티커911

스털링 인프라스트럭처 과거 주가

Sterling Infrastructure, Inc. - Common Stock · STRL · NASDAQ

주요 사업 분야는 방위·공공 기술 서비스입니다.

시장 데이터를 불러오는 중

스털링 인프라스트럭처 과거 주가·일별 시세 (STRL) · 티커911

전체 종목

스털링 인프라스트럭처 과거 주가

Sterling Infrastructure, Inc. - Common Stock · STRL · NASDAQ

주요 사업 분야는 방위·공공 기술 서비스입니다.

일간2025.11.05

+4.90%

시가: ₩525,445
고가: ₩557,814
저가: ₩517,587
종가: ₩551,204
거래량: 61.1만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

275개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩710,007	₩714,700	₩681,177	₩687,882	-3.12%	38.1만
2026.10.08	₩701,961	₩717,676	₩667,768	₩695,136	-0.97%	62.2만
2026.10.07	₩731,488	₩737,870	₩687,895	₩716,215	-2.09%	74.1만
2026.10.05	₩718,052	₩720,050	₩681,177	₩701,733	-2.27%	51.1만
2026.10.02	₩692,803	₩720,077	₩689,048	₩715,263	+3.24%	60.6만
2026.10.01	₩659,535	₩677,932	₩648,647	₩677,315	+2.70%	37.1만
2026.09.30	₩677,852	₩679,394	₩657,564	₩659,428	-2.72%	54.6만
2026.09.29	₩678,817	₩697,643	₩664,483	₩677,074	-0.26%	37.3만
2026.09.28	₩675,881	₩686,206	₩655,150	₩668,251	-1.13%	36.8만
2026.09.25	₩697,938	₩697,938	₩676,591	₩686,930	-1.58%	37.7만
2026.09.24	₩665,368	₩697,255	₩650,337	₩688,847	+3.53%	41만
2026.09.23	—	—	—	₩686,541	—	—
2026.09.22	₩685,347	₩699,816	₩674,473	₩696,490	+1.63%	15.9만
2026.09.21	₩712,018	₩712,018	₩684,529	₩687,399	-3.46%	55.1만
2026.09.18	₩684,033	₩697,121	₩669,860	₩695,498	+1.68%	101.1만
2026.09.17	—	—	—	₩678,120	—	—
2026.09.16	₩633,039	₩658,355	₩628,131	₩647,212	+2.24%	92.1만
2026.09.15	₩639,542	₩642,211	₩614,816	₩615,500	-3.76%	49.2만
2026.09.14	₩632,905	₩650,323	₩618,155	₩634,071	+0.18%	74.7만
2026.09.04	₩638,778	₩660,648	₩630,974	₩652,334	+2.12%	57만
2026.09.03	₩611,209	₩629,553	₩599,811	₩616,854	+0.92%	50.2만
2026.09.02	₩610,565	₩614,280	₩596,057	₩613,596	+0.50%	47.2만
2026.09.01	₩618,115	₩630,746	₩603,754	₩611,584	-1.06%	76.8만
2026.08.31	₩631,564	₩639,609	₩618,584	₩630,317	-0.20%	41.8만
2026.08.28	₩671,147	₩676,980	₩628,051	₩630,920	-5.99%	47.5만
2026.08.27	₩686,755	₩689,008	₩660,326	₩678,992	-1.13%	49.5만
2026.08.26	₩651,061	₩669,109	₩645,912	₩666,977	+2.44%	43.7만
2026.08.25	₩692,655	₩692,655	₩644,410	₩652,200	-5.84%	52.5만
2026.08.24	₩686,407	₩690,564	₩648,567	₩665,971	-2.98%	67.4만
2026.08.21	₩708,652	₩710,677	₩684,543	₩692,991	-2.21%	42만
2026.08.20	₩711,669	₩715,102	₩687,345	₩697,979	-1.92%	48.8만
2026.08.19	₩744,629	₩747,605	₩682,558	₩716,577	-3.77%	71.2만
2026.08.18	₩771,527	₩777,722	₩741,665	₩743,878	-3.58%	65.5만
2026.08.17	₩784,427	₩812,746	₩777,722	₩809,756	+3.23%	67.4만
