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 | ₩710,097 | ₩714,790 | ₩681,264 | ₩687,969 | -3.12% | 38.1만 |
| 2026.10.08 | ₩702,050 | ₩717,767 | ₩667,853 | ₩695,224 | -0.97% | 62.2만 |
| 2026.10.07 | ₩731,581 | ₩737,964 | ₩687,982 | ₩716,306 | -2.09% | 74.1만 |
| 2026.10.06 | ₩704,397 | ₩770,981 | ₩703,767 | ₩755,948 | +7.32% | 63.3만 |
| 2026.10.05 | ₩718,143 | ₩720,141 | ₩681,264 | ₩701,822 | -2.27% | 51.1만 |
| 2026.10.02 | ₩692,891 | ₩720,168 | ₩689,136 | ₩715,354 | +3.24% | 60.6만 |
| 2026.10.01 | ₩659,619 | ₩678,018 | ₩648,729 | ₩677,401 | +2.70% | 37.1만 |
| 2026.09.30 | ₩677,938 | ₩679,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩659,511 |
| -2.72% |
| 54.6만 |
| 2026.09.29 | ₩678,903 | ₩697,732 | ₩664,567 | ₩677,160 | -0.26% | 37.3만 |
|---|
| 2026.09.28 | ₩675,966 | ₩686,293 | ₩655,233 | ₩668,336 | -1.13% | 36.8만 |
|---|
| 2026.09.25 | ₩698,027 | ₩698,027 | ₩676,677 | ₩687,017 | -1.58% | 37.7만 |
|---|
| 2026.09.24 | ₩665,452 | ₩697,343 | ₩650,419 | ₩688,934 | +3.53% | 41만 |
|---|
| 2026.09.23 | ₩686,762 | ₩696,726 | ₩679,922 | ₩686,628 | -0.02% | 29.7만 |
|---|
| 2026.09.22 | ₩685,434 | ₩699,904 | ₩674,558 | ₩692,757 | +1.07% | 42.2만 |
|---|
| 2026.09.21 | ₩712,108 | ₩712,108 | ₩684,616 | ₩687,486 | -3.46% | 55.1만 |
|---|
| 2026.09.18 | ₩684,120 | ₩697,209 | ₩669,945 | ₩695,586 | +1.68% | 101.1만 |
|---|
| 2026.09.17 | ₩685,287 | ₩691,992 | ₩654,523 | ₩678,206 | -1.03% | 67.1만 |
|---|
| 2026.09.16 | ₩633,119 | ₩658,439 | ₩628,211 | ₩647,294 | +2.24% | 92.1만 |
|---|
| 2026.09.15 | ₩639,583 | ₩642,292 | ₩614,894 | ₩615,578 | -3.75% | 49.3만 |
|---|
| 2026.09.14 | ₩632,985 | ₩650,406 | ₩618,233 | ₩634,152 | +0.18% | 74.7만 |
|---|
| 2026.09.11 | ₩664,809 | ₩693,266 | ₩659,806 | ₩685,340 | +3.09% | 46.8만 |
|---|
| 2026.09.10 | ₩643,714 | ₩660,638 | ₩635,211 | ₩650,231 | +1.01% | 31.4만 |
|---|
| 2026.09.09 | ₩670,589 | ₩681,264 | ₩656,896 | ₩664,031 | -0.98% | 48.4만 |
|---|
| 2026.09.08 | ₩662,167 | ₩678,957 | ₩656,346 | ₩673,485 | +1.71% | 72.3만 |
|---|
| 2026.09.04 | ₩638,859 | ₩660,732 | ₩631,054 | ₩652,417 | +2.12% | 57만 |
|---|
| 2026.09.03 | ₩611,287 | ₩629,632 | ₩599,887 | ₩616,932 | +0.92% | 50.2만 |
