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 | ₩8,256 | ₩9,138 | ₩8,256 | ₩8,857 | +7.28% | 184.8만 |
| 2026.10.08 | ₩8,537 | ₩8,563 | ₩8,183 | ₩8,256 | -3.29% | 125.1만 |
| 2026.10.07 | ₩8,683 | ₩9,071 | ₩8,516 | ₩8,590 | -1.08% | 94.9만 |
| 2026.10.06 | ₩8,523 | ₩8,871 | ₩8,490 | ₩8,790 | +3.13% | 98.6만 |
| 2026.10.05 | ₩8,456 | ₩8,503 | ₩8,289 | ₩8,416 | -0.47% | 133.7만 |
| 2026.10.02 | ₩8,496 | ₩8,523 | ₩8,309 | ₩8,483 | -0.16% | 79.4만 |
| 2026.10.01 | ₩8,416 | ₩8,590 | ₩8,249 | ₩8,303 | -1.35% | 99.4만 |
| 2026.09.30 | ₩8,697 | ₩8,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,443 |
| -2.92% |
| 94.7만 |
| 2026.09.29 | ₩8,991 | ₩8,991 | ₩8,470 | ₩8,697 | -3.27% | 97.3만 |
|---|
| 2026.09.28 | ₩8,804 | ₩9,071 | ₩8,657 | ₩8,871 | +0.76% | 91.9만 |
|---|
| 2026.09.25 | ₩8,683 | ₩9,164 | ₩8,563 | ₩8,897 | +2.46% | 112.7만 |
|---|
| 2026.09.24 | ₩8,977 | ₩9,279 | ₩8,516 | ₩8,697 | -3.12% | 176.2만 |
|---|
| 2026.09.23 | ₩9,351 | ₩9,351 | ₩8,824 | ₩9,111 | -2.57% | 111.5만 |
|---|
| 2026.09.22 | ₩9,245 | ₩9,438 | ₩9,037 | ₩9,418 | +1.88% | 105만 |
|---|
| 2026.09.21 | ₩9,325 | ₩9,414 | ₩8,991 | ₩9,124 | -2.15% | 125.3만 |
|---|
| 2026.09.18 | ₩8,844 | ₩9,525 | ₩8,844 | ₩9,298 | +5.14% | 376.2만 |
|---|
| 2026.09.17 | ₩8,897 | ₩9,351 | ₩8,710 | ₩8,857 | -0.45% | 321.8만 |
|---|
| 2026.09.16 | ₩8,577 | ₩8,937 | ₩8,516 | ₩8,724 | +1.71% | 138.8만 |
|---|
| 2026.09.15 | ₩8,577 | ₩8,778 | ₩8,430 | ₩8,510 | -0.78% | 117.4만 |
|---|
| 2026.09.14 | ₩8,229 | ₩8,947 | ₩8,176 | ₩8,710 | +5.84% | 150.4만 |
|---|
| 2026.09.11 | ₩8,390 | ₩8,563 | ₩8,156 | ₩8,243 | -1.75% | 79.1만 |
|---|
| 2026.09.10 | ₩8,243 | ₩8,683 | ₩8,196 | ₩8,283 | +0.49% | 68만 |
|---|
| 2026.09.09 | ₩8,430 | ₩8,550 | ₩8,016 | ₩8,403 | -0.32% | 84.6만 |
|---|
| 2026.09.08 | ₩7,828 | ₩8,650 | ₩7,815 | ₩8,443 | +7.85% | 177.6만 |
|---|
| 2026.09.04 | ₩7,895 | ₩7,989 | ₩7,842 | ₩7,922 | +0.34% | 46.7만 |
|---|
| 2026.09.03 | ₩8,136 | ₩8,162 | ₩7,763 | ₩7,975 | -1.97% | 66.1만 |
|---|
| 2026.09.02 | ₩7,922 | ₩8,189 | ₩7,882 | ₩8,136 | +2.70% | 84.2만 |
|---|
| 2026.09.01 | ₩7,895 | ₩8,256 | ₩7,886 | ₩7,935 | +0.51% | 94.7만 |
|---|
| 2026.08.31 | ₩8,283 | ₩8,396 | ₩7,695 | ₩7,895 | -4.68% | 134.5만 |
|---|
| 2026.08.28 | ₩8,470 | ₩8,563 | ₩8,149 | ₩8,243 | -2.68% | 96.1만 |
|---|
| 2026.08.27 | ₩8,737 | ₩8,777 | ₩8,269 | ₩8,470 | -3.06% | 159.1만 |
|---|