2026.08.14	₩740,029	₩776,327	₩740,029	₩773,002	+4.46%	50.4만
2026.08.13	₩734,813	₩747,659	₩726,097	₩741,732	+0.94%	53만
2026.08.12	₩749,563	₩756,268	₩730,214	₩736,087	-1.80%	56.4만
2026.08.11	₩726,459	₩736,154	₩710,717	₩714,378	-1.66%	29.2만
2026.08.10	₩738,353	₩749,912	₩707,325	₩708,679	-4.02%	48.7만
2026.08.07	₩742,604	₩745,205	₩697,335	₩733,553	-1.22%	50.3만
2026.08.06	₩712,688	₩750,073	₩695,739	₩718,830	+0.86%	60.4만
2026.08.05	₩720,090	₩747,874	₩705,313	₩718,763	-0.18%	110만
2026.08.04	₩710,677	₩746,305	₩680,037	₩726,258	+2.19%	211.7만
2026.08.03	₩788,972	₩840,329	₩751,293	₩819,920	+3.92%	123.9만
2026.07.31	₩818,660	₩834,590	₩785,539	₩800,209	-2.25%	82.7만
2026.07.30	₩747,552	₩783,434	₩726,768	₩778,701	+4.17%	102.7만
2026.07.29	₩732,480	₩736,154	₩660,675	₩662,726	-9.52%	98.9만
2026.07.28	₩805,103	₩807,222	₩704,187	₩721,525	-10.38%	276.2만
2026.07.27	₩897,303	₩908,567	₩820,631	₩850,975	-5.16%	52.6만
2026.07.24	₩953,112	₩961,881	₩883,653	₩886,254	-7.01%	43.7만
2026.07.23	₩952,911	₩989,531	₩946,139	₩961,881	+0.94%	48.6만
2026.07.22	₩904,410	₩972,126	₩903,767	₩964,563	+6.65%	48.5만
2026.07.21	₩916,505	₩937,182	₩904,115	₩931,121	+1.59%	52.4만
2026.07.20	₩871,732	₩896,955	₩861,153	₩871,880	+0.02%	56.6만
2026.07.17	₩817,600	₩862,681	₩795,985	₩856,245	+4.73%	120.6만
2026.07.16	₩858,189	₩878,719	₩848,401	₩859,986	+0.21%	56.9만
2026.07.15	₩920,501	₩930,223	₩848,361	₩896,821	-2.57%	71.6만
2026.07.14	₩918,517	₩951,596	₩898,886	₩911,302	-0.79%	89.5만
2026.07.13	₩897,049	₩907,990	₩875,621	₩885,048	-1.34%	40.6만
2026.07.10	₩937,222	₩937,222	₩894,005	₩914,883	-2.38%	40.8만
2026.07.09	₩947,654	₩959,776	₩934,446	₩948,244	+0.06%	73.8만
2026.07.08	₩899,167	₩931,926	₩866,288	₩885,959	-1.47%	69.1만
2026.07.07	₩913,515	₩938,295	₩866,221	₩904,290	-1.01%	65.9만
2026.07.06	₩957,724	₩999,882	₩948,164	₩961,573	+0.40%	49.4만
2026.07.02	₩1,052,767	₩1,062,985	₩925,610	₩939,636	-10.75%	99.1만
2026.07.01	₩1,092,498	₩1,092,498	₩1,030,991	₩1,041,276	-4.69%	65.5만
2026.06.30	₩1,086,129	₩1,133,061	₩1,067,356	₩1,125,498	+3.62%	64.1만
2026.06.29	₩1,086,853	₩1,121,529	₩1,065,305	₩1,091,184	+0.40%	75.6만
2026.06.26	₩1,130,633	₩1,165,269	₩1,060,947	₩1,079,103	-4.56%	514.2만
2026.06.25	₩1,190,719	₩1,241,459	₩1,154,381	₩1,182,567	-0.68%	66.3만
2026.06.24	₩1,198,751	₩1,233,628	₩1,147,140	₩1,162,869	-2.99%	64.3만
2026.06.23	₩1,162,212	₩1,210,323	₩1,126,436	₩1,196,418	+2.94%	68.7만
2026.06.22	₩1,180,984	₩1,255,994	₩1,174,320	₩1,250,724	+5.91%	65.2만
2026.06.18	₩1,166,798	₩1,179,992	₩1,110,131	₩1,155,695	-0.95%	110.2만
