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 | ₩708,725 | ₩713,410 | ₩679,948 | ₩686,640 | -3.12% | 38.1만 |
| 2026.10.08 | ₩700,694 | ₩716,381 | ₩666,563 | ₩693,881 | -0.97% | 62.2만 |
| 2026.10.07 | ₩730,168 | ₩736,539 | ₩686,654 | ₩714,922 | -2.09% | 74.1만 |
| 2026.10.06 | ₩703,037 | ₩769,492 | ₩702,408 | ₩754,488 | +7.32% | 63.3만 |
| 2026.10.05 | ₩716,756 | ₩718,750 | ₩679,948 | ₩700,467 | -2.27% | 51.1만 |
| 2026.10.02 | ₩691,552 | ₩718,777 | ₩687,805 | ₩713,972 | +3.24% | 60.6만 |
| 2026.10.01 | ₩658,345 | ₩676,709 | ₩647,476 | ₩676,093 | +2.70% | 37.1만 |
| 2026.09.30 | ₩676,628 | ₩678,168 | ₩656,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩658,238 |
| -2.72% |
| 54.6만 |
| 2026.09.29 | ₩677,592 | ₩696,384 | ₩663,284 | ₩675,852 | -0.26% | 37.3만 |
|---|
| 2026.09.28 | ₩674,661 | ₩684,967 | ₩653,968 | ₩667,045 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩696,679 | ₩696,679 | ₩675,370 | ₩685,690 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩664,167 | ₩695,996 | ₩649,163 | ₩687,604 | +3.53% | 41만 |
|---|
| 2026.09.23 | ₩685,436 | ₩695,381 | ₩678,609 | ₩685,302 | -0.02% | 29.7만 |
|---|
| 2026.09.22 | ₩684,110 | ₩698,553 | ₩673,255 | ₩691,419 | +1.07% | 42.2만 |
|---|
| 2026.09.21 | ₩710,733 | ₩710,733 | ₩683,294 | ₩686,158 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩682,799 | ₩695,862 | ₩668,651 | ₩694,243 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | ₩683,963 | ₩690,656 | ₩653,259 | ₩676,896 | -1.03% | 67.1만 |
|---|
| 2026.09.16 | ₩631,896 | ₩657,167 | ₩626,998 | ₩646,044 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩638,348 | ₩641,052 | ₩613,706 | ₩614,389 | -3.75% | 49.3만 |
|---|
| 2026.09.14 | ₩631,763 | ₩649,149 | ₩617,039 | ₩632,927 | +0.18% | 74.7만 |
|---|
| 2026.09.11 | ₩663,525 | ₩691,927 | ₩658,532 | ₩684,017 | +3.09% | 46.8만 |
|---|
| 2026.09.10 | ₩642,470 | ₩659,362 | ₩633,984 | ₩648,975 | +1.01% | 31.4만 |
|---|
| 2026.09.09 | ₩669,294 | ₩679,948 | ₩655,628 | ₩662,748 | -0.98% | 48.4만 |
|---|
| 2026.09.08 | ₩660,888 | ₩677,646 | ₩655,079 | ₩672,185 | +1.71% | 72.3만 |
|---|
| 2026.09.04 | ₩637,625 | ₩659,456 | ₩629,835 | ₩651,157 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩610,106 | ₩628,416 | ₩598,729 | ₩615,741 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩609,463 | ₩613,171 | ₩594,981 | ₩612,488 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩616,999 | ₩629,608 | ₩602,664 | ₩610,481 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩630,424 | ₩638,455 | ₩617,468 | ₩629,179 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩669,936 | ₩675,758 | ₩626,917 | ₩629,782 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩685,516 | ₩687,765 | ₩659,134 | ₩677,766 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩649,886 | ₩667,902 | ₩644,746 | ₩665,773 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩691,405 | ₩691,405 | ₩643,247 | ₩651,023 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩685,168 | ₩689,317 | ₩647,396 | ₩664,769 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩707,373 | ₩709,394 | ₩683,307 | ₩691,740 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩710,385 | ₩713,811 | ₩686,105 | ₩696,719 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩743,285 | ₩746,256 | ₩681,326 | ₩715,284 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩770,135 | ₩776,318 | ₩740,327 | ₩742,535 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩783,011 | ₩811,279 | ₩776,318 | ₩808,295 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩738,694 | ₩774,926 | ₩738,694 | ₩771,607 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩733,487 | ₩746,310 | ₩724,787 | ₩740,394 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩748,210 | ₩754,903 | ₩728,896 | ₩734,759 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩725,148 | ₩734,826 | ₩709,435 | ₩713,089 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩737,021 | ₩748,558 | ₩706,048 | ₩707,400 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩741,264 | ₩743,860 | ₩696,077 | ₩732,229 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩711,402 | ₩748,719 | ₩694,484 | ₩717,532 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩718,791 | ₩746,524 | ₩704,040 | ₩717,465 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩709,394 | ₩744,958 | ₩678,810 | ₩724,948 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩787,548 | ₩838,812 | ₩749,937 | ₩818,440 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩817,182 | ₩833,083 | ₩784,122 | ₩798,765 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩746,203 | ₩782,020 | ₩725,456 | ₩777,295 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩731,158 | ₩734,826 | ₩659,482 | ₩661,530 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩803,650 | ₩805,765 | ₩702,916 | ₩720,223 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩895,684 | ₩906,927 | ₩819,150 | ₩849,440 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩951,392 | ₩960,145 | ₩882,058 | ₩884,655 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩951,191 | ₩987,745 | ₩944,431 | ₩960,145 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩902,778 | ₩970,371 | ₩902,136 | ₩962,822 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩914,851 | ₩935,490 | ₩902,484 | ₩929,441 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩870,159 | ₩895,336 | ₩859,599 | ₩870,306 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩816,125 | ₩861,124 | ₩794,548 | ₩854,700 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩856,641 | ₩877,133 | ₩846,870 | ₩858,434 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩918,840 | ₩928,544 | ₩846,830 | ₩895,202 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩916,859 | ₩949,879 | ₩897,263 | ₩909,658 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩895,430 | ₩906,352 | ₩874,041 | ₩883,450 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩935,531 | ₩935,531 | ₩892,391 | ₩913,231 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩945,944 | ₩958,044 | ₩932,760 | ₩946,533 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩897,545 | ₩930,244 | ₩864,725 | ₩884,360 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩911,866 | ₩936,601 | ₩864,658 | ₩902,658 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩955,996 | ₩998,078 | ₩946,453 | ₩959,837 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,050,867 | ₩1,061,067 | ₩923,939 | ₩937,940 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,090,527 | ₩1,090,527 | ₩1,029,131 | ₩1,039,397 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,084,169 | ₩1,131,016 | ₩1,065,430 | ₩1,123,467 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,084,892 | ₩1,119,505 | ₩1,063,382 | ₩1,089,215 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,128,593 | ₩1,163,166 | ₩1,059,032 | ₩1,077,155 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,188,570 | ₩1,239,218 | ₩1,152,297 | ₩1,180,432 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,196,588 | ₩1,231,402 | ₩1,145,070 | ₩1,160,770 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,160,114 | ₩1,208,139 | ₩1,124,404 | ₩1,194,259 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,178,853 | ₩1,253,727 | ₩1,172,201 | ₩1,248,467 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,164,692 | ₩1,177,862 | ₩1,108,128 | ₩1,153,609 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,166,231 | ₩1,171,170 | ₩1,114,365 | ₩1,121,927 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,164,545 | ₩1,199,037 | ₩1,134,522 | ₩1,148,095 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,210,468 | ₩1,215,340 | ₩1,152,431 | ₩1,160,020 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,142,821 | ₩1,168,399 | ₩1,127,027 | ₩1,149,741 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,066,769 | ₩1,135,031 | ₩1,057,332 | ₩1,122,382 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,122,998 | ₩1,157,772 | ₩1,030,924 | ₩1,030,964 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,202,852 | ₩1,219,422 | ₩1,057,158 | ₩1,127,014 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,201,554 | ₩1,211,873 | ₩1,137,708 | ₩1,193,737 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,291,111 | ₩1,298,165 | ₩1,158,133 | ₩1,181,115 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,234,346 | ₩1,346,083 | ₩1,215,621 | ₩1,330,101 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,177,849 | ₩1,300,668 | ₩1,171,170 | ₩1,280,966 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,130,092 | ₩1,177,862 | ₩1,121,526 | ₩1,171,866 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,119,291 | ₩1,152,431 | ₩1,101,060 | ₩1,131,538 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,137,708 | ₩1,164,638 | ₩1,128,834 | ₩1,152,217 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,046,343 | ₩1,135,031 | ₩1,038,660 | ₩1,128,285 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,064,935 | ₩1,071,025 | ₩1,017,245 | ₩1,046,852 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,010,552 | ₩1,055,699 | ₩1,003,271 | ₩1,048,739 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩991,961 | ₩1,003,124 | ₩956,719 | ₩981,026 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,003,820 | ₩1,021,635 | ₩980,959 | ₩982,136 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩996,592 | ₩1,013,176 | ₩970,398 | ₩1,006,537 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩999,135 | ₩1,014,166 | ₩940,296 | ₩974,802 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,148,001 | ₩1,148,001 | ₩1,010,191 | ₩1,031,647 