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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩717,581 | ₩737,386 | ₩667,330 | ₩687,430 | -4.20% | 225.5만 |
| 2026.09.28–2026.10.02 | ₩675,437 | ₩719,604 | ₩648,221 | ₩714,793 | +5.83% | 226.3만 |
| 2026.09.21–2026.09.25 | ₩711,551 | ₩711,551 | ₩649,910 | ₩686,479 | -3.52% | 149.7만 |
| 2026.09.14–2026.09.18 | ₩632,489 | ₩696,663 | ₩614,413 | ₩695,042 | +9.89% | 317.1만 |
| 2026.08.31–2026.09.04 | ₩631,149 | ₩660,214 | ₩595,666 | ₩651,906 | +3.29% | 273만 |
| 2026.08.24–2026.08.28 | ₩685,956 | ₩692,201 | ₩627,639 | ₩630,506 | -8.08% | 260.6만 |
| 2026.08.17–2026.08.21 | ₩783,912 | ₩812,213 | ₩682,110 | ₩692,536 | -11.66% | 294.8만 |
| 2026.08.10–2026.08.14 | ₩737,869 | ₩775,818 | ₩706,861 | ₩772,495 | +4.69% | 237.7만 |
| 2026.08.03–2026.08.07 | ₩788,454 | ₩839,777 | ₩679,591 | ₩733,071 | -7.02% | 556.3만 |
| 2026.07.27–2026.07.31 | ₩896,715 | ₩907,971 | ₩660,241 | ₩799,684 | -10.82% | 613.2만 |
| 2026.07.20–2026.07.24 | ₩871,160 | ₩988,881 | ₩860,588 | ₩885,673 | +1.67% | 249.8만 |
| 2026.07.13–2026.07.17 | ₩896,460 | ₩950,972 | ₩795,463 | ₩855,683 | -4.55% | 379.2만 |
| 2026.07.06–2026.07.10 | ₩957,096 | ₩999,226 | ₩865,653 | ₩914,282 | -4.47% | 299.1만 |
| 2026.06.29–2026.07.02 | ₩1,086,140 | ₩1,132,317 | ₩925,002 | ₩939,019 | -13.55% | 304.1만 |
| 2026.06.22–2026.06.26 | ₩1,180,209 | ₩1,255,170 | ₩1,060,251 | ₩1,078,395 | -8.63% | 778.7만 |
| 2026.06.15–2026.06.18 | ₩1,211,860 | ₩1,216,738 | ₩1,109,403 | ₩1,154,936 | -4.70% | 291.5만 |
| 2026.06.08–2026.06.12 | ₩1,202,936 | ₩1,220,825 | ₩1,032,110 | ₩1,151,064 | -4.31% | 313.2만 |
| 2026.06.01–2026.06.05 | ₩1,120,578 | ₩1,347,631 | ₩1,102,327 | ₩1,182,474 | +5.52% | 374.4만 |
| 2026.05.26–2026.05.29 | ₩1,011,715 | ₩1,165,978 | ₩1,004,425 | ₩1,153,543 | +14.02% | 304.4만 |
| 2026.05.18–2026.05.22 | ₩1,149,322 | ₩1,149,322 | ₩941,377 | ₩982,154 | -14.54% | 316만 |
| 2026.05.11–2026.05.15 | ₩1,140,357 | ₩1,196,812 | ₩1,080,150 | ₩1,137,463 | -0.25% | 292.1만 |
| 2026.05.04–2026.05.08 | ₩720,730 | ₩1,191,211 | ₩707,155 | ₩1,132,049 | +57.07% | 628.8만 |
| 2026.04.27–2026.05.01 | ₩671,993 | ₩720,489 | ₩623,578 | ₩713,788 | +6.22% | 201만 |
| 2026.04.20–2026.04.24 | ₩623,109 | ₩686,573 | ₩615,565 | ₩666,231 | +6.92% | 184.7만 |
| 2026.04.13–2026.04.17 | ₩591,244 | ₩633,307 | ₩589,609 | ₩621,300 | +5.08% | 235.8만 |
| 2026.04.06–2026.04.10 | ₩557,623 | ₩609,709 | ₩485,878 | ₩598,131 | +7.26% | 265.1만 |
| 2026.03.30–2026.04.02 | ₩565,408 | ₩581,716 | ₩502,615 | ₩557,904 | -1.33% | 226.7만 |
| 2026.03.23–2026.03.27 | ₩553,428 | ₩617,267 | ₩550,373 | ₩563,130 | +1.75% | 175.9만 |