|---|
| 2026.09.02 | ₩610,643 | ₩614,358 | ₩596,132 | ₩613,674 | +0.50% | 47.2만 |
|---|
| 2026.09.01 | ₩618,193 | ₩630,826 | ₩603,830 | ₩611,662 | -1.06% | 76.8만 |
|---|
| 2026.08.31 | ₩631,644 | ₩639,690 | ₩618,662 | ₩630,397 | -0.20% | 41.8만 |
|---|
| 2026.08.28 | ₩671,232 | ₩677,066 | ₩628,130 | ₩631,000 | -5.99% | 47.5만 |
|---|
| 2026.08.27 | ₩686,842 | ₩689,095 | ₩660,410 | ₩679,078 | -1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩651,143 | ₩669,194 | ₩645,993 | ₩667,062 | +2.44% | 43.7만 |
|---|
| 2026.08.25 | ₩692,743 | ₩692,743 | ₩644,491 | ₩652,283 | -5.84% | 52.5만 |
|---|
| 2026.08.24 | ₩686,494 | ₩690,651 | ₩648,649 | ₩666,056 | -2.98% | 67.4만 |
|---|
| 2026.08.21 | ₩708,742 | ₩710,767 | ₩684,630 | ₩693,078 | -2.21% | 42만 |
|---|
| 2026.08.20 | ₩711,759 | ₩715,193 | ₩687,432 | ₩698,067 | -1.92% | 48.8만 |
|---|
| 2026.08.19 | ₩744,723 | ₩747,700 | ₩682,645 | ₩716,668 | -3.77% | 71.2만 |
|---|
| 2026.08.18 | ₩771,625 | ₩777,821 | ₩741,759 | ₩743,972 | -3.58% | 65.5만 |
|---|
| 2026.08.17 | ₩784,526 | ₩812,849 | ₩777,821 | ₩809,859 | +3.23% | 67.4만 |
|---|
| 2026.08.14 | ₩740,123 | ₩776,426 | ₩740,123 | ₩773,100 | +4.46% | 50.4만 |
|---|
| 2026.08.13 | ₩734,906 | ₩747,754 | ₩726,189 | ₩741,826 | +0.94% | 53만 |
|---|
| 2026.08.12 | ₩749,658 | ₩756,363 | ₩730,306 | ₩736,180 | -1.80% | 56.4만 |
|---|
| 2026.08.11 | ₩726,552 | ₩736,247 | ₩710,807 | ₩714,468 | -1.66% | 29.2만 |
|---|
| 2026.08.10 | ₩738,447 | ₩750,007 | ₩707,414 | ₩708,769 | -4.02% | 48.7만 |
|---|
| 2026.08.07 | ₩742,698 | ₩745,300 | ₩697,423 | ₩733,646 | -1.22% | 50.3만 |
|---|
| 2026.08.06 | ₩712,779 | ₩750,168 | ₩695,828 | ₩718,921 | +0.86% | 60.4만 |
|---|
| 2026.08.05 | ₩720,181 | ₩747,968 | ₩705,403 | ₩718,854 | -0.18% | 110만 |
|---|
| 2026.08.04 | ₩710,767 | ₩746,399 | ₩680,124 | ₩726,350 | +2.19% | 211.7만 |
|---|
| 2026.08.03 | ₩789,072 | ₩840,435 | ₩751,388 | ₩820,024 | +3.92% | 123.9만 |
|---|
| 2026.07.31 | ₩818,764 | ₩834,695 | ₩785,639 | ₩800,310 | -2.25% | 82.7만 |
|---|
| 2026.07.30 | ₩747,647 | ₩783,534 | ₩726,860 | ₩778,800 | +4.17% | 102.7만 |
|---|
| 2026.07.29 | ₩732,573 | ₩736,247 | ₩660,759 | ₩662,810 | -9.52% | 98.9만 |
