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 | ₩709,541 | ₩714,231 | ₩680,730 | ₩687,430 | -3.12% | 38.1만 |
| 2026.10.08 | ₩701,500 | ₩717,205 | ₩667,330 | ₩694,680 | -0.97% | 62.2만 |
| 2026.10.07 | ₩731,008 | ₩737,386 | ₩687,444 | ₩715,745 | -2.09% | 74.1만 |
| 2026.10.06 | ₩703,846 | ₩770,378 | ₩703,216 | ₩755,356 | +7.32% | 63.3만 |
| 2026.10.05 | ₩717,581 | ₩719,577 | ₩680,730 | ₩701,273 | -2.27% | 51.1만 |
| 2026.10.02 | ₩692,348 | ₩719,604 | ₩688,596 | ₩714,793 | +3.24% | 60.6만 |
| 2026.10.01 | ₩659,102 | ₩677,487 | ₩648,221 | ₩676,871 | +2.70% | 37.1만 |
| 2026.09.30 | ₩677,407 | ₩678,948 | ₩657,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩658,995 |
| -2.72% |
| 54.6만 |
| 2026.09.29 | ₩678,372 | ₩697,186 | ₩664,047 | ₩676,630 | -0.26% | 37.3만 |
|---|
| 2026.09.28 | ₩675,437 | ₩685,755 | ₩654,720 | ₩667,812 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩697,480 | ₩697,480 | ₩676,147 | ₩686,479 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩664,931 | ₩696,797 | ₩649,910 | ₩688,395 | +3.53% | 41만 |
|---|
| 2026.09.23 | ₩686,224 | ₩696,181 | ₩679,390 | ₩686,090 | -0.02% | 29.7만 |
|---|
| 2026.09.22 | ₩684,898 | ₩699,356 | ₩674,030 | ₩692,214 | +1.07% | 42.2만 |
|---|
| 2026.09.21 | ₩711,551 | ₩711,551 | ₩684,080 | ₩686,948 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩683,584 | ₩696,663 | ₩669,420 | ₩695,042 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | ₩684,750 | ₩691,450 | ₩654,010 | ₩677,675 | -1.03% | 67.1만 |
|---|
| 2026.09.16 | ₩632,623 | ₩657,923 | ₩627,719 | ₩646,787 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩639,082 | ₩641,789 | ₩614,413 | ₩615,096 | -3.75% | 49.3만 |
|---|
| 2026.09.14 | ₩632,489 | ₩649,896 | ₩617,749 | ₩633,655 | +0.18% | 74.7만 |
|---|
| 2026.09.11 | ₩664,288 | ₩692,723 | ₩659,290 | ₩684,804 | +3.09% | 46.8만 |
|---|
| 2026.09.10 | ₩643,210 | ₩660,121 | ₩634,714 | ₩649,722 | +1.01% | 31.4만 |
|---|
| 2026.09.09 | ₩670,064 | ₩680,730 | ₩656,382 | ₩663,511 | -0.98% | 48.4만 |
|---|
| 2026.09.08 | ₩661,648 | ₩678,425 | ₩655,833 | ₩672,958 | +1.71% | 72.3만 |
|---|
| 2026.09.04 | ₩638,359 | ₩660,214 | ₩630,560 | ₩651,906 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩610,808 | ₩629,139 | ₩599,418 | ₩616,449 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩610,165 | ₩613,877 | ₩595,666 | ₩613,193 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩617,709 | ₩630,332 | ₩603,357 | ₩611,183 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩631,149 | ₩639,190 | ₩618,178 | ₩629,903 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩670,707 | ₩676,536 | ₩627,639 | ₩630,506 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩686,305 | ₩688,556 | ₩659,893 | ₩678,546 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩650,633 | ₩668,670 | ₩645,488 | ₩666,539 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩692,201 | ₩692,201 | ₩643,987 | ₩651,772 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩685,956 | ₩690,110 | ₩648,141 | ₩665,534 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩708,187 | ₩710,211 | ₩684,094 | ₩692,536 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩711,202 | ₩714,633 | ₩686,894 | ₩697,521 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩744,140 | ₩747,115 | ₩682,110 | ₩716,107 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩771,021 | ₩777,212 | ₩741,178 | ₩743,390 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩783,912 | ₩812,213 | ₩777,212 | ₩809,225 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩739,544 | ₩775,818 | ₩739,544 | ₩772,495 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩734,331 | ₩747,168 | ₩725,621 | ₩741,245 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩749,071 | ₩755,771 | ₩729,735 | ₩735,604 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩725,983 | ₩735,671 | ₩710,251 | ₩713,909 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩737,869 | ₩749,420 | ₩706,861 | ₩708,214 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩742,116 | ₩744,716 | ₩696,877 | ₩733,071 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩712,221 | ₩749,580 | ₩695,283 | ₩718,358 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩719,618 | ₩747,383 | ₩704,851 | ₩718,291 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩710,211 | ₩745,815 | ₩679,591 | ₩725,782 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩788,454 | ₩839,777 | ₩750,800 | ₩819,382 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩818,122 | ₩834,042 | ₩785,024 | ₩799,684 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩747,061 | ₩782,920 | ₩726,291 | ₩778,190 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩731,999 | ₩735,671 | ₩660,241 | ₩662,291 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩804,575 | ₩806,692 | ₩703,725 | ₩721,051 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩896,715 | ₩907,971 | ₩820,092 | ₩850,417 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩952,486 | ₩961,250 | ₩883,073 | ₩885,673 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩952,285 | ₩988,881 | ₩945,518 | ₩961,250 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩903,817 | ₩971,488 | ₩903,173 | ₩963,930 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩915,904 | ₩936,567 | ₩903,522 | ₩930,510 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩871,160 | ₩896,366 | ₩860,588 | ₩871,308 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩817,064 | ₩862,115 | ₩795,463 | ₩855,683 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩857,626 | ₩878,142 | ₩847,844 | ₩859,422 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩919,897 | ₩929,612 | ₩847,804 | ₩896,232 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩917,914 | ₩950,972 | ₩898,296 | ₩910,704 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩896,460 | ₩907,395 | ₩875,046 | ₩884,467 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩936,607 | ₩936,607 | ₩893,418 | ₩914,282 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩947,032 | ₩959,146 | ₩933,833 | ₩947,622 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩898,577 | ₩931,314 | ₩865,720 | ₩885,378 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩912,915 | ₩937,679 | ₩865,653 | ₩903,696 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩957,096 | ₩999,226 | ₩947,542 | ₩960,942 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,052,076 | ₩1,062,287 | ₩925,002 | ₩939,019 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,091,781 | ₩1,091,781 | ₩1,030,315 | ₩1,040,593 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,085,416 | ₩1,132,317 | ₩1,066,656 | ₩1,124,759 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,086,140 | ₩1,120,793 | ₩1,064,606 | ₩1,090,468 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,129,891 | ₩1,164,504 | ₩1,060,251 | ₩1,078,395 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,189,938 | ₩1,240,644 | ₩1,153,623 | ₩1,181,790 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,197,964 | ₩1,232,818 | ₩1,146,387 | ₩1,162,106 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,161,449 | ₩1,209,529 | ₩1,125,697 | ₩1,195,633 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,180,209 | ₩1,255,170 | ₩1,173,549 | ₩1,249,904 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,166,032 | ₩1,179,218 | ₩1,109,403 | ₩1,154,936 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,167,573 | ₩1,172,518 | ₩1,115,647 | ₩1,123,218 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,165,884 | ₩1,200,417 | ₩1,135,828 | ₩1,149,416 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,211,860 | ₩1,216,738 | ₩1,153,757 | ₩1,161,355 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,144,136 | ₩1,169,744 | ₩1,128,324 | ₩1,151,064 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,067,996 | ₩1,136,337 | ₩1,058,549 | ₩1,123,674 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,124,290 | ₩1,159,104 | ₩1,032,110 | ₩1,032,150 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,204,236 | ₩1,220,825 | ₩1,058,375 | ₩1,128,310 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,202,936 | ₩1,213,267 | ₩1,139,017 | ₩1,195,110 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,292,597 | ₩1,299,659 | ₩1,159,466 | ₩1,182,474 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,235,766 | ₩1,347,631 | ₩1,217,020 | ₩1,331,631 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,179,204 | ₩1,302,164 | ₩1,172,518 | ₩1,282,439 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,131,392 | ₩1,179,218 | ₩1,122,816 | ₩1,173,214 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,120,578 | ₩1,153,757 | ₩1,102,327 | ₩1,132,840 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,139,017 | ₩1,165,978 | ₩1,130,133 | ₩1,153,543 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,047,547 | ₩1,136,337 | ₩1,039,856 | ₩1,129,583 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,066,160 | ₩1,072,257 | ₩1,018,415 | ₩1,048,056 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,011,715 | ₩1,056,914 | ₩1,004,425 | ₩1,049,946 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩993,102 | ₩1,004,278 | ₩957,820 | ₩982,154 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,004,975 | ₩1,022,811 | ₩982,087 | ₩983,267 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩997,739 | ₩1,014,342 | ₩971,515 | ₩1,007,695 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩1,000,285 | ₩1,015,333 | ₩941,377 | ₩975,923 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,149,322 | ₩1,149,322 | ₩1,011,353 | ₩1,032,834 