시장 데이터를 불러오는 중
전체 종목
스털링 인프라스트럭처 과거 주가
Sterling Infrastructure, Inc. - Common Stock · STRL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Infrastructure, Inc. - Common Stock · STRL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩710,112 | ₩714,806 | ₩681,279 | ₩687,984 | -3.12% | 38.1만 |
| 2026.10.08 | ₩702,066 | ₩717,784 | ₩667,868 | ₩695,240 | -0.97% | 62.2만 |
| 2026.10.07 | ₩731,597 | ₩737,981 | ₩687,998 | ₩716,322 | -2.09% | 74.1만 |
| 2026.10.06 | ₩704,413 | ₩770,998 | ₩703,782 | ₩755,965 | +7.32% | 63.3만 |
| 2026.10.05 | ₩718,159 | ₩720,157 | ₩681,279 | ₩701,838 | -2.27% | 51.1만 |
| 2026.10.02 | ₩692,906 | ₩720,184 | ₩689,151 | ₩715,370 | +3.24% | 60.6만 |
| 2026.10.01 | ₩659,633 | ₩678,033 | ₩648,744 | ₩677,416 | +2.70% | 37.1만 |
| 2026.09.30 | ₩677,953 | ₩679,495 | ₩657,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩659,526 |
| -2.72% |
| 54.6만 |
| 2026.09.29 | ₩678,918 | ₩697,748 | ₩664,582 | ₩677,175 | -0.26% | 37.3만 |
|---|
| 2026.09.28 | ₩675,981 | ₩686,308 | ₩655,248 | ₩668,351 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩698,043 | ₩698,043 | ₩676,692 | ₩687,032 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩665,467 | ₩697,359 | ₩650,434 | ₩688,950 | +3.53% | 41만 |
|---|
| 2026.09.23 | ₩686,777 | ₩696,742 | ₩679,938 | ₩686,643 | -0.02% | 29.7만 |
|---|
| 2026.09.22 | ₩685,450 | ₩699,920 | ₩674,573 | ₩692,772 | +1.07% | 42.2만 |
|---|
| 2026.09.21 | ₩712,124 | ₩712,124 | ₩684,632 | ₩687,502 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩684,135 | ₩697,224 | ₩669,960 | ₩695,602 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | ₩685,302 | ₩692,008 | ₩654,537 | ₩678,221 | -1.03% | 67.1만 |
|---|
| 2026.09.16 | ₩633,133 | ₩658,453 | ₩628,225 | ₩647,309 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩639,597 | ₩642,306 | ₩614,908 | ₩615,592 | -3.75% | 49.3만 |
|---|
| 2026.09.14 | ₩632,999 | ₩650,420 | ₩618,247 | ₩634,166 | +0.18% | 74.7만 |
|---|
| 2026.09.11 | ₩664,824 | ₩693,282 | ₩659,821 | ₩685,356 | +3.09% | 46.8만 |
|---|
| 2026.09.10 | ₩643,728 | ₩660,653 | ₩635,225 | ₩650,246 | +1.01% | 31.4만 |
|---|
| 2026.09.09 | ₩670,604 | ₩681,279 | ₩656,911 | ₩664,046 | -0.98% | 48.4만 |
|---|
| 2026.09.08 | ₩662,182 | ₩678,972 | ₩656,361 | ₩673,500 | +1.71% | 72.3만 |
|---|
| 2026.09.04 | ₩638,873 | ₩660,747 | ₩631,068 | ₩652,432 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩611,300 | ₩629,646 | ₩599,901 | ₩616,946 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩610,656 | ₩614,371 | ₩596,146 | ₩613,687 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩618,207 | ₩630,840 | ₩603,844 | ₩611,676 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩631,658 | ₩639,705 | ₩618,676 | ₩630,411 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩671,247 | ₩677,081 | ₩628,144 | ₩631,014 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩686,858 | ₩689,111 | ₩660,425 | ₩679,093 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩651,158 | ₩669,209 | ₩646,008 | ₩667,077 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩692,759 | ₩692,759 | ₩644,506 | ₩652,298 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩686,509 | ₩690,667 | ₩648,663 | ₩666,071 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩708,758 | ₩710,783 | ₩684,645 | ₩693,094 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩711,775 | ₩715,209 | ₩687,448 | ₩698,083 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩744,740 | ₩747,717 | ₩682,660 | ₩716,684 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩771,642 | ₩777,838 | ₩741,776 | ₩743,989 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩784,544 | ₩812,868 | ₩777,838 | ₩809,877 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩740,140 | ₩776,443 | ₩740,140 | ₩773,117 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩734,923 | ₩747,771 | ₩726,206 | ₩741,843 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩749,675 | ₩756,380 | ₩730,323 | ₩736,197 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩726,568 | ₩736,264 | ₩710,823 | ₩714,484 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩738,463 | ₩750,024 | ₩707,430 | ₩708,785 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩742,715 | ₩745,316 | ₩697,439 | ₩733,662 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩712,795 | ₩750,185 | ₩695,843 | ₩718,937 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩720,198 | ₩747,985 | ₩705,419 | ₩718,870 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩710,783 | ₩746,416 | ₩680,139 | ₩726,367 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩789,090 | ₩840,454 | ₩751,405 | ₩820,042 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩818,782 | ₩834,714 | ₩785,657 | ₩800,328 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩747,663 | ₩783,551 | ₩726,876 | ₩778,817 