|---|
| 2026.07.28 | ₩805,205 | ₩807,324 | ₩704,276 | ₩721,616 | -10.38% | 276.2만 |
|---|
| 2026.07.27 | ₩897,417 | ₩908,682 | ₩820,735 | ₩851,083 | -5.16% | 52.6만 |
|---|
| 2026.07.24 | ₩953,233 | ₩962,003 | ₩883,765 | ₩886,367 | -7.01% | 43.7만 |
|---|
| 2026.07.23 | ₩953,031 | ₩989,656 | ₩946,259 | ₩962,003 | +0.94% | 48.6만 |
|---|
| 2026.07.22 | ₩904,525 | ₩972,249 | ₩903,881 | ₩964,685 | +6.65% | 48.5만 |
|---|
| 2026.07.21 | ₩916,621 | ₩937,301 | ₩904,230 | ₩931,239 | +1.59% | 52.4만 |
|---|
| 2026.07.20 | ₩871,843 | ₩897,069 | ₩861,262 | ₩871,990 | +0.02% | 56.6만 |
|---|
| 2026.07.17 | ₩817,704 | ₩862,791 | ₩796,086 | ₩856,354 | +4.73% | 120.6만 |
|---|
| 2026.07.16 | ₩858,298 | ₩878,830 | ₩848,508 | ₩860,095 | +0.21% | 56.9만 |
|---|
| 2026.07.15 | ₩920,618 | ₩930,340 | ₩848,468 | ₩896,934 | -2.57% | 71.6만 |
|---|
| 2026.07.14 | ₩918,633 | ₩951,717 | ₩899,000 | ₩911,418 | -0.79% | 89.5만 |
|---|
| 2026.07.13 | ₩897,162 | ₩908,106 | ₩875,732 | ₩885,160 | -1.34% | 40.6만 |
|---|
| 2026.07.10 | ₩937,341 | ₩937,341 | ₩894,118 | ₩914,999 | -2.38% | 40.8만 |
|---|
| 2026.07.09 | ₩947,774 | ₩959,898 | ₩934,565 | ₩948,364 | +0.06% | 73.8만 |
|---|
| 2026.07.08 | ₩899,281 | ₩932,044 | ₩866,398 | ₩886,072 | -1.47% | 69.1만 |
|---|
| 2026.07.07 | ₩913,631 | ₩938,414 | ₩866,331 | ₩904,404 | -1.01% | 65.9만 |
|---|
| 2026.07.06 | ₩957,846 | ₩1,000,009 | ₩948,284 | ₩961,695 | +0.40% | 49.4만 |
|---|
| 2026.07.02 | ₩1,052,901 | ₩1,063,120 | ₩925,727 | ₩939,755 | -10.75% | 99.1만 |
|---|
| 2026.07.01 | ₩1,092,637 | ₩1,092,637 | ₩1,031,122 | ₩1,041,408 | -4.69% | 65.5만 |
|---|
| 2026.06.30 | ₩1,086,267 | ₩1,133,204 | ₩1,067,492 | ₩1,125,640 | +3.62% | 64.1만 |
|---|
| 2026.06.29 | ₩1,086,991 | ₩1,121,671 | ₩1,065,440 | ₩1,091,323 | +0.40% | 75.6만 |
|---|
| 2026.06.26 | ₩1,130,777 | ₩1,165,417 | ₩1,061,081 | ₩1,079,240 | -4.56% | 514.2만 |
|---|
| 2026.06.25 | ₩1,190,870 | ₩1,241,616 | ₩1,154,527 | ₩1,182,716 | -0.68% | 66.3만 |
|---|
| 2026.06.24 | ₩1,198,903 | ₩1,233,784 | ₩1,147,285 | ₩1,163,016 | -2.99% | 64.3만 |
|---|
| 2026.06.23 | ₩1,162,359 | ₩1,210,477 | ₩1,126,579 | ₩1,196,570 | +2.94% | 68.7만 |
|---|
