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 | ₩710,049 | ₩714,742 | ₩681,218 | ₩687,923 | -3.12% | 38.1만 |
| 2026.10.08 | ₩702,003 | ₩717,719 | ₩667,808 | ₩695,177 | -0.97% | 62.2만 |
| 2026.10.07 | ₩731,531 | ₩737,915 | ₩687,936 | ₩716,258 | -2.09% | 74.1만 |
| 2026.10.06 | ₩704,350 | ₩770,929 | ₩703,720 | ₩755,897 | +7.32% | 63.3만 |
| 2026.10.05 | ₩718,095 | ₩720,093 | ₩681,218 | ₩701,775 | -2.27% | 51.1만 |
| 2026.10.02 | ₩692,844 | ₩720,120 | ₩689,089 | ₩715,306 | +3.24% | 60.6만 |
| 2026.10.01 | ₩659,574 | ₩677,973 | ₩648,686 | ₩677,356 | +2.70% | 37.1만 |
| 2026.09.30 | ₩677,892 | ₩679,434 | ₩657,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩659,467 |
| -2.72% |
| 54.6만 |
| 2026.09.29 | ₩678,858 | ₩697,685 | ₩664,523 | ₩677,114 | -0.26% | 37.3만 |
|---|
| 2026.09.28 | ₩675,921 | ₩686,247 | ₩655,189 | ₩668,291 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩697,980 | ₩697,980 | ₩676,632 | ₩686,971 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩665,408 | ₩697,296 | ₩650,375 | ₩688,888 | +3.53% | 41만 |
|---|
| 2026.09.23 | ₩686,716 | ₩696,679 | ₩679,877 | ₩686,582 | -0.02% | 29.7만 |
|---|
| 2026.09.22 | ₩685,388 | ₩699,857 | ₩674,513 | ₩692,710 | +1.07% | 42.2만 |
|---|
| 2026.09.21 | ₩712,060 | ₩712,060 | ₩684,570 | ₩687,440 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩684,074 | ₩697,162 | ₩669,900 | ₩695,539 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | ₩685,241 | ₩691,946 | ₩654,479 | ₩678,160 | -1.03% | 67.1만 |
|---|
| 2026.09.16 | ₩633,077 | ₩658,394 | ₩628,169 | ₩647,251 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩639,540 | ₩642,249 | ₩614,853 | ₩615,537 | -3.75% | 49.3만 |
|---|
| 2026.09.14 | ₩632,943 | ₩650,362 | ₩618,192 | ₩634,109 | +0.18% | 74.7만 |
|---|
| 2026.09.11 | ₩664,764 | ₩693,220 | ₩659,762 | ₩685,294 | +3.09% | 46.8만 |
|---|
| 2026.09.10 | ₩643,670 | ₩660,594 | ₩635,169 | ₩650,188 | +1.01% | 31.4만 |
|---|
| 2026.09.09 | ₩670,544 | ₩681,218 | ₩656,852 | ₩663,986 | -0.98% | 48.4만 |
|---|
| 2026.09.08 | ₩662,122 | ₩678,911 | ₩656,302 | ₩673,440 | +1.71% | 72.3만 |
|---|
| 2026.09.04 | ₩638,816 | ₩660,687 | ₩631,012 | ₩652,373 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩611,246 | ₩629,590 | ₩599,847 | ₩616,891 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩610,602 | ₩614,316 | ₩596,092 | ₩613,632 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩618,152 | ₩630,784 | ₩603,790 | ₩611,621 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩631,602 | ₩639,647 | ₩618,621 | ₩630,354 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩671,187 | ₩677,021 | ₩628,088 | ₩630,958 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩686,796 | ₩689,049 | ₩660,366 | ₩679,032 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩651,099 | ₩669,149 | ₩645,950 | ₩667,017 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩692,697 | ₩692,697 | ₩644,448 | ₩652,239 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩686,448 | ₩690,605 | ₩648,605 | ₩666,011 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩708,695 | ₩710,719 | ₩684,584 | ₩693,032 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩711,712 | ₩715,145 | ₩687,386 | ₩698,020 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩744,673 | ₩747,650 | ₩682,599 | ₩716,620 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩771,573 | ₩777,768 | ₩741,709 | ₩743,922 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩784,473 | ₩812,795 | ₩777,768 | ₩809,804 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩740,073 | ₩776,374 | ₩740,073 | ₩773,048 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩734,857 | ₩747,704 | ₩726,141 | ₩741,776 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩749,608 | ₩756,313 | ₩730,257 | ₩736,131 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩726,503 | ₩736,198 | ₩710,760 | ₩714,421 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩738,397 | ₩749,956 | ₩707,367 | ₩708,721 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩742,648 | ₩745,250 | ₩697,377 | ₩733,597 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩712,731 | ₩750,117 | ₩695,781 | ₩718,873 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩720,133 | ₩747,918 | ₩705,355 | ₩718,806 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩710,719 | ₩746,349 | ₩680,078 | ₩726,302 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩789,019 | ₩840,379 | ₩751,338 | ₩819,969 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩818,709 | ₩834,639 | ₩785,586 | ₩800,257 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩747,596 | ₩783,481 | ₩726,811 | ₩778,747 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩732,524 | ₩736,198 | ₩660,714 | ₩662,766 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩805,151 | ₩807,270 | ₩704,229 | ₩721,568 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩897,357 | ₩908,621 | ₩820,680 | ₩851,026 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩953,169 | ₩961,939 | ₩883,706 | ₩886,307 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩952,967 | ₩989,590 | ₩946,195 | ₩961,939 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩904,464 | ₩972,184 | ₩903,821 | ₩964,621 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩916,560 | ₩937,238 | ₩904,169 | ₩931,177 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩871,784 | ₩897,008 | ₩861,204 | ₩871,932 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩817,649 | ₩862,733 | ₩796,033 | ₩856,296 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩858,241 | ₩878,771 | ₩848,451 | ₩860,037 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩920,556 | ₩930,278 | ₩848,411 | ₩896,874 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩918,571 | ₩951,653 | ₩898,939 | ₩911,357 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩897,102 | ₩908,045 | ₩875,673 | ₩885,100 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩937,278 | ₩937,278 | ₩894,058 | ₩914,937 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩947,711 | ₩959,833 | ₩934,502 | ₩948,301 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩899,221 | ₩931,981 | ₩866,340 | ₩886,012 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩913,569 | ₩938,351 | ₩866,273 | ₩904,344 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩957,782 | ₩999,942 | ₩948,220 | ₩961,630 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,052,830 | ₩1,063,048 | ₩925,665 | ₩939,692 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,092,563 | ₩1,092,563 | ₩1,031,053 | ₩1,041,338 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,086,194 | ₩1,133,128 | ₩1,067,420 | ₩1,125,565 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,086,918 | ₩1,121,596 | ₩1,065,368 | ₩1,091,249 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,130,701 | ₩1,165,338 | ₩1,061,010 | ₩1,079,167 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,190,790 | ₩1,241,533 | ₩1,154,450 | ₩1,182,637 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,198,823 | ₩1,233,702 | ₩1,147,208 | ₩1,162,938 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,162,281 | ₩1,210,395 | ₩1,126,504 | ₩1,196,489 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,181,055 | ₩1,256,069 | ₩1,174,390 | ₩1,250,799 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,166,867 | ₩1,180,062 | ₩1,110,197 | ₩1,155,764 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,168,409 | ₩1,173,358 | ₩1,116,446 | ₩1,124,023 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,166,720 | ₩1,201,277 | ₩1,136,641 | ₩1,150,239 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,212,729 | ₩1,217,610 | ₩1,154,584 | ₩1,162,187 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,144,956 | ₩1,170,582 | ₩1,129,132 | ₩1,151,888 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,068,761 | ₩1,137,151 | ₩1,059,307 | ₩1,124,479 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,125,096 | ₩1,159,934 | ₩1,032,850 | ₩1,032,890 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,205,098 | ₩1,221,700 | ₩1,059,133 | ₩1,129,119 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,203,798 | ₩1,214,137 | ₩1,139,833 | ₩1,195,966 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,293,523 | ₩1,300,590 | ₩1,160,296 | ₩1,183,321 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,236,652 | ₩1,348,597 | ₩1,217,891 | ₩1,332,585 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,180,049 | ₩1,303,097 | ₩1,173,358 | ₩1,283,358 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,132,203 | ₩1,180,062 | ₩1,123,621 | ₩1,174,055 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,121,381 | ₩1,154,584 | ₩1,103,117 | ₩1,133,651 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,139,833 | ₩1,166,814 | ₩1,130,942 | ₩1,154,369 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,048,298 | ₩1,137,151 | ₩1,040,600 | ₩1,130,393 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,066,924 | ₩1,073,025 | ₩1,019,145 | ₩1,048,807 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,012,440 | ₩1,057,671 | ₩1,005,145 | ₩1,050,698 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩993,814 | ₩1,004,997 | ₩958,506 | ₩982,858 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,005,695 | ₩1,023,543 | ₩982,791 | ₩983,971 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩998,453 | ₩1,015,068 | ₩972,211 | ₩1,008,417 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩1,001,001 | ₩1,016,061 | ₩942,052 | ₩976,622 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,150,145 | ₩1,150,145 | ₩1,012,078 | ₩1,033,574 