |
|---|