| 2026.06.22 | ₩1,181,134 | ₩1,256,153 | ₩1,174,469 | ₩1,250,883 | +5.91% | 65.2만 |
|---|
| 2026.06.18 | ₩1,166,945 | ₩1,180,142 | ₩1,110,272 | ₩1,155,841 | -0.95% | 110.2만 |
|---|
| 2026.06.17 | ₩1,168,488 | ₩1,173,436 | ₩1,116,521 | ₩1,124,098 | -3.80% | 77.8만 |
|---|
| 2026.06.16 | ₩1,166,798 | ₩1,201,357 | ₩1,136,718 | ₩1,150,316 | -1.41% | 48.9만 |
|---|
| 2026.06.15 | ₩1,212,810 | ₩1,217,692 | ₩1,154,661 | ₩1,162,265 | -4.17% | 54.6만 |
|---|
| 2026.06.12 | ₩1,145,032 | ₩1,170,660 | ₩1,129,208 | ₩1,151,966 | +0.61% | 47.7만 |
|---|
| 2026.06.11 | ₩1,068,833 | ₩1,137,227 | ₩1,059,378 | ₩1,124,554 | +5.21% | 55.2만 |
|---|
| 2026.06.10 | ₩1,125,171 | ₩1,160,012 | ₩1,032,919 | ₩1,032,959 | -8.20% | 76.4만 |
|---|
| 2026.06.09 | ₩1,205,179 | ₩1,221,782 | ₩1,059,204 | ₩1,129,194 | -6.30% | 69만 |
|---|
| 2026.06.08 | ₩1,203,879 | ₩1,214,218 | ₩1,139,910 | ₩1,196,047 | -0.65% | 65만 |
|---|
| 2026.06.05 | ₩1,293,610 | ₩1,300,677 | ₩1,160,374 | ₩1,183,400 | -8.52% | 80.9만 |
|---|
| 2026.06.04 | ₩1,236,735 | ₩1,348,687 | ₩1,217,973 | ₩1,332,675 | +7.76% | 81.8만 |
|---|
| 2026.06.03 | ₩1,180,128 | ₩1,303,185 | ₩1,173,436 | ₩1,283,444 | +8.75% | 104.8만 |
|---|
| 2026.06.02 | ₩1,132,279 | ₩1,180,142 | ₩1,123,696 | ₩1,174,134 | +3.70% | 56.4만 |
|---|
| 2026.06.01 | ₩1,121,456 | ₩1,154,661 | ₩1,103,191 | ₩1,133,727 | +1.09% | 50.6만 |
|---|
| 2026.05.29 | ₩1,139,910 | ₩1,166,892 | ₩1,131,018 | ₩1,154,447 | +1.28% | 101.7만 |
|---|
| 2026.05.28 | ₩1,048,368 | ₩1,137,227 | ₩1,040,670 | ₩1,130,468 | +7.83% | 107.6만 |
|---|
| 2026.05.27 | ₩1,066,996 | ₩1,073,097 | ₩1,019,213 | ₩1,048,878 | -1.70% | 38.9만 |
|---|
| 2026.05.26 | ₩1,012,508 | ₩1,057,742 | ₩1,005,212 | ₩1,050,769 | +3.78% | 56.2만 |
|---|
| 2026.05.22 | ₩993,880 | ₩1,005,065 | ₩958,570 | ₩982,924 | -1.10% | 54.8만 |
|---|
| 2026.05.21 | ₩1,005,762 | ₩1,023,612 | ₩982,857 | ₩984,037 | -2.16% | 49.6만 |
|---|
| 2026.05.20 | ₩998,520 | ₩1,015,136 | ₩972,276 | ₩1,008,485 | +1.00% | 56만 |
|---|
| 2026.05.19 | ₩1,001,068 | ₩1,016,129 | ₩942,115 | ₩976,688 | -2.44% | 82.2만 |
|---|
| 2026.05.18 | ₩1,150,222 | ₩1,150,222 | ₩1,012,146 | ₩1,033,643 | -10.14% | 73.3만 |
|---|