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,151,868 | ₩1,151,868 | ₩1,113,557 | ₩1,137,463 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,151,077 | ₩1,196,812 | ₩1,132,505 | ₩1,191,318 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,154,789 | ₩1,168,323 | ₩1,114,763 | ₩1,144,752 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,118,113 | ₩1,148,947 | ₩1,080,150 | ₩1,140,826 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,140,357 | ₩1,172,518 | ₩1,128,551 | ₩1,163,379 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,144,886 | ₩1,147,606 | ₩1,098,816 | ₩1,132,049 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,167,157 | ₩1,179,218 | ₩1,082,736 | ₩1,087,306 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,091,808 | ₩1,191,211 | ₩1,088,096 | ₩1,187,552 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩974,798 | ₩1,081,798 | ₩943,508 | ₩1,080,056 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩720,730 | ₩734,331 | ₩707,155 | ₩709,527 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩698,298 | ₩720,489 | ₩680,945 | ₩713,788 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩649,722 | ₩698,539 | ₩648,570 | ₩690,941 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩632,476 | ₩649,240 | ₩626,553 | ₩629,474 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩662,305 | ₩667,665 | ₩623,578 | ₩632,288 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩671,993 | ₩681,789 | ₩649,923 | ₩677,313 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩670,010 | ₩686,573 | ₩657,280 | ₩666,231 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩663,310 | ₩675,437 | ₩649,521 | ₩664,208 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩647,873 | ₩656,610 | ₩632,865 | ₩653,756 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩639,739 | ₩649,025 | ₩620,603 | ₩633,615 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩623,109 | ₩637,072 | ₩615,565 | ₩633,695 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩605,300 | ₩624,624 | ₩596,309 | ₩621,300 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩614,212 | ₩621,434 | ₩589,609 | ₩591,083 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩614,292 | ₩623,297 | ₩601,669 | ₩611,156 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩624,329 | ₩633,307 | ₩612,416 | ₩622,493 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩591,244 | ₩618,325 | ₩589,609 | ₩615,096 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩585,723 | ₩609,709 | ₩576,222 | ₩598,131 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩567,297 | ₩603,465 | ₩567,297 | ₩583,780 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩554,205 | ₩569,509 | ₩548,765 | ₩567,297 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩520,919 | ₩521,201 | ₩485,878 | ₩512,182 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩557,623 | ₩561,817 | ₩525,355 | ₩527,579 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩539,278 | ₩579,210 | ₩538,688 | ₩557,904 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩561,133 | ₩581,716 | ₩560,128 | ₩564,537 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩529,321 | ₩551,432 | ₩515,908 | ₩545,750 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩565,408 | ₩569,509 | ₩502,615 | ₩512,625 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩557,355 | ₩573,207 | ₩557,207 | ₩563,130 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩590,252 | ₩596,242 | ₩550,373 | ₩557,355 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩608,543 | ₩617,267 | ₩600,329 | ₩606,922 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩561,696 | ₩598,842 | ₩561,147 | ₩597,863 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩553,428 | ₩582,909 | ₩553,348 | ₩566,225 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩578,848 | ₩580,899 | ₩530,005 | ₩538,165 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩549,542 | ₩590,654 | ₩546,889 | ₩578,594 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩575,793 | ₩584,249 | ₩560,383 | ₩564,457 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩562,219 | ₩572,524 | ₩550,078 | ₩570,192 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩548,805 | ₩563,572 | ₩548,068 | ₩559,807 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩544,303 | ₩552,088 | ₩522,608 | ₩533,489 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩549,984 | ₩552,075 | ₩526,293 | ₩542,159 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩551,110 | ₩575,230 | ₩543,378 | ₩563,612 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩552,329 | ₩565,676 | ₩547,251 | ₩551,458 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩514,192 | ₩551,834 | ₩509,583 | ₩551,257 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩511,486 | ₩542,695 | ₩504,169 | ₩529,455 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩552,611 | ₩560,906 | ₩515,921 | ₩534,494 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩565,140 | ₩574,520 | ₩550,239 | ₩563,103 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩555,907 | ₩567,297 | ₩534,668 | ₩556,792 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩571,679 | ₩596,068 | ₩564,336 | ₩580,054 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩568,865 | ₩592,128 | ₩553,428 | ₩573,703 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩636,067 | ₩639,230 | ₩556,577 | ₩580,684 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩620,523 | ₩626,500 | ₩596,322 | ₩610,044 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩575,632 | ₩617,374 | ₩564,148 | ₩616,034 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩573,529 | ₩584,249 | ₩567,204 | ₩582,426 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩554,768 | ₩596,309 | ₩554,768 | ₩583,579 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩550,092 | ₩563,854 | ₩528,812 | ₩556,283 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩563,653 | ₩577,535 | ₩543,070 | ₩550,252 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩584,088 | ₩590,694 | ₩562,152 | ₩564,416 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩575,163 | ₩596,309 | ₩559,673 | ₩586,621 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩609,240 | ₩629,809 | ₩576,771 | ₩578,125 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩570,849 | ₩591,324 | ₩556,778 | ₩581,448 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩561,026 | ₩566,828 | ₩544,678 | ₩556,363 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩538,554 | ₩570,969 | ₩532,524 | ₩560,946 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩496,129 | ₩541,368 | ₩496,129 | ₩537,737 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩470,923 | ₩495,365 | ₩462,307 | ₩489,201 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩519,151 | ₩521,040 | ₩461,208 | ₩482,622 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩507,385 | ₩519,204 | ₩495,338 | ₩518,293 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩479,540 | ₩500,028 | ₩477,999 | ₩493,060 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩501,744 | ₩517,690 | ₩476,257 | ₩479,607 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩505,925 | ₩514,581 | ₩490,340 | ₩508,176 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩503,874 | ₩506,755 | ₩482,729 | ₩500,524 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩486,816 | ₩502,508 | ₩477,329 | ₩498,822 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩471,191 | ₩486,963 | ₩467,667 | ₩484,029 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩488,196 | ₩489,107 | ₩468,967 | ₩470,870 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩494,441 | ₩498,581 | ₩468,350 | ₩488,102 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩474,461 | ₩488,437 | ₩455,741 | ₩485,797 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩453,932 | ₩478,387 | ₩453,704 | ₩468,458 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,610 | ₩478,669 | ₩453,610 | ₩470,293 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩439,795 | ₩461,999 | ₩438,468 | ₩450,662 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩429,356 | ₩436,967 | ₩416,183 | ₩427,828 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩412,967 | ₩432,156 | ₩412,726 | ₩430,950 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩406,455 | ₩418,421 | ₩403,359 | ₩412,163 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩402,046 | ₩419,426 | ₩398,656 | ₩412,900 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩419,386 | ₩422,723 | ₩393,028 | ₩398,817 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩425,081 | ₩425,336 | ₩411,828 | ₩418,408 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩439,768 | ₩441,537 | ₩407,982 | ₩425,336 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩435,667 | ₩446,012 | ₩432,826 | ₩438,334 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,642 | ₩432,022 | ₩413,865 | ₩427,681 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩411,895 | ₩418,756 | ₩408,947 | ₩410,354 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩417,068 | ₩420,512 | ₩411,480 | ₩412,297 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩418,381 | ₩422,173 | ₩414,066 | ₩416,465 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩421,383 | ₩428,806 | ₩415,406 | ₩424,183 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩418,193 | ₩422,173 | ₩414,066 | ₩420,766 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩415,205 | ₩425,684 | ₩410,140 | ₩423,272 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩418,448 | ₩426,153 | ₩415,205 | ₩419,480 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩411,065 | ₩428,043 | ₩410,046 | ₩413,503 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,678 | ₩413,235 | ₩394,877 | ₩405,088 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,641 | ₩432,250 | ₩377,323 | ₩379,989 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩425,028 | ₩438,910 | ₩418,528 | ₩427,641 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩430,294 | ₩438,294 | ₩423,446 | ₩427,627 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩452,109 | ₩452,967 | ₩407,393 | ₩422,307 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩441,778 | ₩460,699 | ₩431,071 | ₩456,290 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩434,193 | ₩452,873 | ₩426,569 | ₩444,364 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,572 | ₩439,929 | ₩426,796 | ₩434,300 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩440,290 | ₩447,567 | ₩431,607 | ₩434,997 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩441,148 | ₩442,997 | ₩423,111 | ₩435,641 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩424,237 | ₩451,882 | ₩419,426 | ₩445,275 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩437,892 | ₩438,669 | ₩414,468 | ₩433,443 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩438,307 | ₩453,932 | ₩435,507 | ₩439,232 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩445,074 | ₩449,845 | ₩428,136 | ₩429,490 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,582 | ₩462,173 | ₩454,267 | ₩461,382 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩450,930 | ₩462,293 | ₩447,379 | ₩455,272 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩455,928 | ₩459,654 | ₩434,984 | ₩446,173 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩428,110 | ₩460,886 | ₩427,627 | ₩458,876 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩421,972 | ₩425,322 | ₩401,524 | ₩422,240 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩471,218 | ₩491,225 | ₩420,190 | ₩421,517 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩454,722 | ₩470,106 | ₩445,557 | ₩447,795 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩436,002 | ₩452,927 | ₩431,138 | ₩447,406 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩453,811 | ₩461,141 | ₩436,860 | ₩445,985 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩418,247 | ₩458,206 | ₩417,014 | ₩453,811 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩506,608 | ₩507,372 | ₩436,217 | ₩437,651 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩519,928 | ₩533,904 | ₩499,010 | ₩510,146 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩514,594 | ₩514,594 | ₩498,930 | ₩510,842 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩528,343 | ₩531,988 | ₩508,551 | ₩515,171 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩502,534 | ₩507,868 | ₩479,352 | ₩506,313 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩550,842 | ₩553,442 | ₩512,450 | ₩520,839 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩525,100 | ₩557,448 | ₩517,248 | ₩550,842 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩543,901 | ₩561,656 | ₩511,057 | ₩512,651 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩509,342 | ₩531,197 | ₩500,779 | ₩526,320 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩519,512 | ₩527,485 | ₩496,786 | ₩506,394 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩528,464 | ₩540,055 | ₩502,896 | ₩507,908 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩517,958 | ₩548,510 | ₩513,228 | ₩540,497 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩505,415 | ₩515,894 | ₩496,772 | ₩509,060 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩523,948 | ₩524,913 | ₩502,266 | ₩504,839 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩495,499 | ₩514,568 | ₩494,199 | ₩507,975 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,567 | ₩474,287 | ₩446,897 | ₩474,099 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩483,988 | ₩492,632 | ₩423,406 | ₩445,892 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩494,226 | ₩494,226 | ₩463,500 | ₩488,196 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩487,767 | ₩499,479 | ₩486,427 | ₩494,481 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩478,468 | ₩489,107 | ₩471,419 | ₩476,484 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩494,307 | ₩504,853 | ₩481,818 | ₩483,774 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩495,807 | ₩502,266 | ₩485,342 | ₩489,630 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩462,307 | ₩488,518 | ₩455,741 | ₩484,337 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩465,724 | ₩486,240 | ₩465,657 | ₩476,069 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,605 | ₩488,142 | ₩449,630 | ₩451,091 | -5.35% | 42.5만 |
|---|