| 2026.08.26 | ₩8,296 | ₩8,931 | ₩8,216 | ₩8,764 | +5.64% | 121.9만 |
|---|
| 2026.08.25 | ₩8,256 | ₩8,450 | ₩8,162 | ₩8,416 | +1.94% | 102.1만 |
|---|
| 2026.08.24 | ₩8,590 | ₩8,590 | ₩8,142 | ₩8,189 | -4.67% | 122.9만 |
|---|
| 2026.08.21 | ₩8,804 | ₩9,017 | ₩8,503 | ₩8,637 | -1.90% | 153만 |
|---|
| 2026.08.20 | ₩8,897 | ₩9,084 | ₩8,550 | ₩8,737 | -1.80% | 117.3만 |
|---|
| 2026.08.19 | ₩8,697 | ₩9,084 | ₩8,416 | ₩8,897 | +2.30% | 130.6만 |
|---|
| 2026.08.18 | ₩8,309 | ₩8,724 | ₩8,216 | ₩8,550 | +2.89% | 92.7만 |
|---|
| 2026.08.17 | ₩8,683 | ₩8,951 | ₩8,336 | ₩8,430 | -2.92% | 123.5만 |
|---|
| 2026.08.14 | ₩8,350 | ₩8,857 | ₩8,350 | ₩8,617 | +3.20% | 108.7만 |
|---|
| 2026.08.13 | ₩8,443 | ₩8,483 | ₩8,176 | ₩8,363 | -0.95% | 107.4만 |
|---|
| 2026.08.12 | ₩8,203 | ₩8,510 | ₩8,002 | ₩8,443 | +2.93% | 128.3만 |
|---|
| 2026.08.11 | ₩8,323 | ₩8,724 | ₩8,136 | ₩8,276 | -0.56% | 179.2만 |
|---|
| 2026.08.10 | ₩8,537 | ₩8,550 | ₩7,895 | ₩8,229 | -3.60% | 268.1만 |
|---|
| 2026.08.07 | ₩8,724 | ₩9,418 | ₩8,042 | ₩8,563 | -1.84% | 662.2만 |
|---|
| 2026.08.06 | ₩6,613 | ₩6,740 | ₩6,479 | ₩6,666 | +0.81% | 202.1만 |
|---|
| 2026.08.05 | ₩7,014 | ₩7,027 | ₩6,680 | ₩6,720 | -4.19% | 101.3만 |
|---|
| 2026.08.04 | ₩7,000 | ₩7,067 | ₩6,682 | ₩6,907 | -1.34% | 107.5만 |
|---|
| 2026.08.03 | ₩6,593 | ₩6,880 | ₩6,506 | ₩6,853 | +3.95% | 126.6만 |
|---|
| 2026.07.31 | ₩6,813 | ₩7,014 | ₩6,493 | ₩6,493 | -4.71% | 100.5만 |
|---|
| 2026.07.30 | ₩6,466 | ₩6,913 | ₩6,412 | ₩6,773 | +4.75% | 123.9만 |
|---|
| 2026.07.29 | ₩6,533 | ₩6,728 | ₩6,346 | ₩6,372 | -2.45% | 99.8만 |
|---|
| 2026.07.28 | ₩6,880 | ₩6,907 | ₩6,279 | ₩6,613 | -3.88% | 238만 |
|---|
| 2026.07.27 | ₩6,720 | ₩7,107 | ₩6,720 | ₩6,933 | +3.18% | 145.1만 |
|---|
| 2026.07.24 | ₩6,840 | ₩6,907 | ₩6,627 | ₩6,653 | -2.73% | 117.1만 |
|---|
| 2026.07.23 | ₩6,960 | ₩7,014 | ₩6,720 | ₩6,773 | -2.69% | 134만 |
|---|
| 2026.07.22 | ₩7,334 | ₩7,374 | ₩7,027 | ₩7,067 | -3.64% | 161.4만 |
|---|
| 2026.07.21 | ₩7,307 | ₩7,472 | ₩6,933 | ₩7,254 | -0.73% | 169.7만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,434 | ₩7,040 | ₩7,348 | +4.36% | 101.3만 |
|---|
| 2026.07.17 | ₩6,813 | ₩7,167 | ₩6,760 | ₩7,147 | +4.90% | 148.4만 |
|---|
| 2026.07.16 | ₩7,575 | ₩7,835 | ₩6,920 | ₩7,027 | -7.23% | 256만 |
|---|
| 2026.07.15 | ₩8,296 | ₩8,430 | ₩7,509 | ₩7,561 | -8.86% | 242.7만 |
|---|