2026.06.17	₩1,168,340	₩1,173,288	₩1,116,380	₩1,123,956	-3.80%	77.8만
2026.06.16	₩1,166,650	₩1,201,205	₩1,136,574	₩1,150,170	-1.41%	48.9만
2026.06.15	₩1,212,656	₩1,217,537	₩1,154,515	₩1,162,118	-4.17%	54.6만
2026.06.12	₩1,144,887	₩1,170,512	₩1,129,065	₩1,151,820	+0.61%	47.7만
2026.06.11	₩1,068,697	₩1,137,083	₩1,059,244	₩1,124,412	+5.21%	55.2만
2026.06.10	₩1,125,029	₩1,159,865	₩1,032,788	₩1,032,828	-8.20%	76.4만
2026.06.09	₩1,205,027	₩1,221,627	₩1,059,070	₩1,129,051	-6.30%	69만
2026.06.08	₩1,203,726	₩1,214,064	₩1,139,765	₩1,195,895	-0.65%	65만
2026.06.05	₩1,293,446	₩1,300,512	₩1,160,227	₩1,183,250	-8.52%	80.9만
2026.06.04	₩1,236,578	₩1,348,516	₩1,217,819	₩1,332,506	+7.76%	81.8만
2026.06.03	₩1,179,979	₩1,303,020	₩1,173,288	₩1,283,282	+8.75%	104.8만
2026.06.02	₩1,132,135	₩1,179,992	₩1,123,553	₩1,173,985	+3.70%	56.4만
2026.06.01	₩1,121,314	₩1,154,515	₩1,103,051	₩1,133,583	+1.09%	50.6만
2026.05.29	₩1,139,765	₩1,166,744	₩1,130,875	₩1,154,300	+1.28%	101.7만
2026.05.28	₩1,048,235	₩1,137,083	₩1,040,538	₩1,130,325	+7.83%	107.6만
2026.05.27	₩1,066,860	₩1,072,961	₩1,019,084	₩1,048,745	-1.70%	38.9만
2026.05.26	₩1,012,380	₩1,057,608	₩1,005,085	₩1,050,635	+3.78%	56.2만
2026.05.22	₩993,754	₩1,004,938	₩958,449	₩982,799	-1.10%	54.8만
2026.05.21	₩1,005,635	₩1,023,482	₩982,732	₩983,912	-2.16%	49.6만
2026.05.20	₩998,394	₩1,015,008	₩972,153	₩1,008,357	+1.00%	56만
2026.05.19	₩1,000,942	₩1,016,000	₩941,996	₩976,564	-2.44%	82.2만
2026.05.18	₩1,150,077	₩1,150,077	₩1,012,017	₩1,033,512	-10.14%	73.3만
2026.05.15	₩1,152,624	₩1,152,624	₩1,114,288	₩1,138,210	-1.25%	47.3만
2026.05.14	₩1,151,833	₩1,197,598	₩1,133,248	₩1,192,100	+3.50%	55만
2026.05.13	₩1,155,547	₩1,169,090	₩1,115,495	₩1,145,504	-0.87%	58.3만
2026.05.12	₩1,118,847	₩1,149,701	₩1,080,859	₩1,141,575	+2.03%	71.7만
2026.05.11	₩1,141,106	₩1,173,288	₩1,129,293	₩1,164,143	+2.02%	59.9만
2026.05.08	₩1,145,638	₩1,148,360	₩1,099,538	₩1,132,792	-1.12%	72만
2026.05.07	₩1,167,924	₩1,179,992	₩1,083,447	₩1,088,020	-6.84%	105.3만
2026.05.06	₩1,092,525	₩1,191,993	₩1,088,811	₩1,188,332	+8.77%	134.8만
2026.05.05	₩975,438	₩1,082,509	₩944,128	₩1,080,765	+10.80%	242.9만
2026.05.04	₩721,203	₩734,813	₩707,620	₩709,993	-1.55%	73.9만
2026.05.01	₩698,756	₩720,962	₩681,392	₩714,257	+2.22%	45만
2026.04.30	₩650,149	₩698,998	₩648,996	₩691,395	+6.34%	50.9만
2026.04.29	₩632,891	₩649,666	₩626,965	₩629,888	-0.47%	28.5만
2026.04.28	₩662,740	₩668,103	₩623,988	₩632,704	-4.53%	42.9만
2026.04.27	₩672,435	₩682,237	₩650,350	₩677,758	+0.79%	33.7만
