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 | ₩709,731 | ₩714,423 | ₩680,913 | ₩687,615 | -3.12% | 38.1만 |
| 2026.10.08 | ₩701,689 | ₩717,398 | ₩667,509 | ₩694,866 | -0.97% | 62.2만 |
| 2026.10.07 | ₩731,204 | ₩737,584 | ₩687,628 | ₩715,937 | -2.09% | 74.1만 |
| 2026.10.05 | ₩717,773 | ₩719,771 | ₩680,913 | ₩701,461 | -2.27% | 51.1만 |
| 2026.10.02 | ₩692,534 | ₩719,797 | ₩688,781 | ₩714,985 | +3.24% | 60.6만 |
| 2026.10.01 | ₩659,279 | ₩677,669 | ₩648,395 | ₩677,053 | +2.70% | 37.1만 |
| 2026.09.30 | ₩677,589 | ₩679,130 | ₩657,309 | ₩659,172 | -2.72% | 54.6만 |
| 2026.09.29 | ₩678,554 | ₩697,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩676,811 |
| -0.26% |
| 37.3만 |
| 2026.09.28 | ₩675,619 | ₩685,939 | ₩654,896 | ₩667,992 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩697,668 | ₩697,668 | ₩676,329 | ₩686,663 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩665,110 | ₩696,984 | ₩650,084 | ₩688,580 | +3.53% | 41만 |
|---|
| 2026.09.23 | — | — | — | ₩686,275 | — | — |
|---|
| 2026.09.22 | ₩685,082 | ₩699,544 | ₩674,211 | ₩696,220 | +1.63% | 15.9만 |
|---|
| 2026.09.21 | ₩711,742 | ₩711,742 | ₩684,264 | ₩687,132 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩683,768 | ₩696,850 | ₩669,600 | ₩695,228 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | — | — | — | ₩677,857 | — | — |
|---|
| 2026.09.16 | ₩632,793 | ₩658,100 | ₩627,888 | ₩646,961 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩639,294 | ₩641,962 | ₩614,578 | ₩615,261 | -3.76% | 49.2만 |
|---|
| 2026.09.14 | ₩632,659 | ₩650,071 | ₩617,915 | ₩633,825 | +0.18% | 74.7만 |
|---|
| 2026.09.04 | ₩638,530 | ₩660,392 | ₩630,729 | ₩652,081 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩610,972 | ₩629,308 | ₩599,579 | ₩616,615 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩610,329 | ₩614,041 | ₩595,826 | ₩613,358 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩617,875 | ₩630,501 | ₩603,520 | ₩611,347 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩631,319 | ₩639,361 | ₩618,344 | ₩630,072 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩670,887 | ₩676,718 | ₩627,807 | ₩630,676 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩686,489 | ₩688,741 | ₩660,070 | ₩678,728 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩650,808 | ₩668,850 | ₩645,661 | ₩666,718 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩692,387 | ₩692,387 | ₩644,160 | ₩651,947 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩686,141 | ₩690,296 | ₩648,315 | ₩665,713 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩708,377 | ₩710,401 | ₩684,277 | ₩692,722 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩711,393 | ₩714,825 | ₩687,079 | ₩697,708 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩744,340 | ₩747,315 | ₩682,294 | ₩716,299 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩771,228 | ₩777,420 | ₩741,378 | ₩743,589 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩784,122 | ₩812,431 | ₩777,420 | ₩809,442 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩739,742 | ₩776,026 | ₩739,742 | ₩772,702 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩734,528 | ₩747,369 | ₩725,816 | ₩741,445 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩749,272 | ₩755,974 | ₩729,931 | ₩735,802 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩726,178 | ₩735,869 | ₩710,442 | ₩714,101 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩738,067 | ₩749,621 | ₩707,050 | ₩708,404 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩742,316 | ₩744,916 | ₩697,065 | ₩733,268 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩712,412 | ₩749,782 | ₩695,470 | ₩718,551 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩719,811 | ₩747,584 | ₩705,040 | ₩718,484 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩710,401 | ₩746,015 | ₩679,774 | ₩725,977 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩788,666 | ₩840,003 | ₩751,001 | ₩819,602 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩818,342 | ₩834,266 | ₩785,235 | ₩799,899 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩747,262 | ₩783,130 | ₩726,486 | ₩778,399 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩732,196 | ₩735,869 | ₩660,419 | ₩662,469 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩804,791 | ₩806,909 | ₩703,914 | ₩721,245 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩896,955 | ₩908,215 | ₩820,313 | ₩850,645 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩952,742 | ₩961,508 | ₩883,310 | ₩885,911 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩952,541 | ₩989,147 | ₩945,772 | ₩961,508 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩904,059 | ₩971,749 | ₩903,416 | ₩964,189 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩916,150 | ₩936,818 | ₩903,765 | ₩930,760 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩871,394 | ₩896,607 | ₩860,819 | ₩871,542 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩817,283 | ₩862,347 | ₩795,676 | ₩855,913 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩857,857 | ₩878,378 | ₩848,072 | ₩859,653 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩920,144 | ₩929,862 | ₩848,032 | ₩896,473 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩918,160 | ₩951,227 | ₩898,537 | ₩910,949 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩896,701 | ₩907,638 | ₩875,282 | ₩884,704 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩936,859 | ₩936,859 | ₩893,658 | ₩914,528 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩947,287 | ₩959,404 | ₩934,084 | ₩947,877 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩898,819 | ₩931,564 | ₩865,952 | ₩885,616 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩913,161 | ₩937,931 | ₩865,885 | ₩903,939 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩957,353 | ₩999,495 | ₩947,796 | ₩961,200 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,052,359 | ₩1,062,573 | ₩925,251 | ₩939,271 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,092,075 | ₩1,092,075 | ₩1,030,591 | ₩1,040,872 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,085,708 | ₩1,132,621 | ₩1,066,942 | ₩1,125,061 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,086,432 | ₩1,121,094 | ₩1,064,892 | ₩1,090,761 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,130,195 | ₩1,164,817 | ₩1,060,535 | ₩1,078,684 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,190,257 | ₩1,240,977 | ₩1,153,933 | ₩1,182,108 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,198,286 | ₩1,233,150 | ₩1,146,695 | ₩1,162,418 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,161,761 | ₩1,209,854 | ₩1,126,000 | ₩1,195,954 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,180,526 | ₩1,255,507 | ₩1,173,865 | ₩1,250,239 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,166,345 | ₩1,179,534 | ₩1,109,701 | ₩1,155,247 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,167,886 | ₩1,172,833 | ₩1,115,947 | ₩1,123,520 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,166,198 | ₩1,200,739 | ₩1,136,133 | ₩1,149,724 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,212,186 | ₩1,217,065 | ₩1,154,067 | ₩1,161,667 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,144,443 | ₩1,170,058 | ₩1,128,627 | ₩1,151,373 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,068,283 | ₩1,136,642 | ₩1,058,833 | ₩1,123,976 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,124,592 | ₩1,159,415 | ₩1,032,387 | ₩1,032,428 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,204,559 | ₩1,221,153 | ₩1,058,659 | ₩1,128,613 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,203,259 | ₩1,213,593 | ₩1,139,323 | ₩1,195,431 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,292,944 | ₩1,300,008 | ₩1,159,777 | ₩1,182,792 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,236,098 | ₩1,347,993 | ₩1,217,347 | ₩1,331,989 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,179,521 | ₩1,302,514 | ₩1,172,833 | ₩1,282,784 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,131,696 | ₩1,179,534 | ₩1,123,118 | ₩1,173,530 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,120,879 | ₩1,154,067 | ₩1,102,623 | ₩1,133,144 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,139,323 | ₩1,166,291 | ₩1,130,436 | ₩1,153,853 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,047,829 | ₩1,136,642 | ₩1,040,135 | ₩1,129,887 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,066,447 | ₩1,072,545 | ₩1,018,689 | ₩1,048,338 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,011,987 | ₩1,057,198 | ₩1,004,695 | ₩1,050,228 