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 | ₩718,143 | ₩737,964 | ₩667,853 | ₩687,969 | -4.20% | 225.5만 |
| 2026.09.28–2026.10.02 | ₩675,966 | ₩720,168 | ₩648,729 | ₩715,354 | +5.83% | 226.3만 |
| 2026.09.21–2026.09.25 | ₩712,108 | ₩712,108 | ₩650,419 | ₩687,017 | -3.52% | 149.7만 |
| 2026.09.14–2026.09.18 | ₩632,985 | ₩697,209 | ₩614,894 | ₩695,586 | +9.89% | 317.1만 |
| 2026.08.31–2026.09.04 | ₩631,644 | ₩660,732 | ₩596,132 | ₩652,417 | +3.29% | 273만 |
| 2026.08.24–2026.08.28 | ₩686,494 | ₩692,743 | ₩628,130 | ₩631,000 | -8.08% | 260.6만 |
| 2026.08.17–2026.08.21 | ₩784,526 | ₩812,849 | ₩682,645 | ₩693,078 | -11.66% | 294.8만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩738,447 |
| ₩776,426 |
| ₩707,414 |
| ₩773,100 |
| +4.69% |
| 237.7만 |
| 2026.08.03–2026.08.07 | ₩789,072 | ₩840,435 | ₩680,124 | ₩733,646 | -7.02% | 556.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩897,417 | ₩908,682 | ₩660,759 | ₩800,310 | -10.82% | 613.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩871,843 | ₩989,656 | ₩861,262 | ₩886,367 | +1.67% | 249.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩897,162 | ₩951,717 | ₩796,086 | ₩856,354 | -4.55% | 379.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩957,846 | ₩1,000,009 | ₩866,331 | ₩914,999 | -4.47% | 299.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,086,991 | ₩1,133,204 | ₩925,727 | ₩939,755 | -13.55% | 304.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,181,134 | ₩1,256,153 | ₩1,061,081 | ₩1,079,240 | -8.63% | 778.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,212,810 | ₩1,217,692 | ₩1,110,272 | ₩1,155,841 | -4.70% | 291.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,203,879 | ₩1,221,782 | ₩1,032,919 | ₩1,151,966 | -4.31% | 313.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,121,456 | ₩1,348,687 | ₩1,103,191 | ₩1,183,400 | +5.52% | 374.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,012,508 | ₩1,166,892 | ₩1,005,212 | ₩1,154,447 | +14.02% | 304.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,150,222 | ₩1,150,222 | ₩942,115 | ₩982,924 | -14.54% | 316만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,141,251 | ₩1,197,750 | ₩1,080,996 | ₩1,138,354 | -0.25% | 292.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩721,294 | ₩1,192,144 | ₩707,709 | ₩1,132,936 | +57.07% | 628.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩672,520 | ₩721,053 | ₩624,067 | ₩714,348 | +6.22% | 201만 |
|---|
| 2026.04.20–2026.04.24 | ₩623,598 | ₩687,111 | ₩616,047 | ₩666,753 | +6.92% | 184.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩591,707 | ₩633,803 | ₩590,071 | ₩621,787 | +5.08% | 235.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩558,059 | ₩610,187 | ₩486,259 | ₩598,600 | +7.26% | 265.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩565,851 | ₩582,172 | ₩503,009 | ₩558,341 | -1.33% | 226.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩553,862 | ₩617,751 | ₩550,804 | ₩563,571 | +1.75% | 175.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩549,235 | ₩591,117 | ₩530,420 | ₩538,587 | -1.94% | 231.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩514,595 | ₩575,681 | ₩509,982 | ₩533,907 | +3.75% | 232.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩572,127 | ₩596,535 | ₩504,564 | ₩529,870 | -7.39% | 280.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩573,978 | ₩639,731 | ₩553,862 | ₩574,152 | +0.03% | 354.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩584,546 | ₩596,776 | ₩529,226 | ₩584,036 | -0.09% | 221.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩538,976 | ₩630,303 | ₩532,941 | ₩587,080 | +8.93% | 313.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩479,915 | ₩541,792 | ₩461,569 | ₩538,158 | +12.14% | 223.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩471,560 | ₩518,096 | ₩468,033 | ₩479,982 | +1.79% | 173.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩454,287 | ₩498,972 | ₩454,059 | ₩471,239 | +3.73% | 190.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩406,773 | ₩479,044 | ₩403,675 | ₩470,662 | +15.71% | 243.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩436,009 | ₩446,362 | ₩393,336 | ₩413,224 | -5.23% | 244.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩418,709 | ₩432,361 | ₩409,268 | ₩428,016 | +2.22% | 157.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩418,776 | ₩429,142 | ₩410,461 | ₩424,516 | +1.37% | 169만 |
|---|
| 2025.12.15–2025.12.19 | ₩430,631 | ₩439,254 | ₩377,618 | ₩413,827 | -3.90% | 395.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩440,635 | ₩461,060 | ₩407,712 | ₩422,638 | -4.08% | 252.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩445,423 | ₩454,287 | ₩414,793 | ₩435,982 | -2.12% | 423.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩428,445 | ₩462,656 | ₩427,962 | ₩461,744 | +7.77% | 162.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩454,167 | ₩491,609 | ₩401,838 | ₩422,571 | -6.96% | 342.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩528,757 | ₩534,323 | ₩417,341 | ₩454,167 | -14.11% | 926.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩509,741 | ₩562,096 | ₩479,728 | ₩506,710 | -0.59% | 363.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩524,358 | ₩548,940 | ₩497,161 | ₩506,790 | -3.35% | 265.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩488,149 | ₩514,971 | ₩423,738 | ₩508,373 | +4.14% | 239.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩466,089 | ₩505,248 | ₩456,098 | ₩476,858 | +2.31% | 204.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩470,085 | ₩493,514 | ₩448,789 | ₩451,444 | -3.97% | 209.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩461,864 | ₩477,703 | ₩441,252 | ₩468,436 | +1.42% | 243.9만 |
|---|
| 2025.09.22–2025.09.26 | ₩482,785 | ₩505,248 | ₩427,801 | ₩458,793 | -4.97% | 308.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩423,939 | ₩486,916 | ₩418,910 | ₩483,120 | +13.96% | 400.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩387,502 | ₩427,801 | ₩376,586 | ₩420,506 | +8.52% | 208.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩364,463 | ₩395,374 | ₩356,899 | ₩383,519 | +5.23% | 180.5만 |
|---|
| 2025.08.29–2025.08.29 | ₩388,910 | ₩390,654 | ₩360,319 | ₩373,528 | -3.96% | 43.1만 |
|---|