| 2026.07.14 | ₩8,309 | ₩8,911 | ₩8,203 | ₩8,390 | +0.96% | 345.7만 |
|---|
| 2026.07.13 | ₩7,855 | ₩8,443 | ₩7,628 | ₩8,350 | +6.29% | 301.9만 |
|---|
| 2026.07.10 | ₩7,815 | ₩7,935 | ₩7,361 | ₩7,869 | +0.68% | 393.5만 |
|---|
| 2026.07.09 | ₩7,535 | ₩8,162 | ₩7,468 | ₩7,815 | +3.72% | 199.3만 |
|---|
| 2026.07.08 | ₩7,628 | ₩7,955 | ₩7,468 | ₩7,548 | -1.05% | 217.8만 |
|---|
| 2026.07.07 | ₩7,281 | ₩7,762 | ₩7,214 | ₩7,748 | +6.42% | 221.3만 |
|---|
| 2026.07.06 | ₩7,281 | ₩7,655 | ₩7,080 | ₩7,267 | -0.18% | 166.1만 |
|---|
| 2026.07.02 | ₩7,401 | ₩7,428 | ₩6,933 | ₩7,054 | -4.69% | 128.3만 |
|---|
| 2026.07.01 | ₩7,161 | ₩7,501 | ₩7,161 | ₩7,361 | +2.80% | 154.2만 |
|---|
| 2026.06.30 | ₩7,548 | ₩7,668 | ₩7,174 | ₩7,254 | -3.89% | 216만 |
|---|
| 2026.06.29 | ₩7,324 | ₩7,775 | ₩7,227 | ₩7,481 | +2.15% | 282.6만 |
|---|
| 2026.06.26 | ₩6,880 | ₩7,241 | ₩6,733 | ₩7,201 | +4.66% | 520.3만 |
|---|
| 2026.06.25 | ₩7,040 | ₩7,167 | ₩6,780 | ₩6,840 | -2.85% | 102.6만 |
|---|
| 2026.06.24 | ₩6,827 | ₩7,214 | ₩6,753 | ₩7,014 | +2.74% | 151.4만 |
|---|
| 2026.06.23 | ₩6,546 | ₩6,933 | ₩6,546 | ₩6,720 | +2.65% | 115.5만 |
|---|
| 2026.06.22 | ₩7,040 | ₩7,040 | ₩6,606 | ₩6,693 | -4.93% | 97.8만 |
|---|
| 2026.06.18 | ₩7,094 | ₩7,167 | ₩6,880 | ₩7,027 | -0.94% | 214.4만 |
|---|
| 2026.06.17 | ₩6,920 | ₩7,348 | ₩6,840 | ₩7,014 | +1.35% | 198만 |
|---|
| 2026.06.16 | ₩6,960 | ₩7,094 | ₩6,800 | ₩6,813 | -2.11% | 124.4만 |
|---|
| 2026.06.15 | ₩7,154 | ₩7,221 | ₩6,586 | ₩6,920 | -3.27% | 252.1만 |
|---|
| 2026.06.12 | ₩6,853 | ₩7,181 | ₩6,746 | ₩7,094 | +3.51% | 125.2만 |
|---|
| 2026.06.11 | ₩6,279 | ₩6,880 | ₩6,092 | ₩6,853 | +9.15% | 193.2만 |
|---|
| 2026.06.10 | ₩6,626 | ₩6,880 | ₩6,239 | ₩6,252 | -5.65% | 154.3만 |
|---|
| 2026.06.09 | ₩6,760 | ₩6,880 | ₩6,452 | ₩6,626 | -1.98% | 175만 |
|---|
| 2026.06.08 | ₩6,786 | ₩7,448 | ₩6,666 | ₩6,773 | -0.20% | 301.1만 |
|---|
| 2026.06.05 | ₩6,279 | ₩6,900 | ₩6,252 | ₩6,506 | +3.62% | 415.9만 |
|---|
| 2026.06.04 | ₩5,664 | ₩6,459 | ₩5,651 | ₩6,332 | +11.79% | 259.7만 |
|---|
| 2026.06.03 | ₩6,078 | ₩6,092 | ₩5,638 | ₩5,651 | -7.03% | 134만 |
|---|
| 2026.06.02 | ₩6,399 | ₩6,399 | ₩5,998 | ₩6,132 | -4.18% | 116.2만 |
|---|
| 2026.06.01 | ₩6,225 | ₩6,539 | ₩6,225 | ₩6,386 | +2.58% | 140만 |
|---|
| 2026.05.29 | ₩6,332 | ₩6,332 | ₩5,985 | ₩6,265 | -1.05% | 153.7만 |
|---|
| 2026.05.28 | ₩6,159 | ₩6,412 | ₩6,098 | ₩6,292 | +2.17% | 132.7만 |