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩993,369 | ₩1,004,548 | ₩958,077 | ₩982,418 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,005,245 | ₩1,023,085 | ₩982,351 | ₩983,531 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩998,007 | ₩1,014,614 | ₩971,776 | ₩1,007,966 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩1,000,553 | ₩1,015,606 | ₩941,630 | ₩976,185 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,149,631 | ₩1,149,631 | ₩1,011,625 | ₩1,033,111 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,152,177 | ₩1,152,177 | ₩1,113,856 | ₩1,137,768 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,151,386 | ₩1,197,134 | ₩1,132,809 | ₩1,191,638 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,155,099 | ₩1,168,637 | ₩1,115,062 | ₩1,145,060 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,118,413 | ₩1,149,255 | ₩1,080,440 | ₩1,141,132 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,140,663 | ₩1,172,833 | ₩1,128,855 | ₩1,163,691 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,145,194 | ₩1,147,915 | ₩1,099,112 | ₩1,132,353 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,167,471 | ₩1,179,534 | ₩1,083,027 | ₩1,087,598 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,092,101 | ₩1,191,531 | ₩1,088,389 | ₩1,187,872 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩975,059 | ₩1,082,089 | ₩943,762 | ₩1,080,346 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩720,923 | ₩734,528 | ₩707,345 | ₩709,718 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩698,485 | ₩720,682 | ₩681,128 | ₩713,980 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩649,897 | ₩698,727 | ₩648,744 | ₩691,127 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩632,646 | ₩649,414 | ₩626,721 | ₩629,644 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩662,483 | ₩667,844 | ₩623,746 | ₩632,458 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩672,174 | ₩681,972 | ₩650,098 | ₩677,495 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩670,190 | ₩686,757 | ₩657,456 | ₩666,410 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩663,488 | ₩675,619 | ₩649,696 | ₩664,386 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩648,047 | ₩656,786 | ₩633,035 | ₩653,931 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩639,911 | ₩649,200 | ₩620,770 | ₩633,785 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩623,277 | ₩637,243 | ₩615,730 | ₩633,866 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩605,463 | ₩624,791 | ₩596,469 | ₩621,467 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩614,377 | ₩621,601 | ₩589,767 | ₩591,242 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩614,457 | ₩623,464 | ₩601,831 | ₩611,320 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩624,496 | ₩633,477 | ₩612,580 | ₩622,660 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩591,402 | ₩618,492 | ₩589,767 | ₩615,261 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩585,880 | ₩609,873 | ₩576,377 | ₩598,292 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩567,450 | ₩603,627 | ₩567,450 | ₩583,937 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩554,354 | ₩569,662 | ₩548,912 | ₩567,450 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩521,059 | ₩521,341 | ₩486,008 | ₩512,320 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩557,772 | ₩561,968 | ₩525,496 | ₩527,721 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩539,423 | ₩579,366 | ₩538,833 | ₩558,054 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩561,284 | ₩581,872 | ₩560,279 | ₩564,689 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩529,464 | ₩551,580 | ₩516,046 | ₩545,897 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩565,560 | ₩569,662 | ₩502,750 | ₩512,762 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩557,504 | ₩573,361 | ₩557,357 | ₩563,281 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩590,411 | ₩596,402 | ₩550,521 | ₩557,504 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩608,707 | ₩617,433 | ₩600,490 | ₩607,085 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩561,847 | ₩599,002 | ₩561,298 | ₩598,024 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩553,577 | ₩583,065 | ₩553,497 | ₩566,378 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩579,004 | ₩581,055 | ₩530,147 | ₩538,310 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩549,690 | ₩590,813 | ₩547,036 | ₩578,749 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩575,948 | ₩584,406 | ₩560,534 | ₩564,608 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩562,370 | ₩572,677 | ₩550,226 | ₩570,345 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩548,953 | ₩563,724 | ₩548,215 | ₩559,957 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩544,449 | ₩552,237 | ₩522,748 | ₩533,632 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩550,132 | ₩552,223 | ₩526,434 | ₩542,304 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩551,258 | ₩575,385 | ₩543,524 | ₩563,764 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩552,478 | ₩565,828 | ₩547,398 | ₩551,607 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩514,331 | ₩551,982 | ₩509,720 | ₩551,406 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩511,623 | ₩542,840 | ₩504,305 | ₩529,598 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩552,759 | ₩561,056 | ₩516,060 | ₩534,637 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩565,292 | ₩574,675 | ₩550,387 | ₩563,254 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩556,057 | ₩567,450 | ₩534,812 | ₩556,941 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩571,833 | ₩596,228 | ₩564,488 | ₩580,210 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩569,018 | ₩592,287 | ₩553,577 | ₩573,857 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩636,238 | ₩639,401 | ₩556,727 | ₩580,840 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩620,690 | ₩626,668 | ₩596,483 | ₩610,208 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩575,787 | ₩617,540 | ₩564,300 | ₩616,199 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩573,683 | ₩584,406 | ₩567,356 | ₩582,583 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩554,917 | ₩596,469 | ₩554,917 | ₩583,735 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩550,239 | ₩564,005 | ₩528,954 | ₩556,432 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩563,804 | ₩577,690 | ₩543,216 | ₩550,400 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩584,245 | ₩590,853 | ₩562,303 | ₩564,568 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩575,318 | ₩596,469 | ₩559,823 | ₩586,778 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩609,404 | ₩629,979 | ₩576,926 | ₩578,280 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩571,002 | ₩591,483 | ₩556,928 | ₩581,604 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩561,177 | ₩566,981 | ₩544,824 | ₩556,512 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩538,699 | ₩571,123 | ₩532,667 | ₩561,096 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩496,262 | ₩541,514 | ₩496,262 | ₩537,881 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩471,050 | ₩495,498 | ₩462,431 | ₩489,333 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩519,290 | ₩521,180 | ₩461,332 | ₩482,751 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩507,522 | ₩519,344 | ₩495,471 | ₩518,432 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩479,668 | ₩500,163 | ₩478,127 | ₩493,193 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩501,878 | ₩517,829 | ₩476,384 | ₩479,735 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩506,060 | ₩514,719 | ₩490,472 | ₩508,312 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩504,010 | ₩506,892 | ₩482,858 | ₩500,659 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩486,947 | ₩502,643 | ₩477,457 | ₩498,956 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩471,318 | ₩487,094 | ₩467,793 | ₩484,159 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩488,327 | ₩489,239 | ₩469,093 | ₩470,996 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩494,573 | ₩498,715 | ₩468,476 | ₩488,233 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩474,588 | ₩488,569 | ₩455,863 | ₩485,928 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩454,054 | ₩478,516 | ₩453,826 | ₩468,583 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,732 | ₩478,797 | ₩453,732 | ₩470,420 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩439,913 | ₩462,123 | ₩438,586 | ₩450,783 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩429,471 | ₩437,085 | ₩416,295 | ₩427,943 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩413,078 | ₩432,273 | ₩412,837 | ₩431,066 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩406,564 | ₩418,534 | ₩403,468 | ₩412,274 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩402,154 | ₩419,539 | ₩398,763 | ₩413,011 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩419,499 | ₩422,836 | ₩393,133 | ₩398,924 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩425,195 | ₩425,450 | ₩411,939 | ₩418,520 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩439,886 | ₩441,655 | ₩408,092 | ₩425,450 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩435,784 | ₩446,132 | ₩432,943 | ₩438,452 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,754 | ₩432,139 | ₩413,976 | ₩427,796 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩412,006 | ₩418,869 | ₩409,057 | ₩410,465 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩417,180 | ₩420,625 | ₩411,590 | ₩412,408 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩418,493 | ₩422,287 | ₩414,177 | ₩416,577 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩421,496 | ₩428,922 | ₩415,518 | ₩424,297 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩418,306 | ₩422,287 | ₩414,177 | ₩420,879 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩415,317 | ₩425,799 | ₩410,250 | ₩423,386 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩418,560 | ₩426,268 | ₩415,317 | ₩419,593 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩411,175 | ₩428,158 | ₩410,156 | ₩413,614 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,785 | ₩413,346 | ₩394,983 | ₩405,197 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,755 | ₩432,366 | ₩377,424 | ₩380,092 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩425,142 | ₩439,028 | ₩418,641 | ₩427,755 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩430,409 | ₩438,411 | ₩423,560 | ₩427,742 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩452,231 | ₩453,089 | ₩407,502 | ₩422,421 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩441,896 | ₩460,823 | ₩431,187 | ₩456,413 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩434,310 | ₩452,995 | ₩426,683 | ₩444,483 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,688 | ₩440,047 | ₩426,911 | ₩434,417 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩440,409 | ₩447,687 | ₩431,723 | ₩435,114 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩441,266 | ₩443,116 | ₩423,225 | ₩435,758 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩424,351 | ₩452,003 | ₩419,539 | ₩445,395 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩438,009 | ₩438,787 | ₩414,580 | ₩433,559 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩438,425 | ₩454,054 | ₩435,624 | ₩439,350 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩445,194 | ₩449,966 | ₩428,251 | ₩429,605 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,705 | ₩462,297 | ₩454,389 | ₩461,506 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩451,051 | ₩462,418 | ₩447,499 | ₩455,394 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩456,051 | ₩459,777 | ₩435,101 | ₩446,293 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩428,225 | ₩461,010 | ₩427,742 | ₩459,000 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩422,086 | ₩425,437 | ₩401,631 | ₩422,354 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩471,345 | ₩491,356 | ₩420,303 | ₩421,630 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩454,845 | ₩470,232 | ₩445,676 | ₩447,915 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩436,119 | ₩453,048 | ₩431,254 | ₩447,526 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩453,933 | ₩461,265 | ₩436,977 | ₩446,105 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩418,359 | ₩458,330 | ₩417,126 | ₩453,933 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩506,744 | ₩507,508 | ₩436,334 | ₩437,768 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩520,067 | ₩534,048 | ₩499,144 | ₩510,283 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩514,733 | ₩514,733 | ₩499,064 | ₩510,980 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩528,485 | ₩532,131 | ₩508,688 | ₩515,309 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩502,669 | ₩508,004 | ₩479,481 | ₩506,449 