2026.04.24	₩670,450	₩687,024	₩657,711	₩666,669	-0.56%	37만
2026.04.23	₩663,746	₩675,881	₩649,948	₩664,644	+0.14%	44.7만
2026.04.22	₩648,298	₩657,041	₩633,280	₩654,185	+0.91%	43.1만
2026.04.21	₩640,159	₩649,452	₩621,011	₩634,031	-0.96%	34.3만
2026.04.20	₩623,519	₩637,491	₩615,969	₩634,112	+1.70%	25.6만
2026.04.17	₩605,698	₩625,034	₩596,701	₩621,708	+2.64%	59.4만
2026.04.16	₩614,615	₩621,842	₩589,996	₩591,471	-3.77%	40.6만
2026.04.15	₩614,695	₩623,706	₩602,064	₩611,558	-0.51%	41.7만
2026.04.14	₩624,739	₩633,723	₩612,818	₩622,902	-0.29%	55.3만
2026.04.13	₩591,632	₩618,731	₩589,996	₩615,500	+4.03%	38.9만
2026.04.10	₩586,107	₩610,110	₩576,600	₩598,524	+2.12%	33.9만
2026.04.09	₩567,670	₩603,861	₩567,670	₩584,163	+2.91%	50.4만
2026.04.08	₩554,569	₩569,883	₩549,125	₩567,670	+2.36%	54.9만
2026.04.07	₩521,261	₩521,543	₩486,197	₩512,519	-1.68%	80.1만
2026.04.06	₩557,989	₩562,186	₩525,700	₩527,926	-5.39%	45.7만
2026.04.02	₩539,632	₩579,591	₩539,042	₩558,270	+3.45%	35만
2026.04.01	₩561,502	₩582,098	₩560,496	₩564,908	+0.61%	42.9만
2026.03.31	₩529,669	₩551,794	₩516,247	₩546,108	+3.10%	74.1만
2026.03.30	₩565,779	₩569,883	₩502,945	₩512,961	-9.34%	74.8만
2026.03.27	₩557,721	₩573,583	₩557,573	₩563,500	+1.04%	30.6만
2026.03.26	₩590,640	₩596,633	₩550,734	₩557,721	-5.57%	31.4만
2026.03.25	₩608,943	₩617,672	₩600,723	₩607,320	-0.27%	44.3만
2026.03.24	₩562,065	₩599,235	₩561,515	₩598,256	+6.44%	32만
2026.03.23	₩553,792	₩583,292	₩553,711	₩566,597	+2.31%	37.6만
2026.03.20	₩579,229	₩581,280	₩530,353	₩538,519	-7.03%	78.4만
2026.03.19	₩549,903	₩591,042	₩547,248	₩578,974	+5.29%	41.5만
2026.03.18	₩576,171	₩584,632	₩560,751	₩564,827	-1.97%	38.7만
2026.03.17	₩562,588	₩572,900	₩550,439	₩570,566	+1.42%	43만
2026.03.16	₩549,166	₩563,942	₩548,428	₩560,174	+2.00%	30.1만
2026.03.13	₩544,660	₩552,451	₩522,951	₩533,839	-1.99%	35.8만
2026.03.12	₩550,346	₩552,437	₩526,638	₩542,515	-1.42%	46.4만
2026.03.11	₩551,472	₩575,608	₩543,735	₩563,983	+2.27%	39.2만
2026.03.10	₩552,692	₩566,048	₩547,610	₩551,821	-0.16%	49.1만
2026.03.09	₩514,530	₩552,196	₩509,917	₩551,619	+7.21%	61.9만
2026.03.06	₩511,822	₩543,051	₩504,500	₩529,803	+3.51%	75.1만
2026.03.05	₩552,974	₩561,274	₩516,260	₩534,845	-3.28%	54.9만
2026.03.04	₩565,511	₩574,897	₩550,600	₩563,473	-0.36%	45.9만
2026.03.03	₩556,272	₩567,670	₩535,019	₩557,157	+0.16%	48.6만
2026.03.02	₩572,055	₩596,459	₩564,707	₩580,435	+1.47%	55.8만
2026.02.27	₩569,239	₩592,517	₩553,792	₩574,080	+0.85%	64.3만
2026.02.26	₩636,485	₩639,650	₩556,943	₩581,066	-8.71%	90.9만
2026.02.25	₩620,931	₩626,911	₩596,714	₩610,445	-1.69%	91.7만