| 2026.03.16–2026.03.20 | ₩548,805 | ₩590,654 | ₩530,005 | ₩538,165 | -1.94% | 231.6만 |
| 2026.03.09–2026.03.13 | ₩514,192 | ₩575,230 | ₩509,583 | ₩533,489 | +3.75% | 232.4만 |
| 2026.03.02–2026.03.06 | ₩571,679 | ₩596,068 | ₩504,169 | ₩529,455 | -7.39% | 280.4만 |
| 2026.02.23–2026.02.27 | ₩573,529 | ₩639,230 | ₩553,428 | ₩573,703 | +0.03% | 354.6만 |
| 2026.02.17–2026.02.20 | ₩584,088 | ₩596,309 | ₩528,812 | ₩583,579 | -0.09% | 221.9만 |
| 2026.02.09–2026.02.13 | ₩538,554 | ₩629,809 | ₩532,524 | ₩586,621 | +8.93% | 313.3만 |
| 2026.02.02–2026.02.06 | ₩479,540 | ₩541,368 | ₩461,208 | ₩537,737 | +12.14% | 223.3만 |
| 2026.01.26–2026.01.30 | ₩471,191 | ₩517,690 | ₩467,667 | ₩479,607 | +1.79% | 173.1만 |
| 2026.01.20–2026.01.23 | ₩453,932 | ₩498,581 | ₩453,704 | ₩470,870 | +3.73% | 190.3만 |
| 2026.01.12–2026.01.16 | ₩406,455 | ₩478,669 | ₩403,359 | ₩470,293 | +15.71% | 243.3만 |
| 2026.01.05–2026.01.09 | ₩435,667 | ₩446,012 | ₩393,028 | ₩412,900 | -5.23% | 244.7만 |
| 2025.12.29–2026.01.02 | ₩418,381 | ₩432,022 | ₩408,947 | ₩427,681 | +2.22% | 157.5만 |
| 2025.12.22–2025.12.26 | ₩418,448 | ₩428,806 | ₩410,140 | ₩424,183 | +1.37% | 169만 |
| 2025.12.15–2025.12.19 | ₩430,294 | ₩438,910 | ₩377,323 | ₩413,503 | -3.90% | 395.3만 |
| 2025.12.08–2025.12.12 | ₩440,290 | ₩460,699 | ₩407,393 | ₩422,307 | -4.08% | 252.2만 |
| 2025.12.01–2025.12.05 | ₩445,074 | ₩453,932 | ₩414,468 | ₩435,641 | -2.12% | 423.4만 |
| 2025.11.24–2025.11.28 | ₩428,110 | ₩462,293 | ₩427,627 | ₩461,382 | +7.77% | 162.2만 |
| 2025.11.17–2025.11.21 | ₩453,811 | ₩491,225 | ₩401,524 | ₩422,240 | -6.96% | 342.2만 |
| 2025.11.10–2025.11.14 | ₩528,343 | ₩533,904 | ₩417,014 | ₩453,811 | -14.11% | 926.2만 |
| 2025.11.03–2025.11.07 | ₩509,342 | ₩561,656 | ₩479,352 | ₩506,313 | -0.59% | 363.5만 |
| 2025.10.27–2025.10.31 | ₩523,948 | ₩548,510 | ₩496,772 | ₩506,394 | -3.35% | 265.6만 |
| 2025.10.20–2025.10.24 | ₩487,767 | ₩514,568 | ₩423,406 | ₩507,975 | +4.14% | 239.1만 |
| 2025.10.13–2025.10.17 | ₩465,724 | ₩504,853 | ₩455,741 | ₩476,484 | +2.31% | 204.5만 |
| 2025.10.06–2025.10.10 | ₩469,717 | ₩493,127 | ₩448,438 | ₩451,091 | -3.97% | 209.1만 |
| 2025.09.29–2025.10.03 | ₩461,503 | ₩477,329 | ₩440,907 | ₩468,069 | +1.42% | 243.9만 |
| 2025.09.22–2025.09.26 | ₩482,407 | ₩504,853 | ₩427,466 | ₩458,434 | -4.97% | 308.6만 |
| 2025.09.15–2025.09.19 | ₩423,607 | ₩486,534 | ₩418,582 | ₩482,742 | +13.96% | 400.7만 |
| 2025.09.08–2025.09.12 | ₩387,199 | ₩427,466 | ₩376,291 | ₩420,177 | +8.52% | 208.5만 |
| 2025.09.02–2025.09.05 | ₩364,177 | ₩395,065 | ₩356,620 | ₩383,219 | +5.23% | 180.5만 |
| 2025.08.29–2025.08.29 | ₩388,606 | ₩390,348 | ₩360,037 | ₩373,236 | -3.96% | 43.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.