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩732,589 | ₩736,264 | ₩660,773 | ₩662,825 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩805,223 | ₩807,342 | ₩704,292 | ₩721,633 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩897,437 | ₩908,703 | ₩820,753 | ₩851,102 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩953,254 | ₩962,025 | ₩883,785 | ₩886,387 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩953,053 | ₩989,678 | ₩946,280 | ₩962,025 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩904,545 | ₩972,271 | ₩903,901 | ₩964,707 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩916,642 | ₩937,322 | ₩904,250 | ₩931,260 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩871,863 | ₩897,089 | ₩861,281 | ₩872,010 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩817,722 | ₩862,810 | ₩796,104 | ₩856,373 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩858,317 | ₩878,850 | ₩848,527 | ₩860,114 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩920,638 | ₩930,361 | ₩848,487 | ₩896,955 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩918,653 | ₩951,738 | ₩899,020 | ₩911,438 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩897,182 | ₩908,126 | ₩875,752 | ₩885,180 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩937,362 | ₩937,362 | ₩894,138 | ₩915,019 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩947,796 | ₩959,919 | ₩934,586 | ₩948,386 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩899,301 | ₩932,064 | ₩866,418 | ₩886,092 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩913,651 | ₩938,435 | ₩866,351 | ₩904,424 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩957,867 | ₩1,000,031 | ₩948,305 | ₩961,716 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,052,924 | ₩1,063,144 | ₩925,748 | ₩939,776 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,092,661 | ₩1,092,661 | ₩1,031,145 | ₩1,041,431 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,086,291 | ₩1,133,230 | ₩1,067,516 | ₩1,125,666 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,087,015 | ₩1,121,696 | ₩1,065,464 | ₩1,091,347 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,130,802 | ₩1,165,443 | ₩1,061,105 | ₩1,079,264 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,190,897 | ₩1,241,644 | ₩1,154,553 | ₩1,182,743 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,198,930 | ₩1,233,812 | ₩1,147,311 | ₩1,163,042 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,162,385 | ₩1,210,504 | ₩1,126,604 | ₩1,196,596 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,181,160 | ₩1,256,182 | ₩1,174,495 | ₩1,250,911 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,166,972 | ₩1,180,168 | ₩1,110,297 | ₩1,155,867 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,168,514 | ₩1,173,463 | ₩1,116,546 | ₩1,124,123 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,166,824 | ₩1,201,384 | ₩1,136,743 | ₩1,150,342 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,212,837 | ₩1,217,719 | ₩1,154,687 | ₩1,162,291 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,145,058 | ₩1,170,686 | ₩1,129,233 | ₩1,151,991 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,068,857 | ₩1,137,253 | ₩1,059,402 | ₩1,124,579 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,125,196 | ₩1,160,038 | ₩1,032,942 | ₩1,032,982 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,205,206 | ₩1,221,809 | ₩1,059,228 | ₩1,129,220 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,203,905 | ₩1,214,245 | ₩1,139,935 | ₩1,196,073 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,293,638 | ₩1,300,706 | ₩1,160,400 | ₩1,183,427 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,236,762 | ₩1,348,717 | ₩1,218,000 | ₩1,332,705 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,180,155 | ₩1,303,214 | ₩1,173,463 | ₩1,283,473 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,132,304 | ₩1,180,168 | ₩1,123,721 | ₩1,174,160 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,121,481 | ₩1,154,687 | ₩1,103,216 | ₩1,133,753 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,139,935 | ₩1,166,918 | ₩1,131,044 | ₩1,154,473 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,048,392 | ₩1,137,253 | ₩1,040,694 | ₩1,130,494 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,067,019 | ₩1,073,121 | ₩1,019,236 | ₩1,048,901 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,012,530 | ₩1,057,766 | ₩1,005,235 | ₩1,050,792 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩993,903 | ₩1,005,087 | ₩958,591 | ₩982,946 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,005,785 | ₩1,023,635 | ₩982,879 | ₩984,059 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩998,543 | ₩1,015,159 | ₩972,297 | ₩1,008,507 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩1,001,091 | ₩1,016,151 | ₩942,136 | ₩976,710 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,150,248 | ₩1,150,248 | ₩1,012,168 | ₩1,033,666 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,152,796 | ₩1,152,796 | ₩1,114,454 | ₩1,138,379 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,152,005 | ₩1,197,777 | ₩1,133,417 | ₩1,192,278 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,155,720 | ₩1,169,265 | ₩1,115,661 | ₩1,145,675 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,119,014 | ₩1,149,873 | ₩1,081,020 | ₩1,141,745 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,141,276 | ₩1,173,463 | ₩1,129,461 | ₩1,164,316 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,145,809 | ₩1,148,531 | ₩1,099,702 | ₩1,132,961 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,168,098 | ₩1,180,168 | ₩1,083,609 | ₩1,088,182 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,092,688 | ₩1,192,171 | ₩1,088,973 | ₩1,188,510 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩975,583 | ₩1,082,670 | ₩944,268 | ₩1,080,927 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩721,311 | ₩734,923 | ₩707,725 | ₩710,099 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩698,861 | ₩721,069 | ₩681,493 | ₩714,364 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩650,246 | ₩699,102 | ₩649,092 | ₩691,498 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩632,986 | ₩649,763 | ₩627,058 | ₩629,982 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩662,839 | ₩668,203 | ₩624,081 | ₩632,798 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩672,535 | ₩682,338 | ₩650,447 | ₩677,859 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩670,550 | ₩687,126 | ₩657,810 | ₩666,768 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩663,845 | ₩675,981 | ₩650,045 | ₩664,743 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩648,395 | ₩657,139 | ₩633,375 | ₩654,282 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩640,255 | ₩649,548 | ₩621,104 | ₩634,126 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩623,612 | ₩637,586 | ₩616,061 | ₩634,206 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩605,788 | ₩625,127 | ₩596,790 | ₩621,801 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩614,707 | ₩621,935 | ₩590,084 | ₩591,559 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩614,787 | ₩623,799 | ₩602,154 | ₩611,649 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩624,832 | ₩633,817 | ₩612,910 | ₩622,995 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩591,720 | ₩618,824 | ₩590,084 | ₩615,592 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩586,195 | ₩610,201 | ₩576,686 | ₩598,613 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩567,755 | ₩603,951 | ₩567,755 | ₩584,250 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩554,652 | ₩569,968 | ₩549,207 | ₩567,755 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩521,339 | ₩521,621 | ₩486,269 | ₩512,595 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩558,072 | ₩562,270 | ₩525,778 | ₩528,004 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩539,712 | ₩579,677 | ₩539,122 | ₩558,354 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩561,586 | ₩582,185 | ₩560,580 | ₩564,992 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩529,748 | ₩551,876 | ₩516,323 | ₩546,190 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩565,864 | ₩569,968 | ₩503,020 | ₩513,038 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩557,804 | ₩573,669 | ₩557,656 | ₩563,584 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩590,728 | ₩596,722 | ₩550,817 | ₩557,804 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩609,034 | ₩617,764 | ₩600,813 | ₩607,411 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩562,149 | ₩599,324 | ₩561,599 | ₩598,345 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩553,874 | ₩583,379 | ₩553,794 | ₩566,682 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩579,315 | ₩581,367 | ₩530,432 | ₩538,599 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩549,985 | ₩591,130 | ₩547,330 | ₩579,060 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩576,257 | ₩584,720 | ₩560,835 | ₩564,912 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩562,672 | ₩572,985 | ₩550,522 | ₩570,651 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩549,247 | ₩564,026 | ₩548,510 | ₩560,258 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩544,741 | ₩552,533 | ₩523,029 | ₩533,919 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩550,428 | ₩552,520 | ₩526,717 | ₩542,596 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩551,554 | ₩575,694 | ₩543,816 | ₩564,067 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩552,775 | ₩566,132 | ₩547,692 | ₩551,903 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩514,607 | ₩552,278 | ₩509,994 | ₩551,702 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩511,898 | ₩543,132 | ₩504,575 | ₩529,882 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩553,056 | ₩561,358 | ₩516,337 | ₩534,925 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩565,596 | ₩574,983 | ₩550,682 | ₩563,557 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩556,355 | ₩567,755 | ₩535,099 | ₩557,240 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩572,140 | ₩596,548 | ₩564,791 | ₩580,522 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩569,324 | ₩592,605 | ₩553,874 | ₩574,165 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩636,580 | ₩639,745 | ₩557,026 | ₩581,152 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩621,023 | ₩627,004 | ₩596,803 | ₩610,536 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩576,096 | ₩617,872 | ₩564,603 | ₩616,530 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩573,991 | ₩584,720 | ₩567,661 | ₩582,896 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩555,215 | ₩596,790 | ₩555,215 | ₩584,049 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩550,535 | ₩564,308 | ₩529,238 | ₩556,731 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩564,107 | ₩578,001 | ₩543,508 | ₩550,696 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩584,559 | ₩591,170 | ₩562,605 | ₩564,871 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩575,627 | ₩596,790 | ₩560,124 | ₩587,093 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩609,731 | ₩630,317 | ₩577,236 | ₩578,591 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩571,309 | ₩591,801 | ₩557,227 | ₩581,917 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩561,478 | ₩567,285 | ₩545,117 | ₩556,811 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩538,988 | ₩571,429 | ₩532,953 | ₩561,398 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩496,529 | ₩541,804 | ₩496,529 | ₩538,170 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩471,303 | ₩495,764 | ₩462,679 | ₩489,595 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩519,569 | ₩521,460 | ₩461,580 | ₩483,011 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩507,794 | ₩519,623 | ₩495,738 | ₩518,711 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩479,926 | ₩500,431 | ₩478,384 | ₩493,458 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩502,148 | ₩518,107 | ₩476,640 | ₩479,993 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩506,332 | ₩514,996 | ₩490,735 | ₩508,585 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩504,280 | ₩507,164 | ₩483,118 | ₩500,928 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩487,208 | ₩502,912 | ₩477,713 | ₩499,224 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩471,571 | ₩487,356 | ₩468,044 | ₩484,419 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩488,590 | ₩489,501 | ₩469,345 | ₩471,249 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩494,839 | ₩498,983 | ₩468,728 | ₩488,496 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩474,843 | ₩488,831 | ₩456,108 | ₩486,189 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩454,298 | ₩478,773 | ₩454,070 | ₩468,835 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,976 | ₩479,054 | ₩453,976 | ₩470,672 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩440,149 | ₩462,371 | ₩438,821 | ₩451,025 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩429,702 | ₩437,319 | ₩416,519 | ₩428,173 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩413,300 | ₩432,505 | ₩413,059 | ₩431,298 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩406,782 | ₩418,758 | ₩403,685 | ₩412,496 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩402,370 | ₩419,764 | ₩398,977 | ₩413,233 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩419,724 | ₩423,063 | ₩393,345 | ₩399,138 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩425,424 | ₩425,679 | ₩412,160 | ₩418,745 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩440,122 | ₩441,892 | ₩408,311 | ₩425,679 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩436,018 | ₩446,372 | ₩433,175 | ₩438,687 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,977 | ₩432,371 | ₩414,199 | ₩428,025 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩412,227 | ₩419,094 | ₩409,277 | ₩410,685 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩417,404 | ₩420,851 | ₩411,812 | ₩412,630 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩418,718 | ₩422,514 | ₩414,400 | ₩416,800 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩421,722 | ₩429,152 | ₩415,741 | ₩424,525 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩418,530 | ₩422,514 | ₩414,400 | ₩421,105 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩415,540 | ₩426,027 | ₩410,470 | ₩423,613 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩418,785 | ₩426,497 | ₩415,540 | ₩419,818 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩411,396 | ₩428,388 | ₩410,377 | ₩413,837 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,998 | ₩413,568 | ₩395,195 | ₩405,415 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,985 | ₩432,599 | ₩377,627 | ₩380,296 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩425,370 | ₩439,264 | ₩418,866 | ₩427,985 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩430,641 | ₩438,647 | ₩423,788 | ₩427,972 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩452,474 | ₩453,332 | ₩407,721 | ₩422,648 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩442,134 | ₩461,070 | ₩431,418 | ₩456,658 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩434,543 | ₩453,238 | ₩426,912 | ₩444,722 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,920 | ₩440,283 | ₩427,140 | ₩434,651 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩440,645 | ₩447,927 | ₩431,955 | ₩435,348 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩441,504 | ₩443,354 | ₩423,452 | ₩435,992 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩424,579 | ₩452,246 | ₩419,764 | ₩445,634 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩438,245 | ₩439,022 | ₩414,802 | ₩433,792 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩438,660 | ₩454,298 | ₩435,857 | ₩439,586 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩445,433 | ₩450,207 | ₩428,481 | ₩429,836 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,951 | ₩462,545 | ₩454,633 | ₩461,754 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩451,294 | ₩462,666 | ₩447,740 | ₩455,639 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩456,296 | ₩460,024 | ₩435,334 | ₩446,533 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩428,455 | ₩461,258 | ₩427,972 | ₩459,246 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩422,312 | ₩425,665 | ₩401,847 | ₩422,581 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩471,598 | ₩491,620 | ₩420,529 | ₩421,856 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩455,089 | ₩470,485 | ₩445,916 | ₩448,155 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩436,354 | ₩453,292 | ₩431,486 | ₩447,766 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩454,177 | ₩461,513 | ₩437,212 | ₩446,345 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩418,584 | ₩458,576 | ₩417,350 | ₩454,177 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩507,016 | ₩507,781 | ₩436,568 | ₩438,003 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩520,347 | ₩534,334 | ₩499,412 | ₩510,557 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩515,009 | ₩515,009 | ₩499,332 | ₩511,254 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩528,769 | ₩532,417 | ₩508,961 | ₩515,586 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩502,939 | ₩508,277 | ₩479,738 | ₩506,721 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩551,286 | ₩553,888 | ₩512,863 | ₩521,259 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩525,523 | ₩557,898 | ₩517,665 | ₩551,286 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩544,339 | ₩562,109 | ₩511,469 | ₩513,065 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩509,752 | ₩531,625 | ₩501,182 | ₩526,744 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩519,931 | ₩527,911 | ₩497,186 | ₩506,802 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩528,890 | ₩540,490 | ₩503,301 | ₩508,317 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩518,375 | ₩548,952 | ₩513,641 | ₩540,933 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩505,823 | ₩516,310 | ₩497,173 | ₩509,470 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩524,370 | ₩525,336 | ₩502,671 | ₩505,246 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩495,899 | ₩514,982 | ₩494,598 | ₩508,384 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,927 | ₩474,669 | ₩447,257 | ₩474,481 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩484,378 | ₩493,029 | ₩423,747 | ₩446,251 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩494,625 | ₩494,625 | ₩463,873 | ₩488,590 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩488,160 | ₩499,882 | ₩486,819 | ₩494,879 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩478,853 | ₩489,501 | ₩471,799 | ₩476,868 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩494,705 | ₩505,259 | ₩482,206 | ₩484,164 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩496,207 | ₩502,671 | ₩485,733 | ₩490,025 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩462,679 | ₩488,911 | ₩456,108 | ₩484,727 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩466,099 | ₩486,632 | ₩466,032 | ₩476,453 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,989 | ₩488,536 | ₩449,993 | ₩451,454 | -5.35% | 42.5만 |
|---|