2026.02.24	₩576,010	₩617,779	₩564,519	₩616,439	+7.02%	55.2만
2026.02.23	₩573,905	₩584,632	₩567,576	₩582,809	+1.55%	52.5만
2026.02.20	₩555,133	₩596,701	₩555,133	₩583,962	+5.19%	66.4만
2026.02.19	₩550,453	₩564,224	₩529,159	₩556,648	+1.13%	55.9만
2026.02.18	₩564,023	₩577,914	₩543,427	₩550,614	-2.38%	52.3만
2026.02.17	₩584,471	₩591,082	₩562,521	₩564,787	-3.37%	47.2만
2026.02.13	₩575,541	₩596,701	₩560,040	₩587,006	+1.99%	52.6만
2026.02.12	₩609,640	₩630,223	₩577,150	₩578,504	-5.11%	87.6만
2026.02.11	₩571,223	₩591,712	₩557,144	₩581,830	+1.86%	63.3만
2026.02.10	₩561,395	₩567,201	₩545,036	₩556,728	-0.83%	45.7만
2026.02.09	₩538,908	₩571,344	₩532,874	₩561,314	+4.16%	64.2만
2026.02.06	₩496,455	₩541,724	₩496,455	₩538,090	+8.39%	63.2만
2026.02.05	₩471,232	₩495,691	₩462,611	₩489,522	+3.88%	44.7만
2026.02.04	₩519,491	₩521,382	₩461,511	₩482,939	-7.04%	54.8만
2026.02.03	₩507,718	₩519,545	₩495,664	₩518,633	+2.15%	31.6만
2026.02.02	₩479,854	₩500,357	₩478,312	₩493,384	+2.82%	29.1만
2026.01.30	₩502,073	₩518,030	₩476,569	₩479,922	-4.41%	47.7만
2026.01.29	₩506,257	₩514,919	₩490,662	₩508,510	+0.44%	32.8만
2026.01.28	₩504,205	₩507,088	₩483,046	₩500,853	-0.66%	30만
2026.01.27	₩487,136	₩502,838	₩477,642	₩499,150	+2.47%	31.8만
2026.01.26	₩471,501	₩487,283	₩467,974	₩484,346	+2.72%	30.8만
2026.01.23	₩488,517	₩489,429	₩469,275	₩471,179	-3.55%	39.8만
2026.01.22	₩494,765	₩498,909	₩468,658	₩488,423	-1.28%	45.9만
2026.01.21	₩474,772	₩488,758	₩456,040	₩486,116	+2.39%	44.4만
2026.01.20	₩454,230	₩478,701	₩454,002	₩468,765	+3.20%	60.2만
2026.01.16	₩453,908	₩478,983	₩453,908	₩470,602	+3.68%	64.8만
2026.01.15	₩440,083	₩462,302	₩438,756	₩450,958	+2.47%	45.3만
2026.01.14	₩429,638	₩437,254	₩416,457	₩428,109	-0.36%	32.1만
2026.01.13	₩413,239	₩432,440	₩412,997	₩431,233	+4.35%	38.9만
2026.01.12	₩406,722	₩418,696	₩403,624	₩412,434	+1.40%	62.2만
2026.01.09	₩402,310	₩419,702	₩398,918	₩413,172	+2.70%	52.2만
2026.01.08	₩419,661	₩423,000	₩393,286	₩399,079	-4.90%	53만
2026.01.07	₩425,360	₩425,615	₩412,099	₩418,683	-1.57%	39.9만
2026.01.06	₩440,057	₩441,827	₩408,250	₩425,615	-3.28%	45.7만
2026.01.05	₩435,953	₩446,305	₩433,111	₩438,622	+0.61%	53.9만
2026.01.02	₩414,915	₩432,306	₩414,137	₩427,962	+3.14%	41.5만
2025.12.31	₩412,166	₩419,031	₩409,216	₩410,624	-0.37%	40.6만
2025.12.30	₩417,342	₩420,788	₩411,750	₩412,568	-1.14%	29.4만
2025.12.29	₩418,656	₩422,451	₩414,338	₩416,738	-0.46%	46.1만
2025.12.26	₩421,659	₩429,088	₩415,679	₩424,462	+0.66%	54.4만
2025.12.24	₩418,468	₩422,451	₩414,338	₩421,043	+0.62%	37.5만