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩550,990 | ₩553,590 | ₩512,588 | ₩520,979 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩525,241 | ₩557,598 | ₩517,387 | ₩550,990 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩544,047 | ₩561,807 | ₩511,194 | ₩512,789 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩509,478 | ₩531,340 | ₩500,913 | ₩526,461 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩519,652 | ₩527,627 | ₩496,919 | ₩506,530 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩528,606 | ₩540,200 | ₩503,031 | ₩508,044 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩518,097 | ₩548,658 | ₩513,366 | ₩540,642 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩505,551 | ₩516,033 | ₩496,906 | ₩509,197 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩524,089 | ₩525,054 | ₩502,401 | ₩504,975 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩495,632 | ₩514,706 | ₩494,332 | ₩508,111 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,687 | ₩474,414 | ₩447,017 | ₩474,226 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩484,118 | ₩492,764 | ₩423,520 | ₩446,011 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩494,359 | ₩494,359 | ₩463,624 | ₩488,327 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩487,898 | ₩499,613 | ₩486,558 | ₩494,614 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩478,596 | ₩489,239 | ₩471,546 | ₩476,612 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩494,439 | ₩504,988 | ₩481,947 | ₩483,904 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩495,941 | ₩502,401 | ₩485,472 | ₩489,761 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩462,431 | ₩488,649 | ₩455,863 | ₩484,467 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩465,849 | ₩486,370 | ₩465,782 | ₩476,197 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,733 | ₩488,274 | ₩449,751 | ₩451,212 | -5.35% | 42.5만 |
|---|
| 2025.10.09 | ₩492,228 | ₩493,260 | ₩472,042 | ₩476,545 | -3.19% | 39.5만 |
|---|
| 2025.10.08 | ₩473,824 | ₩493,260 | ₩471,224 | ₩491,906 | +3.82% | 42.4만 |
|---|
| 2025.10.07 | ₩475,071 | ₩483,663 | ₩448,558 | ₩467,216 | -1.65% | 50만 |
|---|
| 2025.10.06 | ₩469,843 | ₩485,218 | ₩468,919 | ₩472,859 | +0.64% | 34.8만 |
|---|
| 2025.10.03 | ₩472,980 | ₩476,277 | ₩461,252 | ₩468,195 | -1.01% | 43.9만 |
|---|
| 2025.10.02 | ₩455,059 | ₩477,457 | ₩445,261 | ₩471,358 | +3.58% | 74.1만 |
|---|
| 2025.10.01 | ₩448,920 | ₩461,265 | ₩441,025 | ₩452,955 | +0.90% | 35.3만 |
|---|
| 2025.09.30 | ₩456,078 | ₩461,882 | ₩448,625 | ₩455,300 | -0.17% | 39.8만 |
|---|
| 2025.09.29 | ₩461,627 | ₩471,385 | ₩453,451 | ₩457,204 | -0.96% | 50.7만 |
|---|
| 2025.09.26 | ₩453,317 | ₩469,079 | ₩450,368 | ₩458,557 | +1.16% | 40.5만 |
|---|
| 2025.09.25 | ₩437,286 | ₩458,316 | ₩427,581 | ₩453,638 | +3.74% | 77.9만 |
|---|
| 2025.09.24 | ₩502,281 | ₩504,988 | ₩459,750 | ₩461,158 | -8.19% | 77.4만 |
|---|
| 2025.09.23 | ₩494,547 | ₩502,200 | ₩485,861 | ₩498,407 | +0.78% | 63.4만 |
|---|
| 2025.09.22 | ₩482,537 | ₩493,622 | ₩474,495 | ₩492,442 | +2.05% | 49.4만 |
|---|
| 2025.09.19 | ₩472,256 | ₩486,665 | ₩471,224 | ₩482,872 | +2.25% | 209.4만 |
|---|
| 2025.09.18 | ₩435,664 | ₩470,849 | ₩433,211 | ₩467,230 | +7.25% | 67.8만 |
|---|
| 2025.09.17 | ₩429,042 | ₩435,851 | ₩424,324 | ₩430,182 | +0.27% | 35.7만 |
|---|
| 2025.09.16 | ₩432,956 | ₩438,398 | ₩418,694 | ₩428,091 | -1.12% | 38.8만 |
|---|
| 2025.09.15 | ₩423,721 | ₩438,063 | ₩421,764 | ₩432,809 | +2.14% | 49.1만 |
|---|
| 2025.09.12 | ₩423,573 | ₩427,581 | ₩417,622 | ₩420,290 | -0.78% | 38.9만 |
|---|
| 2025.09.11 | ₩407,060 | ₩424,874 | ₩405,318 | ₩423,775 | +4.11% | 57만 |
|---|
| 2025.09.10 | ₩390,051 | ₩407,650 | ₩390,051 | ₩403,629 | +3.48% | 52.9만 |
|---|
| 2025.09.09 | ₩384,689 | ₩386,378 | ₩376,392 | ₩384,274 | -0.11% | 26.4만 |
|---|
| 2025.09.08 | ₩387,303 | ₩394,675 | ₩382,008 | ₩384,300 | -0.78% | 33.3만 |
|---|
| 2025.09.05 | ₩392,101 | ₩395,171 | ₩361,903 | ₩383,322 | -2.24% | 49.9만 |
|---|
| 2025.09.04 | ₩369,931 | ₩387,276 | ₩365,924 | ₩386,941 | +4.60% | 49.8만 |
|---|
| 2025.09.03 | ₩371,607 | ₩377,987 | ₩366,406 | ₩367,023 | -1.23% | 42.9만 |
|---|
| 2025.09.02 | ₩364,275 | ₩373,979 | ₩356,715 | ₩371,165 | +1.89% | 37.9만 |
|---|
| 2025.08.29 | ₩388,710 | ₩390,453 | ₩360,133 | ₩373,336 | -3.96% | 43.1만 |
|---|