|---|
| 2026.05.27 | ₩6,092 | ₩6,299 | ₩6,045 | ₩6,159 | +1.10% | 116.5만 |
|---|
| 2026.05.26 | ₩6,159 | ₩6,392 | ₩5,798 | ₩6,132 | -0.43% | 166.7만 |
|---|
| 2026.05.22 | ₩5,945 | ₩6,145 | ₩5,785 | ₩6,132 | +3.15% | 129만 |
|---|
| 2026.05.21 | ₩5,544 | ₩6,018 | ₩5,503 | ₩5,972 | +7.71% | 219.6만 |
|---|
| 2026.05.20 | ₩5,491 | ₩5,698 | ₩5,370 | ₩5,611 | +2.19% | 279.9만 |
|---|
| 2026.05.19 | ₩5,277 | ₩5,711 | ₩5,264 | ₩5,477 | +3.80% | 213.3만 |
|---|
| 2026.05.18 | ₩5,277 | ₩5,384 | ₩5,177 | ₩5,344 | +1.27% | 106.3만 |
|---|
| 2026.05.15 | ₩5,250 | ₩5,377 | ₩5,157 | ₩5,317 | +1.27% | 104.9만 |
|---|
| 2026.05.14 | ₩5,410 | ₩5,731 | ₩5,310 | ₩5,397 | -0.25% | 239.9만 |
|---|
| 2026.05.13 | ₩5,344 | ₩5,718 | ₩5,310 | ₩5,451 | +2.00% | 386.9만 |
|---|
| 2026.05.12 | ₩5,304 | ₩5,404 | ₩5,157 | ₩5,370 | +1.26% | 112만 |
|---|
| 2026.05.11 | ₩5,437 | ₩5,437 | ₩5,197 | ₩5,357 | -1.47% | 234.7만 |
|---|
| 2026.05.08 | ₩5,410 | ₩5,544 | ₩5,197 | ₩5,344 | -1.23% | 244.8만 |
|---|
| 2026.05.07 | ₩5,023 | ₩5,444 | ₩4,956 | ₩5,437 | +8.24% | 195만 |
|---|
| 2026.05.06 | ₩5,317 | ₩5,317 | ₩5,063 | ₩5,076 | -4.52% | 119.4만 |
|---|
| 2026.05.05 | ₩5,477 | ₩5,491 | ₩5,294 | ₩5,317 | -2.93% | 108.1만 |
|---|
| 2026.05.04 | ₩5,370 | ₩5,698 | ₩5,304 | ₩5,451 | +1.49% | 155.1만 |
|---|
| 2026.05.01 | ₩5,157 | ₩5,537 | ₩5,143 | ₩5,410 | +4.92% | 227.1만 |
|---|
| 2026.04.30 | ₩4,889 | ₩5,223 | ₩4,889 | ₩5,157 | +5.46% | 152.5만 |
|---|
| 2026.04.29 | ₩4,582 | ₩4,963 | ₩4,475 | ₩4,956 | +8.16% | 114.8만 |
|---|
| 2026.04.28 | ₩4,409 | ₩4,602 | ₩4,409 | ₩4,596 | +4.24% | 73.5만 |
|---|
| 2026.04.27 | ₩4,342 | ₩4,495 | ₩4,342 | ₩4,449 | +2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩4,382 | ₩4,382 | ₩4,208 | ₩4,342 | -0.91% | 69.8만 |
|---|
| 2026.04.23 | ₩4,555 | ₩4,582 | ₩4,302 | ₩4,368 | -4.11% | 106.6만 |
|---|
| 2026.04.22 | ₩4,542 | ₩4,622 | ₩4,489 | ₩4,596 | +1.18% | 90.8만 |
|---|
| 2026.04.21 | ₩4,769 | ₩4,942 | ₩4,515 | ₩4,529 | -5.04% | 212.3만 |
|---|
| 2026.04.20 | ₩4,716 | ₩4,809 | ₩4,589 | ₩4,702 | -0.28% | 87만 |
|---|
| 2026.04.17 | ₩4,769 | ₩4,863 | ₩4,582 | ₩4,729 | -0.84% | 174.5만 |
|---|
| 2026.04.16 | ₩4,636 | ₩4,796 | ₩4,518 | ₩4,729 | +2.02% | 219만 |
|---|
| 2026.04.15 | ₩4,515 | ₩4,649 | ₩4,515 | ₩4,582 | +1.48% | 119.3만 |
|---|
| 2026.04.14 | ₩4,435 | ₩4,729 | ₩4,422 | ₩4,515 | +1.81% | 144만 |
|---|