| 2026.05.15 | ₩1,152,770 | ₩1,152,770 | ₩1,114,429 | ₩1,138,354 | -1.25% | 47.3만 |
|---|
| 2026.05.14 | ₩1,151,979 | ₩1,197,750 | ₩1,133,392 | ₩1,192,252 | +3.50% | 55만 |
|---|
| 2026.05.13 | ₩1,155,694 | ₩1,169,239 | ₩1,115,636 | ₩1,145,649 | -0.87% | 58.3만 |
|---|
| 2026.05.12 | ₩1,118,989 | ₩1,149,847 | ₩1,080,996 | ₩1,141,720 | +2.03% | 71.7만 |
|---|
| 2026.05.11 | ₩1,141,251 | ₩1,173,436 | ₩1,129,436 | ₩1,164,290 | +2.02% | 59.9만 |
|---|
| 2026.05.08 | ₩1,145,783 | ₩1,148,506 | ₩1,099,677 | ₩1,132,936 | -1.12% | 72만 |
|---|
| 2026.05.07 | ₩1,168,072 | ₩1,180,142 | ₩1,083,585 | ₩1,088,158 | -6.84% | 105.3만 |
|---|
| 2026.05.06 | ₩1,092,664 | ₩1,192,144 | ₩1,088,949 | ₩1,188,483 | +8.77% | 134.8만 |
|---|
| 2026.05.05 | ₩975,561 | ₩1,082,646 | ₩944,247 | ₩1,080,902 | +10.80% | 242.9만 |
|---|
| 2026.05.04 | ₩721,294 | ₩734,906 | ₩707,709 | ₩710,083 | -1.55% | 73.9만 |
|---|
| 2026.05.01 | ₩698,845 | ₩721,053 | ₩681,478 | ₩714,348 | +2.22% | 45만 |
|---|
| 2026.04.30 | ₩650,231 | ₩699,086 | ₩649,078 | ₩691,483 | +6.34% | 50.9만 |
|---|
| 2026.04.29 | ₩632,972 | ₩649,748 | ₩627,044 | ₩629,968 | -0.47% | 28.5만 |
|---|
| 2026.04.28 | ₩662,824 | ₩668,188 | ₩624,067 | ₩632,784 | -4.53% | 42.9만 |
|---|
| 2026.04.27 | ₩672,520 | ₩682,323 | ₩650,432 | ₩677,844 | +0.79% | 33.7만 |
|---|
| 2026.04.24 | ₩670,535 | ₩687,111 | ₩657,795 | ₩666,753 | -0.56% | 37만 |
|---|
| 2026.04.23 | ₩663,830 | ₩675,966 | ₩650,030 | ₩664,728 | +0.14% | 44.7만 |
|---|
| 2026.04.22 | ₩648,381 | ₩657,124 | ₩633,361 | ₩654,268 | +0.91% | 43.1만 |
|---|
| 2026.04.21 | ₩640,240 | ₩649,534 | ₩621,090 | ₩634,112 | -0.96% | 34.3만 |
|---|
| 2026.04.20 | ₩623,598 | ₩637,572 | ₩616,047 | ₩634,192 | +1.70% | 25.6만 |
|---|
| 2026.04.17 | ₩605,775 | ₩625,113 | ₩596,776 | ₩621,787 | +2.64% | 59.4만 |
|---|
| 2026.04.16 | ₩614,693 | ₩621,921 | ₩590,071 | ₩591,546 | -3.77% | 40.6만 |
|---|
| 2026.04.15 | ₩614,773 | ₩623,785 | ₩602,140 | ₩611,635 | -0.51% | 41.7만 |
|---|
| 2026.04.14 | ₩624,818 | ₩633,803 | ₩612,896 | ₩622,981 | -0.29% | 55.3만 |
|---|
| 2026.04.13 | ₩591,707 | ₩618,810 | ₩590,071 | ₩615,578 | +4.03% | 38.9만 |
|---|
| 2026.04.10 | ₩586,182 | ₩610,187 | ₩576,674 | ₩598,600 | +2.12% | 33.9만 |