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,150,544 | ₩1,150,544 | ₩1,112,277 | ₩1,136,155 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,149,754 | ₩1,195,437 | ₩1,131,203 | ₩1,189,949 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,153,462 | ₩1,166,981 | ₩1,113,482 | ₩1,143,437 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,116,828 | ₩1,147,626 | ₩1,078,909 | ₩1,139,515 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,139,046 | ₩1,171,170 | ₩1,127,254 | ₩1,162,042 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,143,571 | ₩1,146,288 | ₩1,097,554 | ₩1,130,748 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,165,816 | ₩1,177,862 | ₩1,081,492 | ₩1,086,056 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,090,553 | ₩1,189,842 | ₩1,086,846 | ₩1,186,188 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩973,677 | ₩1,080,555 | ₩942,424 | ₩1,078,815 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩719,901 | ₩733,487 | ₩706,343 | ₩708,712 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩697,495 | ₩719,661 | ₩680,162 | ₩712,968 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩648,975 | ₩697,736 | ₩647,824 | ₩690,147 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩631,749 | ₩648,494 | ₩625,833 | ₩628,751 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩661,544 | ₩666,898 | ₩622,862 | ₩631,562 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩671,221 | ₩681,005 | ₩649,176 | ₩676,535 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩669,240 | ₩685,784 | ₩656,524 | ₩665,465 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩662,548 | ₩674,661 | ₩648,775 | ₩663,444 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩647,128 | ₩655,855 | ₩632,137 | ₩653,004 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩639,004 | ₩648,279 | ₩619,890 | ₩632,887 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩622,393 | ₩636,340 | ₩614,858 | ₩632,967 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩604,605 | ₩623,906 | ₩595,624 | ₩620,586 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩613,506 | ₩620,720 | ₩588,931 | ₩590,404 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩613,586 | ₩622,581 | ₩600,978 | ₩610,454 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩623,611 | ₩632,579 | ₩611,712 | ₩621,778 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩590,564 | ₩617,615 | ₩588,931 | ₩614,389 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩585,050 | ₩609,008 | ₩575,560 | ₩597,444 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩566,646 | ₩602,771 | ₩566,646 | ₩583,109 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩553,569 | ₩568,854 | ₩548,134 | ₩566,646 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩520,321 | ₩520,602 | ₩485,319 | ₩511,594 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩556,982 | ₩561,171 | ₩524,751 | ₩526,973 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩538,658 | ₩578,545 | ₩538,069 | ₩557,263 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩560,489 | ₩581,048 | ₩559,485 | ₩563,888 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩528,713 | ₩550,798 | ₩515,315 | ₩545,123 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩564,758 | ₩568,854 | ₩502,037 | ₩512,036 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩556,714 | ₩572,548 | ₩556,567 | ₩562,483 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩589,574 | ₩595,557 | ₩549,741 | ₩556,714 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩607,844 | ₩616,557 | ₩599,639 | ₩606,224 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩561,051 | ₩598,153 | ₩560,502 | ₩597,176 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩552,792 | ₩582,239 | ₩552,712 | ₩565,575 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩578,183 | ₩580,231 | ₩529,396 | ₩537,547 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩548,911 | ₩589,975 | ₩546,260 | ₩577,929 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩575,131 | ₩583,577 | ₩559,739 | ₩563,808 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩561,573 | ₩571,866 | ₩549,446 | ₩569,537 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩548,174 | ₩562,925 | ₩547,438 | ₩559,163 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩543,677 | ₩551,454 | ₩522,007 | ₩532,876 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩549,352 | ₩551,440 | ₩525,688 | ₩541,536 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩550,477 | ₩574,569 | ₩542,754 | ₩562,965 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩551,695 | ₩565,026 | ₩546,622 | ₩550,825 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩513,602 | ₩551,199 | ₩508,997 | ₩550,624 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩510,898 | ₩542,071 | ₩503,590 | ₩528,847 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩551,976 | ₩560,261 | ₩515,328 | ₩533,880 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩564,491 | ₩573,860 | ₩549,607 | ₩562,456 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩555,268 | ₩566,646 | ₩534,054 | ₩556,152 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩571,022 | ₩595,383 | ₩563,687 | ₩579,388 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩568,212 | ₩591,448 | ₩552,792 | ₩573,043 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩635,336 | ₩638,495 | ₩555,938 | ₩580,017 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩619,810 | ₩625,780 | ₩595,637 | ₩609,343 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩574,971 | ₩616,665 | ₩563,500 | ₩615,326 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩572,869 | ₩583,577 | ₩566,552 | ₩581,757 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩554,131 | ₩595,624 | ₩554,131 | ₩582,908 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩549,459 | ₩563,206 | ₩528,204 | ₩555,643 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩563,005 | ₩576,871 | ₩542,446 | ₩549,620 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩583,417 | ₩590,015 | ₩561,506 | ₩563,768 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩574,502 | ₩595,624 | ₩559,030 | ₩585,946 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩608,540 | ₩629,086 | ₩576,109 | ₩577,460 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩570,192 | ₩590,644 | ₩556,138 | ₩580,780 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩560,381 | ₩566,177 | ₩544,052 | ₩555,724 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩537,935 | ₩570,313 | ₩531,912 | ₩560,301 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩495,559 | ₩540,746 | ₩495,559 | ₩537,119 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩470,382 | ₩494,796 | ₩461,776 | ₩488,639 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩518,554 | ₩520,441 | ₩460,678 | ₩482,067 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩506,802 | ₩518,607 | ₩494,769 | ₩517,697 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩478,988 | ₩499,454 | ₩477,449 | ₩492,494 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩501,167 | ₩517,095 | ₩475,709 | ₩479,055 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩505,343 | ₩513,990 | ₩489,777 | ₩507,592 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩503,295 | ₩506,173 | ₩482,174 | ₩499,949 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩486,256 | ₩501,930 | ₩476,780 | ₩498,249 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩470,650 | ₩486,404 | ₩467,130 | ₩483,472 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩487,635 | ₩488,545 | ₩468,428 | ₩470,329 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩493,872 | ₩498,008 | ₩467,812 | ₩487,541 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩473,916 | ₩487,876 | ₩455,217 | ₩485,239 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩453,410 | ₩477,837 | ₩453,183 | ₩467,919 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,089 | ₩478,118 | ₩453,089 | ₩469,753 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩439,289 | ₩461,468 | ₩437,964 | ₩450,144 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩428,862 | ₩436,465 | ₩415,705 | ₩427,336 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩412,493 | ₩431,660 | ₩412,252 | ₩430,455 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩405,988 | ₩417,940 | ₩402,896 | ₩411,690 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩401,584 | ₩418,944 | ₩398,198 | ₩412,426 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩418,904 | ₩422,237 | ₩392,576 | ₩398,358 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩424,593 | ₩424,847 | ₩411,355 | ₩417,927 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩439,262 | ₩441,029 | ₩407,514 | ₩424,847 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩435,167 | ₩445,500 | ₩432,329 | ₩437,830 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,166 | ₩431,526 | ₩413,390 | ₩427,189 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩411,422 | ₩418,275 | ₩408,477 | ₩409,883 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩416,589 | ₩420,028 | ₩411,007 | ₩411,824 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩417,900 | ₩421,688 | ₩413,590 | ₩415,986 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩420,898 | ₩428,314 | ₩414,929 | ₩423,696 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩417,713 | ₩421,688 | ₩413,590 | ₩420,283 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩414,728 | ₩425,195 | ₩409,669 | ₩422,786 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩417,967 | ₩425,663 | ₩414,728 | ₩418,998 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩410,592 | ₩427,551 | ₩409,575 | ₩413,028 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,221 | ₩412,760 | ₩394,423 | ₩404,622 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,149 | ₩431,754 | ₩376,889 | ₩379,553 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩424,539 | ₩438,406 | ₩418,047 | ₩427,149 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩429,799 | ₩437,790 | ₩422,960 | ₩427,136 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩451,590 | ₩452,446 | ₩406,925 | ₩421,822 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩441,270 | ₩460,169 | ₩430,576 | ₩455,766 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩433,694 | ₩452,353 | ₩426,078 | ₩443,853 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,075 | ₩439,423 | ₩426,306 | ₩433,801 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩439,784 | ₩447,052 | ₩431,111 | ₩434,497 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩440,641 | ₩442,488 | ₩422,625 | ₩435,140 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩423,749 | ₩451,362 | ₩418,944 | ₩444,764 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩437,388 | ₩438,165 | ₩413,992 | ₩432,945 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩437,803 | ₩453,410 | ₩435,006 | ₩438,727 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩444,563 | ₩449,328 | ₩427,644 | ₩428,996 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,055 | ₩461,642 | ₩453,745 | ₩460,852 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩450,412 | ₩461,762 | ₩446,865 | ₩454,749 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩455,404 | ₩459,125 | ₩434,484 | ₩445,660 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩427,618 | ₩460,357 | ₩427,136 | ₩458,349 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩421,487 | ₩424,834 | ₩401,062 | ₩421,755 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩470,676 | ₩490,660 | ₩419,707 | ₩421,032 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩454,200 | ₩469,566 | ₩445,045 | ₩447,280 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩435,501 | ₩452,406 | ₩430,643 | ₩446,892 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩453,290 | ₩460,611 | ₩436,358 | ₩445,473 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩417,766 | ₩457,680 | ₩416,535 | ₩453,290 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩506,026 | ₩506,789 | ₩435,715 | ₩437,148 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩519,330 | ₩533,291 | ₩498,437 | ₩509,559 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩514,003 | ₩514,003 | ₩498,356 | ₩510,255 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩527,736 | ₩531,377 | ₩507,967 | ₩514,579 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩501,957 | ₩507,284 | ₩478,801 | ₩505,731 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩550,209 | ₩552,806 | ₩511,862 | ₩520,240 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩524,497 | ₩556,808 | ₩516,653 | ₩550,209 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩543,276 | ₩561,011 | ₩510,470 | ₩512,062 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩508,756 | ₩530,587 | ₩500,203 | ₩525,715 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩518,915 | ₩526,879 | ₩496,215 | ₩505,812 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩527,856 | ₩539,434 | ₩502,318 | ₩507,324 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩517,363 | ₩547,880 | ₩512,638 | ₩539,876 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩504,835 | ₩515,301 | ₩496,201 | ₩508,475 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩523,346 | ₩524,309 | ₩501,689 | ₩504,259 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩494,930 | ₩513,976 | ₩493,631 | ₩507,391 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,052 | ₩473,742 | ₩446,383 | ₩473,554 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩483,432 | ₩492,065 | ₩422,920 | ₩445,379 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩493,658 | ₩493,658 | ₩462,967 | ₩487,635 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩487,207 | ₩498,905 | ₩485,868 | ₩493,913 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩477,918 | ₩488,545 | ₩470,877 | ₩475,937 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩493,739 | ₩504,272 | ₩481,264 | ₩483,218 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩495,238 | ₩501,689 | ₩484,784 | ₩489,067 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩461,776 | ₩487,956 | ₩455,217 | ₩483,780 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩465,189 | ₩485,681 | ₩465,122 | ₩475,522 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,057 | ₩487,581 | ₩449,114 | ₩450,573 | -5.35% | 42.5만 |
|---|