| 2026.04.13 | ₩4,128 | ₩4,422 | ₩4,128 | ₩4,409 | +6.80% | 170.7만 |
|---|
| 2026.04.10 | ₩4,155 | ₩4,181 | ₩3,928 | ₩4,115 | -0.96% | 128.7만 |
|---|
| 2026.04.09 | ₩4,115 | ₩4,235 | ₩4,021 | ₩4,155 | +0.97% | 116.5만 |
|---|
| 2026.04.08 | ₩4,596 | ₩4,609 | ₩4,128 | ₩4,141 | -9.88% | 229.4만 |
|---|
| 2026.04.07 | ₩4,302 | ₩4,529 | ₩4,215 | ₩4,302 | 0.00% | 101.1만 |
|---|
| 2026.04.06 | ₩4,181 | ₩4,462 | ₩4,171 | ₩4,288 | +2.56% | 108.8만 |
|---|
| 2026.04.02 | ₩4,021 | ₩4,208 | ₩3,994 | ₩4,168 | +3.65% | 64만 |
|---|
| 2026.04.01 | ₩4,222 | ₩4,255 | ₩4,115 | ₩4,195 | -0.63% | 133.8만 |
|---|
| 2026.03.31 | ₩3,834 | ₩4,141 | ₩3,834 | ₩4,101 | +6.97% | 167만 |
|---|
| 2026.03.30 | ₩3,928 | ₩3,968 | ₩3,660 | ₩3,781 | -3.74% | 204.2만 |
|---|
| 2026.03.27 | ₩4,141 | ₩4,227 | ₩3,928 | ₩3,954 | -4.52% | 207.2만 |
|---|
| 2026.03.26 | ₩4,075 | ₩4,380 | ₩4,057 | ₩4,141 | +1.64% | 113만 |
|---|
| 2026.03.25 | ₩4,262 | ₩4,636 | ₩4,121 | ₩4,168 | -2.19% | 134.9만 |
|---|
| 2026.03.24 | ₩4,288 | ₩4,375 | ₩4,048 | ₩4,181 | -2.49% | 177.7만 |
|---|
| 2026.03.23 | ₩4,542 | ₩4,661 | ₩4,168 | ₩4,288 | -5.59% | 244.7만 |
|---|
| 2026.03.20 | ₩4,769 | ₩4,796 | ₩4,395 | ₩4,435 | -7.00% | 307.1만 |
|---|
| 2026.03.19 | ₩4,756 | ₩5,076 | ₩4,569 | ₩4,729 | -0.56% | 226만 |
|---|
| 2026.03.18 | ₩5,036 | ₩5,036 | ₩4,716 | ₩4,809 | -4.51% | 184.1만 |
|---|
| 2026.03.17 | ₩4,449 | ₩5,036 | ₩4,422 | ₩4,796 | +7.81% | 431.2만 |
|---|
| 2026.03.16 | ₩3,874 | ₩4,729 | ₩3,847 | ₩4,555 | +17.59% | 665.8만 |
|---|
| 2026.03.13 | ₩4,195 | ₩4,529 | ₩3,687 | ₩3,794 | -9.55% | 978만 |
|---|
| 2026.03.12 | ₩3,687 | ₩3,687 | ₩3,487 | ₩3,500 | -5.07% | 230.7만 |
|---|
| 2026.03.11 | ₩3,500 | ₩3,700 | ₩3,500 | ₩3,687 | +5.34% | 96.4만 |
|---|
| 2026.03.10 | ₩3,700 | ₩3,874 | ₩3,473 | ₩3,487 | -5.78% | 136.3만 |
|---|
| 2026.03.09 | ₩3,607 | ₩3,731 | ₩3,433 | ₩3,647 | +1.11% | 166.6만 |
|---|
| 2026.03.06 | ₩3,700 | ₩3,807 | ₩3,634 | ₩3,714 | +0.36% | 169.2만 |
|---|
| 2026.03.05 | ₩3,727 | ₩4,008 | ₩3,675 | ₩3,807 | +2.15% | 108.4만 |
|---|
| 2026.03.04 | ₩3,620 | ₩3,861 | ₩3,620 | ₩3,807 | +5.17% | 168.4만 |
|---|
| 2026.03.03 | ₩3,807 | ₩3,901 | ₩3,607 | ₩3,607 | -5.26% | 187.1만 |
|---|
| 2026.03.02 | ₩3,767 | ₩4,087 | ₩3,688 | ₩3,941 | +4.61% | 130.4만 |
|---|
| 2026.02.27 | ₩3,847 | ₩3,928 | ₩3,714 | ₩3,861 | +0.35% | 95.7만 |
|---|
| 2026.02.26 | ₩3,807 | ₩4,088 | ₩3,727 | ₩3,981 | +4.56% | 183.7만 |