|---|
| 2026.04.09 | ₩567,742 | ₩603,937 | ₩567,742 | ₩584,237 | +2.91% | 50.4만 |
|---|
| 2026.04.08 | ₩554,640 | ₩569,955 | ₩549,195 | ₩567,742 | +2.36% | 54.9만 |
|---|
| 2026.04.07 | ₩521,328 | ₩521,609 | ₩486,259 | ₩512,584 | -1.68% | 80.1만 |
|---|
| 2026.04.06 | ₩558,059 | ₩562,257 | ₩525,766 | ₩527,993 | -5.39% | 45.7만 |
|---|
| 2026.04.02 | ₩539,700 | ₩579,664 | ₩539,110 | ₩558,341 | +3.45% | 35만 |
|---|
| 2026.04.01 | ₩561,573 | ₩582,172 | ₩560,567 | ₩564,979 | +0.61% | 42.9만 |
|---|
| 2026.03.31 | ₩529,736 | ₩551,864 | ₩516,312 | ₩546,178 | +3.10% | 74.1만 |
|---|
| 2026.03.30 | ₩565,851 | ₩569,955 | ₩503,009 | ₩513,026 | -9.34% | 74.8만 |
|---|
| 2026.03.27 | ₩557,791 | ₩573,656 | ₩557,644 | ₩563,571 | +1.04% | 30.6만 |
|---|
| 2026.03.26 | ₩590,715 | ₩596,709 | ₩550,804 | ₩557,791 | -5.57% | 31.4만 |
|---|
| 2026.03.25 | ₩609,020 | ₩617,751 | ₩600,799 | ₩607,397 | -0.27% | 44.3만 |
|---|
| 2026.03.24 | ₩562,136 | ₩599,311 | ₩561,586 | ₩598,332 | +6.44% | 32만 |
|---|
| 2026.03.23 | ₩553,862 | ₩583,365 | ₩553,781 | ₩566,669 | +2.31% | 37.6만 |
|---|
| 2026.03.20 | ₩579,302 | ₩581,354 | ₩530,420 | ₩538,587 | -7.03% | 78.4만 |
|---|
| 2026.03.19 | ₩549,973 | ₩591,117 | ₩547,317 | ₩579,047 | +5.29% | 41.5만 |
|---|
| 2026.03.18 | ₩576,244 | ₩584,707 | ₩560,822 | ₩564,899 | -1.97% | 38.7만 |
|---|
| 2026.03.17 | ₩562,659 | ₩572,972 | ₩550,509 | ₩570,639 | +1.42% | 43만 |
|---|
| 2026.03.16 | ₩549,235 | ₩564,014 | ₩548,498 | ₩560,245 | +2.00% | 30.1만 |
|---|
| 2026.03.13 | ₩544,729 | ₩552,521 | ₩523,017 | ₩533,907 | -1.99% | 35.8만 |
|---|
| 2026.03.12 | ₩550,415 | ₩552,507 | ₩526,705 | ₩542,584 | -1.42% | 46.4만 |
|---|
| 2026.03.11 | ₩551,542 | ₩575,681 | ₩543,804 | ₩564,054 | +2.27% | 39.2만 |
|---|
| 2026.03.10 | ₩552,762 | ₩566,119 | ₩547,680 | ₩551,891 | -0.16% | 49.1만 |
|---|
| 2026.03.09 | ₩514,595 | ₩552,266 | ₩509,982 | ₩551,689 | +7.21% | 61.9만 |
|---|
| 2026.03.06 | ₩511,886 | ₩543,120 | ₩504,564 | ₩529,870 | +3.51% | 75.1만 |
|---|
| 2026.03.05 | ₩553,044 | ₩561,345 | ₩516,325 | ₩534,913 | -3.28% | 54.9만 |
|---|
| 2026.03.04 | ₩565,583 | ₩574,970 | ₩550,670 | ₩563,544 | -0.36% | 45.9만 |
|---|