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,152,693 | ₩1,152,693 | ₩1,114,354 | ₩1,138,277 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,151,902 | ₩1,197,669 | ₩1,133,316 | ₩1,192,171 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,155,616 | ₩1,169,160 | ₩1,115,561 | ₩1,145,572 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,118,914 | ₩1,149,770 | ₩1,080,924 | ₩1,141,643 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,141,174 | ₩1,173,358 | ₩1,129,360 | ₩1,164,212 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,145,706 | ₩1,148,429 | ₩1,099,604 | ₩1,132,860 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,167,994 | ₩1,180,062 | ₩1,083,512 | ₩1,088,085 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,092,590 | ₩1,192,064 | ₩1,088,876 | ₩1,188,403 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩975,496 | ₩1,082,573 | ₩944,184 | ₩1,080,830 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩721,246 | ₩734,857 | ₩707,662 | ₩710,035 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩698,798 | ₩721,005 | ₩681,432 | ₩714,300 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩650,188 | ₩699,039 | ₩649,034 | ₩691,436 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩632,929 | ₩649,705 | ₩627,002 | ₩629,925 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩662,779 | ₩668,143 | ₩624,025 | ₩632,741 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩672,475 | ₩682,277 | ₩650,389 | ₩677,798 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩670,490 | ₩687,064 | ₩657,751 | ₩666,708 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩663,785 | ₩675,921 | ₩649,986 | ₩664,684 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩648,337 | ₩657,080 | ₩633,318 | ₩654,224 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩640,197 | ₩649,490 | ₩621,048 | ₩634,069 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩623,556 | ₩637,529 | ₩616,006 | ₩634,149 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩605,734 | ₩625,071 | ₩596,736 | ₩621,745 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩614,652 | ₩621,879 | ₩590,031 | ₩591,506 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩614,732 | ₩623,743 | ₩602,100 | ₩611,594 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩624,776 | ₩633,761 | ₩612,855 | ₩622,939 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩591,667 | ₩618,768 | ₩590,031 | ₩615,537 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩586,142 | ₩610,146 | ₩576,635 | ₩598,560 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩567,704 | ₩603,897 | ₩567,704 | ₩584,198 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩554,602 | ₩569,917 | ₩549,158 | ₩567,704 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩521,293 | ₩521,574 | ₩486,226 | ₩512,549 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩558,022 | ₩562,219 | ₩525,731 | ₩527,957 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩539,664 | ₩579,625 | ₩539,074 | ₩558,304 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩561,535 | ₩582,133 | ₩560,530 | ₩564,941 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩529,701 | ₩551,827 | ₩516,277 | ₩546,141 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩565,813 | ₩569,917 | ₩502,975 | ₩512,992 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩557,754 | ₩573,618 | ₩557,606 | ₩563,533 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩590,675 | ₩596,669 | ₩550,767 | ₩557,754 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩608,979 | ₩617,709 | ₩600,759 | ₩607,357 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩562,099 | ₩599,271 | ₩561,549 | ₩598,292 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩553,825 | ₩583,326 | ₩553,744 | ₩566,631 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩579,263 | ₩581,315 | ₩530,384 | ₩538,551 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩549,936 | ₩591,077 | ₩547,281 | ₩579,008 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩576,206 | ₩584,667 | ₩560,784 | ₩564,861 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩562,622 | ₩572,934 | ₩550,472 | ₩570,600 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩549,198 | ₩563,976 | ₩548,461 | ₩560,208 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩544,693 | ₩552,484 | ₩522,982 | ₩533,871 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩550,378 | ₩552,470 | ₩526,670 | ₩542,547 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩551,505 | ₩575,642 | ₩543,767 | ₩564,016 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩552,725 | ₩566,081 | ₩547,643 | ₩551,853 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩514,561 | ₩552,229 | ₩509,948 | ₩551,652 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩511,852 | ₩543,083 | ₩504,530 | ₩529,835 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩553,007 | ₩561,307 | ₩516,291 | ₩534,877 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩565,545 | ₩574,932 | ₩550,633 | ₩563,507 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩556,306 | ₩567,704 | ₩535,051 | ₩557,191 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩572,089 | ₩596,495 | ₩564,740 | ₩580,470 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩569,273 | ₩592,552 | ₩553,825 | ₩574,114 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩636,523 | ₩639,688 | ₩556,976 | ₩581,100 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩620,968 | ₩626,948 | ₩596,750 | ₩610,481 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩576,045 | ₩617,816 | ₩564,553 | ₩616,475 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩573,939 | ₩584,667 | ₩567,610 | ₩582,844 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩555,166 | ₩596,736 | ₩555,166 | ₩583,997 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩550,486 | ₩564,258 | ₩529,191 | ₩556,681 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩564,056 | ₩577,949 | ₩543,459 | ₩550,647 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩584,506 | ₩591,117 | ₩562,555 | ₩564,821 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩575,575 | ₩596,736 | ₩560,074 | ₩587,041 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩609,677 | ₩630,261 | ₩577,185 | ₩578,539 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩571,257 | ₩591,748 | ₩557,177 | ₩581,865 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩561,428 | ₩567,235 | ₩545,068 | ₩556,761 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩538,940 | ₩571,378 | ₩532,905 | ₩561,348 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩496,484 | ₩541,756 | ₩496,484 | ₩538,122 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩471,261 | ₩495,720 | ₩462,638 | ₩489,552 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩519,522 | ₩521,413 | ₩461,538 | ₩482,967 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩507,749 | ₩519,576 | ₩495,693 | ₩518,664 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩479,883 | ₩500,387 | ₩478,341 | ₩493,414 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩502,103 | ₩518,061 | ₩476,598 | ₩479,950 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩506,287 | ₩514,950 | ₩490,691 | ₩508,540 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩504,235 | ₩507,118 | ₩483,075 | ₩500,883 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩487,165 | ₩502,868 | ₩477,670 | ₩499,180 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩471,529 | ₩487,312 | ₩468,002 | ₩484,375 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩488,546 | ₩489,458 | ₩469,303 | ₩471,207 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩494,795 | ₩498,938 | ₩468,686 | ₩488,452 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩474,801 | ₩488,787 | ₩456,067 | ₩486,145 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩454,257 | ₩478,730 | ₩454,029 | ₩468,793 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,935 | ₩479,011 | ₩453,935 | ₩470,630 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩440,110 | ₩462,330 | ₩438,782 | ₩450,985 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩429,663 | ₩437,280 | ₩416,482 | ₩428,135 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩413,263 | ₩432,466 | ₩413,022 | ₩431,259 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩406,746 | ₩418,721 | ₩403,648 | ₩412,459 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩402,334 | ₩419,727 | ₩398,942 | ₩413,196 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩419,687 | ₩423,026 | ₩393,309 | ₩399,102 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩425,386 | ₩425,640 | ₩412,123 | ₩418,708 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩440,083 | ₩441,853 | ₩408,275 | ₩425,640 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩435,979 | ₩446,332 | ₩433,137 | ₩438,648 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,939 | ₩432,332 | ₩414,162 | ₩427,987 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩412,190 | ₩419,056 | ₩409,240 | ₩410,648 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩417,367 | ₩420,813 | ₩411,775 | ₩412,593 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩418,681 | ₩422,476 | ₩414,363 | ₩416,763 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩421,685 | ₩429,114 | ₩415,704 | ₩424,487 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩418,493 | ₩422,476 | ₩414,363 | ₩421,068 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩415,503 | ₩425,989 | ₩410,434 | ₩423,575 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩418,748 | ₩426,458 | ₩415,503 | ₩419,780 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩411,359 | ₩428,349 | ₩410,340 | ₩413,800 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,963 | ₩413,531 | ₩395,160 | ₩405,378 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,947 | ₩432,560 | ₩377,593 | ₩380,262 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩425,332 | ₩439,225 | ₩418,828 | ₩427,947 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩430,602 | ₩438,608 | ₩423,750 | ₩427,934 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩452,433 | ₩453,291 | ₩407,685 | ₩422,610 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩442,094 | ₩461,029 | ₩431,380 | ₩456,617 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩434,504 | ₩453,198 | ₩426,874 | ₩444,682 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,882 | ₩440,244 | ₩427,102 | ₩434,612 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩440,606 | ₩447,887 | ₩431,916 | ₩435,309 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩441,464 | ₩443,315 | ₩423,414 | ₩435,953 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩424,541 | ₩452,205 | ₩419,727 | ₩445,594 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩438,205 | ₩438,983 | ₩414,765 | ₩433,753 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩438,621 | ₩454,257 | ₩435,819 | ₩439,546 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩445,393 | ₩450,167 | ₩428,443 | ₩429,798 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,910 | ₩462,504 | ₩454,592 | ₩461,713 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩451,253 | ₩462,625 | ₩447,700 | ₩455,598 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩456,255 | ₩459,983 | ₩435,295 | ₩446,493 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩428,416 | ₩461,217 | ₩427,934 | ₩459,205 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩422,275 | ₩425,627 | ₩401,811 | ₩422,543 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩471,556 | ₩491,576 | ₩420,491 | ₩421,819 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩455,048 | ₩470,443 | ₩445,876 | ₩448,115 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩436,315 | ₩453,251 | ₩431,447 | ₩447,726 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩454,136 | ₩461,471 | ₩437,173 | ₩446,305 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩418,547 | ₩458,535 | ₩417,313 | ₩454,136 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩506,971 | ₩507,735 | ₩436,529 | ₩437,964 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩520,300 | ₩534,287 | ₩499,368 | ₩510,511 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩514,963 | ₩514,963 | ₩499,287 | ₩511,208 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩528,722 | ₩532,369 | ₩508,915 | ₩515,540 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩502,894 | ₩508,231 | ₩479,695 | ₩506,676 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩551,237 | ₩553,838 | ₩512,818 | ₩521,212 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩525,476 | ₩557,848 | ₩517,618 | ₩551,237 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩544,290 | ₩562,058 | ₩511,423 | ₩513,019 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩509,707 | ₩531,578 | ₩501,138 | ₩526,697 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩519,885 | ₩527,863 | ₩497,142 | ₩506,756 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩528,842 | ₩540,442 | ₩503,256 | ₩508,272 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩518,329 | ₩548,903 | ₩513,595 | ₩540,884 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩505,777 | ₩516,264 | ₩497,128 | ₩509,425 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩524,323 | ₩525,289 | ₩502,626 | ₩505,201 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩495,854 | ₩514,936 | ₩494,553 | ₩508,339 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,887 | ₩474,626 | ₩447,217 | ₩474,439 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩484,335 | ₩492,984 | ₩423,709 | ₩446,211 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩494,580 | ₩494,580 | ₩463,832 | ₩488,546 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩488,117 | ₩499,837 | ₩486,776 | ₩494,835 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩478,810 | ₩489,458 | ₩471,757 | ₩476,826 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩494,661 | ₩505,214 | ₩482,163 | ₩484,121 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩496,163 | ₩502,626 | ₩485,690 | ₩489,981 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩462,638 | ₩488,868 | ₩456,067 | ₩484,684 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩466,058 | ₩486,588 | ₩465,991 | ₩476,410 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,946 | ₩488,492 | ₩449,952 | ₩451,414 | -5.35% | 42.5만 |
|---|