2025.12.23	₩415,478	₩425,964	₩410,409	₩423,550	+1.94%	37.8만
2025.12.22	₩418,723	₩426,433	₩415,478	₩419,755	+0.25%	39.2만
2025.12.19	₩411,334	₩428,324	₩410,315	₩413,775	+0.59%	124.5만
2025.12.18	₩397,939	₩413,507	₩395,136	₩405,354	+1.86%	56.1만
2025.12.17	₩427,921	₩432,534	₩377,571	₩380,239	-11.14%	101만
2025.12.16	₩425,307	₩439,198	₩418,803	₩427,921	+0.61%	65.1만
2025.12.15	₩430,576	₩438,582	₩423,724	₩427,908	-0.62%	48.5만
2025.12.12	₩452,406	₩453,264	₩407,660	₩422,585	-6.59%	70.5만
2025.12.11	₩442,068	₩461,001	₩431,354	₩456,590	+3.29%	52.7만
2025.12.10	₩434,478	₩453,171	₩426,849	₩444,656	+2.34%	52.5만
2025.12.09	₩432,856	₩440,217	₩427,077	₩434,586	+0.40%	34.8만
2025.12.08	₩440,580	₩447,861	₩431,890	₩435,283	-1.20%	41.8만
2025.12.05	₩441,438	₩443,288	₩423,389	₩435,927	-1.25%	133.2만
2025.12.04	₩424,516	₩452,178	₩419,702	₩445,568	+4.96%	56.8만
2025.12.03	₩438,179	₩438,957	₩414,740	₩433,728	-1.02%	117.8만
2025.12.02	₩438,595	₩454,230	₩435,793	₩439,520	+0.21%	59.1만
2025.12.01	₩445,367	₩450,140	₩428,418	₩429,772	-3.50%	56.6만
2025.11.28	₩458,883	₩462,476	₩454,565	₩461,685	+0.61%	15.6만
2025.11.26	₩451,226	₩462,597	₩447,673	₩455,571	+0.96%	33.6만
2025.11.25	₩456,228	₩459,956	₩435,270	₩446,466	-2.14%	59.9만
2025.11.24	₩428,391	₩461,189	₩427,908	₩459,178	+7.19%	53.2만
2025.11.21	₩422,249	₩425,602	₩401,787	₩422,518	+0.06%	100.6만
2025.11.20	₩471,527	₩491,547	₩420,466	₩421,794	-10.55%	88.5만
2025.11.19	₩455,021	₩470,415	₩445,849	₩448,089	-1.52%	41.8만
2025.11.18	₩436,289	₩453,224	₩431,421	₩447,700	+2.62%	60.2만
2025.11.17	₩454,109	₩461,444	₩437,147	₩446,278	-1.72%	51.1만
2025.11.14	₩418,522	₩458,507	₩417,288	₩454,109	+8.50%	140.6만
2025.11.13	₩506,941	₩507,705	₩436,503	₩437,938	-13.61%	146만
2025.11.12	₩520,269	₩534,255	₩499,338	₩510,481	-1.88%	558.9만
2025.11.11	₩514,932	₩514,932	₩499,257	₩511,178	-0.73%	32.6만
2025.11.10	₩528,690	₩532,337	₩508,885	₩515,509	-2.49%	48만
2025.11.07	₩502,864	₩508,201	₩479,667	₩506,646	+0.75%	78.1만
2025.11.06	₩551,204	₩553,805	₩512,787	₩521,181	-5.45%	52.4만
2025.11.05	₩525,445	₩557,814	₩517,587	₩551,204	+4.90%	61.1만
2025.11.04	₩544,258	₩562,025	₩511,392	₩512,988	-5.75%	87.1만
2025.11.03	₩509,676	₩531,546	₩501,108	₩526,665	+3.33%	84.9만
2025.10.31	₩519,854	₩527,832	₩497,112	₩506,726	-2.53%	52.2만
2025.10.30	₩528,811	₩540,410	₩503,226	₩508,241	-3.89%	63.3만
2025.10.29	₩518,298	₩548,871	₩513,565	₩540,852	+4.35%	61.7만
2025.10.28	₩505,747	₩516,233	₩497,098	₩509,395	+0.72%	37.8만
2025.10.27	₩524,292	₩525,257	₩502,596	₩505,171	-3.65%	50.6만