| 2026.03.03 | ₩556,343 | ₩567,742 | ₩535,087 | ₩557,228 | +0.16% | 48.6만 |
|---|
| 2026.03.02 | ₩572,127 | ₩596,535 | ₩564,778 | ₩580,509 | +1.47% | 55.8만 |
|---|
| 2026.02.27 | ₩569,311 | ₩592,592 | ₩553,862 | ₩574,152 | +0.85% | 64.3만 |
|---|
| 2026.02.26 | ₩636,566 | ₩639,731 | ₩557,013 | ₩581,139 | -8.71% | 90.9만 |
|---|
| 2026.02.25 | ₩621,009 | ₩626,990 | ₩596,790 | ₩610,522 | -1.69% | 91.7만 |
|---|
| 2026.02.24 | ₩576,083 | ₩617,858 | ₩564,590 | ₩616,517 | +7.02% | 55.2만 |
|---|
| 2026.02.23 | ₩573,978 | ₩584,707 | ₩567,648 | ₩582,883 | +1.55% | 52.5만 |
|---|
| 2026.02.20 | ₩555,203 | ₩596,776 | ₩555,203 | ₩584,036 | +5.19% | 66.4만 |
|---|
| 2026.02.19 | ₩550,523 | ₩564,295 | ₩529,226 | ₩556,718 | +1.13% | 55.9만 |
|---|
| 2026.02.18 | ₩564,094 | ₩577,988 | ₩543,495 | ₩550,684 | -2.38% | 52.3만 |
|---|
| 2026.02.17 | ₩584,546 | ₩591,157 | ₩562,592 | ₩564,859 | -3.37% | 47.2만 |
|---|
| 2026.02.13 | ₩575,614 | ₩596,776 | ₩560,111 | ₩587,080 | +1.99% | 52.6만 |
|---|
| 2026.02.12 | ₩609,717 | ₩630,303 | ₩577,223 | ₩578,578 | -5.11% | 87.6만 |
|---|
| 2026.02.11 | ₩571,296 | ₩591,787 | ₩557,215 | ₩581,904 | +1.86% | 63.3만 |
|---|
| 2026.02.10 | ₩561,466 | ₩567,273 | ₩545,105 | ₩556,799 | -0.83% | 45.7만 |
|---|
| 2026.02.09 | ₩538,976 | ₩571,417 | ₩532,941 | ₩561,385 | +4.16% | 64.2만 |
|---|
| 2026.02.06 | ₩496,518 | ₩541,792 | ₩496,518 | ₩538,158 | +8.39% | 63.2만 |
|---|
| 2026.02.05 | ₩471,292 | ₩495,753 | ₩462,669 | ₩489,584 | +3.88% | 44.7만 |
|---|
| 2026.02.04 | ₩519,557 | ₩521,448 | ₩461,569 | ₩483,000 | -7.04% | 54.8만 |
|---|
| 2026.02.03 | ₩507,783 | ₩519,611 | ₩495,727 | ₩518,699 | +2.15% | 31.6만 |
|---|
| 2026.02.02 | ₩479,915 | ₩500,420 | ₩478,373 | ₩493,447 | +2.82% | 29.1만 |
|---|
| 2026.01.30 | ₩502,137 | ₩518,096 | ₩476,630 | ₩479,982 | -4.41% | 47.7만 |
|---|
| 2026.01.29 | ₩506,321 | ₩514,984 | ₩490,724 | ₩508,574 | +0.44% | 32.8만 |
|---|
| 2026.01.28 | ₩504,269 | ₩507,152 | ₩483,107 | ₩500,916 | -0.66% | 30만 |
|---|
| 2026.01.27 | ₩487,197 | ₩502,901 | ₩477,703 | ₩499,213 | +2.47% | 31.8만 |
|---|
| 2026.01.26 | ₩471,560 | ₩487,345 | ₩468,033 | ₩484,408 | +2.72% | 30.8만 |
|---|