|---|
| 2026.02.25 | ₩3,500 | ₩3,847 | ₩3,460 | ₩3,821 | +9.16% | 164.1만 |
|---|
| 2026.02.24 | ₩3,433 | ₩3,487 | ₩3,340 | ₩3,447 | +0.39% | 112.2만 |
|---|
| 2026.02.23 | ₩3,433 | ₩3,433 | ₩3,253 | ₩3,407 | -0.78% | 151.6만 |
|---|
| 2026.02.20 | ₩3,433 | ₩3,540 | ₩3,367 | ₩3,420 | -0.39% | 76.5만 |
|---|
| 2026.02.19 | ₩3,460 | ₩3,487 | ₩3,302 | ₩3,473 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩3,513 | ₩3,634 | ₩3,433 | ₩3,473 | -1.14% | 84.2만 |
|---|
| 2026.02.17 | ₩3,286 | ₩3,647 | ₩3,220 | ₩3,554 | +8.13% | 242.2만 |
|---|
| 2026.02.13 | ₩3,193 | ₩3,413 | ₩3,099 | ₩3,353 | +5.02% | 121.6만 |
|---|
| 2026.02.12 | ₩3,513 | ₩3,554 | ₩3,139 | ₩3,186 | -9.32% | 164만 |
|---|
| 2026.02.11 | ₩3,620 | ₩3,620 | ₩3,333 | ₩3,500 | -3.32% | 118.2만 |
|---|
| 2026.02.10 | ₩3,554 | ₩3,834 | ₩3,513 | ₩3,580 | +0.75% | 122.4만 |
|---|
| 2026.02.09 | ₩3,487 | ₩3,634 | ₩3,313 | ₩3,580 | +2.68% | 140.4만 |
|---|
| 2026.02.06 | ₩3,367 | ₩3,540 | ₩3,293 | ₩3,487 | +3.57% | 154.8만 |
|---|
| 2026.02.05 | ₩3,460 | ₩3,460 | ₩3,233 | ₩3,273 | -5.41% | 223.5만 |
|---|
| 2026.02.04 | ₩3,620 | ₩3,647 | ₩3,300 | ₩3,460 | -4.43% | 295.6만 |
|---|
| 2026.02.03 | ₩3,487 | ₩3,680 | ₩3,353 | ₩3,647 | +4.60% | 298.8만 |
|---|
| 2026.02.02 | ₩3,647 | ₩3,700 | ₩3,387 | ₩3,580 | -1.83% | 379.7만 |
|---|
| 2026.01.30 | ₩3,821 | ₩3,861 | ₩3,607 | ₩3,620 | -5.24% | 211.6만 |
|---|
| 2026.01.29 | ₩3,994 | ₩4,061 | ₩3,807 | ₩3,821 | -4.35% | 171.3만 |
|---|
| 2026.01.28 | ₩4,088 | ₩4,315 | ₩3,994 | ₩4,008 | -1.96% | 196.9만 |
|---|
| 2026.01.27 | ₩4,208 | ₩4,315 | ₩4,021 | ₩4,088 | -2.86% | 315만 |
|---|
| 2026.01.26 | ₩4,449 | ₩4,490 | ₩4,188 | ₩4,242 | -4.65% | 158만 |
|---|
| 2026.01.23 | ₩4,796 | ₩4,796 | ₩4,429 | ₩4,449 | -7.24% | 123.1만 |
|---|
| 2026.01.22 | ₩4,489 | ₩4,910 | ₩4,489 | ₩4,796 | +6.85% | 170.5만 |
|---|
| 2026.01.21 | ₩4,596 | ₩4,622 | ₩4,409 | ₩4,502 | -2.03% | 151.9만 |
|---|
| 2026.01.20 | ₩4,475 | ₩4,662 | ₩4,462 | ₩4,596 | +2.69% | 123.4만 |
|---|
| 2026.01.16 | ₩4,475 | ₩4,676 | ₩4,455 | ₩4,475 | 0.00% | 154.8만 |
|---|
| 2026.01.15 | ₩4,569 | ₩4,636 | ₩4,288 | ₩4,489 | -1.75% | 216.1만 |
|---|
| 2026.01.14 | ₩4,689 | ₩4,813 | ₩4,382 | ₩4,475 | -4.56% | 288.4만 |
|---|
| 2026.01.13 | ₩5,157 | ₩5,197 | ₩4,702 | ₩4,716 | -8.55% | 219.9만 |
|---|
| 2026.01.12 | ₩5,584 | ₩5,678 | ₩5,110 | ₩5,143 | -7.89% | 212.2만 |
|---|