2025.10.24	₩495,825	₩514,906	₩494,524	₩508,308	+2.52%	53.9만
2025.10.23	₩447,861	₩474,598	₩447,190	₩474,410	+5.93%	38만
2025.10.22	₩484,306	₩492,955	₩423,684	₩446,184	-7.87%	77.3만
2025.10.21	₩494,551	₩494,551	₩463,804	₩488,517	-1.22%	37.6만
2025.10.20	₩488,088	₩499,807	₩486,747	₩494,806	+1.38%	32.3만
2025.10.17	₩478,782	₩489,429	₩471,729	₩476,797	-0.41%	40.7만
2025.10.16	₩494,631	₩505,184	₩482,134	₩484,092	-2.13%	37.1만
2025.10.15	₩496,133	₩502,596	₩485,661	₩489,951	-1.25%	50.4만
2025.10.14	₩462,611	₩488,839	₩456,040	₩484,655	+4.77%	23만
2025.10.13	₩466,030	₩486,559	₩465,963	₩476,382	+2.22%	53.2만
2025.10.10	₩476,918	₩488,463	₩449,926	₩451,387	-5.35%	42.5만
2025.10.09	₩492,419	₩493,451	₩472,225	₩476,730	-3.19%	39.5만
2025.10.08	₩474,008	₩493,451	₩471,407	₩492,097	+3.82%	42.4만
2025.10.07	₩475,255	₩483,850	₩448,732	₩467,398	-1.65%	50만
2025.10.06	₩470,026	₩485,406	₩469,100	₩473,043	+0.64%	34.8만
2025.10.03	₩473,163	₩476,462	₩461,431	₩468,376	-1.01%	43.9만
2025.10.02	₩455,236	₩477,642	₩445,434	₩471,541	+3.58%	74.1만
2025.10.01	₩449,094	₩461,444	₩441,196	₩453,130	+0.90%	35.3만
2025.09.30	₩456,255	₩462,061	₩448,799	₩455,477	-0.17%	39.8만
2025.09.29	₩461,806	₩471,568	₩453,626	₩457,381	-0.96%	50.7만
2025.09.26	₩453,492	₩469,261	₩450,542	₩458,735	+1.16%	40.5만
2025.09.25	₩437,455	₩458,494	₩427,747	₩453,814	+3.74%	77.9만
2025.09.24	₩502,475	₩505,184	₩459,929	₩461,337	-8.19%	77.4만
2025.09.23	₩494,738	₩502,395	₩486,049	₩498,600	+0.78%	63.4만
2025.09.22	₩482,724	₩493,813	₩474,679	₩492,633	+2.05%	49.4만
2025.09.19	₩472,439	₩486,854	₩471,407	₩483,059	+2.25%	209.4만
2025.09.18	₩435,833	₩471,031	₩433,379	₩467,411	+7.25%	67.8만
2025.09.17	₩429,209	₩436,020	₩424,489	₩430,348	+0.27%	35.7만
2025.09.16	₩433,124	₩438,568	₩418,857	₩428,257	-1.12%	38.8만
2025.09.15	₩423,885	₩438,233	₩421,928	₩432,977	+2.14%	49.1만
2025.09.12	₩423,738	₩427,747	₩417,784	₩420,453	-0.78%	38.9만
2025.09.11	₩407,218	₩425,038	₩405,475	₩423,939	+4.11%	57만
2025.09.10	₩390,202	₩407,808	₩390,202	₩403,785	+3.48%	52.9만
2025.09.09	₩384,838	₩386,528	₩376,538	₩384,423	-0.11%	26.4만
2025.09.08	₩387,453	₩394,828	₩382,157	₩384,449	-0.78%	33.3만
2025.09.05	₩392,253	₩395,324	₩362,043	₩383,471	-2.24%	49.9만
2025.09.04	₩370,075	₩387,426	₩366,066	₩387,091	+4.60%	49.8만
2025.09.03	₩371,751	₩378,134	₩366,548	₩367,165	-1.23%	42.9만
2025.09.02	₩364,416	₩374,125	₩356,854	₩371,309	+1.89%	37.9만
2025.08.29	₩388,861	₩390,604	₩360,273	₩373,481	-3.96%	43.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.