| 2026.01.09 | ₩5,805 | ₩5,992 | ₩5,564 | ₩5,584 | -3.80% | 145만 |
|---|
| 2026.01.08 | ₩5,397 | ₩5,791 | ₩5,370 | ₩5,758 | +6.68% | 185.3만 |
|---|
| 2026.01.07 | ₩5,504 | ₩5,618 | ₩5,103 | ₩5,437 | -1.21% | 256만 |
|---|
| 2026.01.06 | ₩5,277 | ₩5,724 | ₩5,076 | ₩5,517 | +4.56% | 563.7만 |
|---|
| 2026.01.05 | ₩4,903 | ₩5,390 | ₩4,662 | ₩5,237 | +6.81% | 274.9만 |
|---|
| 2026.01.02 | ₩4,756 | ₩4,916 | ₩4,555 | ₩4,903 | +3.09% | 116.6만 |
|---|
| 2025.12.31 | ₩4,889 | ₩4,916 | ₩4,736 | ₩4,756 | -2.73% | 125.7만 |
|---|
| 2025.12.30 | ₩4,903 | ₩5,003 | ₩4,809 | ₩4,876 | -0.54% | 70.7만 |
|---|
| 2025.12.29 | ₩4,849 | ₩4,996 | ₩4,769 | ₩4,876 | +0.55% | 93.4만 |
|---|
| 2025.12.26 | ₩4,662 | ₩4,903 | ₩4,589 | ₩4,863 | +4.30% | 70.4만 |
|---|
| 2025.12.24 | ₩4,529 | ₩4,763 | ₩4,467 | ₩4,702 | +3.83% | 50만 |
|---|
| 2025.12.23 | ₩4,489 | ₩4,529 | ₩4,402 | ₩4,515 | +0.60% | 78.1만 |
|---|
| 2025.12.22 | ₩4,489 | ₩4,756 | ₩4,308 | ₩4,529 | +0.89% | 212.5만 |
|---|
| 2025.12.19 | ₩4,662 | ₩4,796 | ₩4,625 | ₩4,676 | +0.29% | 251.4만 |
|---|
| 2025.12.18 | ₩4,676 | ₩4,812 | ₩4,529 | ₩4,662 | -0.29% | 94.7만 |
|---|
| 2025.12.17 | ₩5,090 | ₩5,183 | ₩4,609 | ₩4,622 | -9.19% | 135.6만 |
|---|
| 2025.12.16 | ₩5,010 | ₩5,210 | ₩5,010 | ₩5,130 | +2.40% | 116.2만 |
|---|
| 2025.12.15 | ₩5,090 | ₩5,157 | ₩4,863 | ₩5,036 | -1.05% | 143만 |
|---|
| 2025.12.12 | ₩5,036 | ₩5,344 | ₩4,956 | ₩5,050 | +0.27% | 231.8만 |
|---|
| 2025.12.11 | ₩4,676 | ₩5,036 | ₩4,622 | ₩5,023 | +7.43% | 206.6만 |
|---|
| 2025.12.10 | ₩4,555 | ₩4,716 | ₩4,387 | ₩4,676 | +2.64% | 217.3만 |
|---|
| 2025.12.09 | ₩4,262 | ₩4,515 | ₩4,208 | ₩4,515 | +5.96% | 168.4만 |
|---|
| 2025.12.08 | ₩4,088 | ₩4,288 | ₩4,061 | ₩4,248 | +3.92% | 176만 |
|---|
| 2025.12.05 | ₩4,288 | ₩4,342 | ₩3,994 | ₩4,048 | -5.61% | 173만 |
|---|
| 2025.12.04 | ₩4,101 | ₩4,429 | ₩4,088 | ₩4,315 | +5.21% | 200.2만 |
|---|
| 2025.12.03 | ₩3,941 | ₩4,161 | ₩3,874 | ₩4,101 | +4.07% | 172.3만 |
|---|
| 2025.12.02 | ₩3,941 | ₩4,028 | ₩3,867 | ₩3,954 | +0.34% | 226.9만 |
|---|
| 2025.12.01 | ₩4,088 | ₩4,181 | ₩3,914 | ₩3,928 | -3.92% | 219.6만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,268 | ₩4,095 | ₩4,195 | -0.32% | 96.7만 |
|---|
| 2025.11.26 | ₩4,181 | ₩4,248 | ₩4,001 | ₩4,168 | -0.32% | 296.9만 |
|---|
| 2025.11.25 | ₩4,262 | ₩4,348 | ₩3,847 | ₩4,222 | -0.94% | 371.8만 |
|---|
| 2025.11.24 | ₩4,275 | ₩4,435 | ₩4,021 | ₩4,061 | -5.00% | 232.7만 |
|---|
| 2025.11.21 | ₩4,262 | ₩4,368 | ₩4,101 | ₩4,181 | -1.88% | 214.3만 |
|---|
| 2025.11.20 | ₩4,462 | ₩4,682 | ₩4,128 | ₩4,328 | -2.99% | 486.6만 |
|---|
| 2025.11.19 | ₩4,970 | ₩5,030 | ₩4,355 | ₩4,368 | -12.10% | 483.7만 |
|---|
| 2025.11.18 | ₩4,956 | ₩5,357 | ₩4,849 | ₩5,036 | +1.62% | 340.8만 |
|---|
| 2025.11.17 | ₩5,330 | ₩5,330 | ₩4,769 | ₩5,036 | -5.51% | 484.9만 |
|---|
| 2025.11.14 | ₩4,228 | ₩5,584 | ₩4,188 | ₩5,304 | +25.43% | 864.8만 |
|---|
| 2025.11.13 | ₩4,515 | ₩4,529 | ₩4,095 | ₩4,115 | -8.88% | 289.7만 |
|---|
| 2025.11.12 | ₩4,462 | ₩4,636 | ₩4,462 | ₩4,582 | +2.69% | 159.7만 |
|---|
| 2025.11.11 | ₩4,395 | ₩4,509 | ₩4,315 | ₩4,489 | +2.13% | 202.1만 |
|---|
| 2025.11.10 | ₩4,823 | ₩4,872 | ₩4,395 | ₩4,422 | -8.31% | 289.2만 |
|---|
| 2025.11.07 | ₩4,903 | ₩4,983 | ₩4,482 | ₩4,736 | -3.41% | 418.9만 |
|---|
| 2025.11.06 | ₩5,491 | ₩5,651 | ₩5,063 | ₩5,090 | -7.30% | 239.9만 |
|---|
| 2025.11.05 | ₩5,704 | ₩5,798 | ₩5,451 | ₩5,464 | -4.22% | 187.8만 |
|---|
| 2025.11.04 | ₩5,878 | ₩6,172 | ₩5,584 | ₩5,664 | -3.64% | 273.3만 |
|---|
| 2025.11.03 | ₩5,978 | ₩6,092 | ₩5,798 | ₩5,998 | +0.34% | 130만 |
|---|
| 2025.10.31 | ₩6,212 | ₩6,359 | ₩5,878 | ₩5,958 | -4.09% | 179.8만 |
|---|
| 2025.10.30 | ₩6,121 | ₩6,412 | ₩6,092 | ₩6,132 | +0.17% | 140만 |
|---|
| 2025.10.29 | ₩6,212 | ₩6,412 | ₩5,992 | ₩6,279 | +1.08% | 187.6만 |
|---|
| 2025.10.28 | ₩6,172 | ₩6,386 | ₩6,092 | ₩6,252 | +1.30% | 190.5만 |
|---|
| 2025.10.27 | ₩6,439 | ₩6,446 | ₩5,931 | ₩6,159 | -4.36% | 199.6만 |
|---|
| 2025.10.24 | ₩6,292 | ₩6,519 | ₩6,145 | ₩6,346 | +0.85% | 248만 |
|---|
| 2025.10.23 | ₩5,878 | ₩6,412 | ₩5,858 | ₩6,159 | +4.77% | 341.9만 |
|---|
| 2025.10.22 | ₩5,731 | ₩5,945 | ₩5,611 | ₩5,865 | +2.33% | 314.1만 |
|---|
| 2025.10.21 | ₩5,598 | ₩5,727 | ₩5,457 | ₩5,691 | +1.67% | 189.4만 |
|---|
| 2025.10.20 | ₩5,210 | ₩5,678 | ₩4,936 | ₩5,664 | +8.72% | 313.1만 |
|---|
| 2025.10.17 | ₩4,996 | ₩5,264 | ₩4,629 | ₩5,103 | +2.14% | 238.5만 |
|---|
| 2025.10.16 | ₩5,491 | ₩5,664 | ₩5,063 | ₩5,063 | -7.79% | 221.6만 |
|---|
| 2025.10.15 | ₩5,370 | ₩5,598 | ₩5,250 | ₩5,357 | -0.25% | 219만 |
|---|
| 2025.10.14 | ₩5,197 | ₩5,410 | ₩5,063 | ₩5,330 | +2.57% | 156.3만 |
|---|
| 2025.10.13 | ₩5,223 | ₩5,377 | ₩5,157 | ₩5,277 | +1.02% | 131.8만 |
|---|
| 2025.10.10 | ₩5,277 | ₩5,330 | ₩5,003 | ₩5,063 | -4.05% | 192.4만 |
|---|