| 2026.01.23 | ₩488,579 | ₩489,491 | ₩469,334 | ₩471,239 | -3.55% | 39.8만 |
|---|
| 2026.01.22 | ₩494,828 | ₩498,972 | ₩468,717 | ₩488,485 | -1.28% | 45.9만 |
|---|
| 2026.01.21 | ₩474,833 | ₩488,820 | ₩456,098 | ₩486,178 | +2.39% | 44.4만 |
|---|
| 2026.01.20 | ₩454,287 | ₩478,762 | ₩454,059 | ₩468,825 | +3.20% | 60.2만 |
|---|
| 2026.01.16 | ₩453,966 | ₩479,044 | ₩453,966 | ₩470,662 | +3.68% | 64.8만 |
|---|
| 2026.01.15 | ₩440,139 | ₩462,361 | ₩438,812 | ₩451,015 | +2.47% | 45.3만 |
|---|
| 2026.01.14 | ₩429,692 | ₩437,310 | ₩416,510 | ₩428,163 | -0.36% | 32.1만 |
|---|
| 2026.01.13 | ₩413,291 | ₩432,495 | ₩413,050 | ₩431,288 | +4.35% | 38.9만 |
|---|
| 2026.01.12 | ₩406,773 | ₩418,749 | ₩403,675 | ₩412,486 | +1.40% | 62.2만 |
|---|
| 2026.01.09 | ₩402,361 | ₩419,755 | ₩398,968 | ₩413,224 | +2.70% | 52.2만 |
|---|
| 2026.01.08 | ₩419,715 | ₩423,054 | ₩393,336 | ₩399,129 | -4.90% | 53만 |
|---|
| 2026.01.07 | ₩425,414 | ₩425,669 | ₩412,151 | ₩418,736 | -1.57% | 39.9만 |
|---|
| 2026.01.06 | ₩440,112 | ₩441,883 | ₩408,302 | ₩425,669 | -3.28% | 45.7만 |
|---|
| 2026.01.05 | ₩436,009 | ₩446,362 | ₩433,166 | ₩438,677 | +0.61% | 53.9만 |
|---|
| 2026.01.02 | ₩414,967 | ₩432,361 | ₩414,189 | ₩428,016 | +3.14% | 41.5만 |
|---|
| 2025.12.31 | ₩412,218 | ₩419,084 | ₩409,268 | ₩410,676 | -0.37% | 40.6만 |
|---|
| 2025.12.30 | ₩417,395 | ₩420,841 | ₩411,802 | ₩412,620 | -1.14% | 29.4만 |
|---|
| 2025.12.29 | ₩418,709 | ₩422,504 | ₩414,391 | ₩416,791 | -0.46% | 46.1만 |
|---|
| 2025.12.26 | ₩421,713 | ₩429,142 | ₩415,732 | ₩424,516 | +0.66% | 54.4만 |
|---|
| 2025.12.24 | ₩418,521 | ₩422,504 | ₩414,391 | ₩421,096 | +0.62% | 37.5만 |
|---|
| 2025.12.23 | ₩415,531 | ₩426,018 | ₩410,461 | ₩423,604 | +1.94% | 37.8만 |
|---|
| 2025.12.22 | ₩418,776 | ₩426,487 | ₩415,531 | ₩419,809 | +0.25% | 39.2만 |
|---|
| 2025.12.19 | ₩411,387 | ₩428,378 | ₩410,367 | ₩413,827 | +0.59% | 124.5만 |
|---|
| 2025.12.18 | ₩397,989 | ₩413,559 | ₩395,186 | ₩405,405 | +1.86% | 56.1만 |
|---|
| 2025.12.17 | ₩427,976 | ₩432,589 | ₩377,618 | ₩380,287 | -11.14% | 101만 |
|---|
| 2025.12.16 | ₩425,361 | ₩439,254 | ₩418,856 | ₩427,976 | +0.61% | 65.1만 |
|---|
| 2025.12.15 | ₩430,631 | ₩438,637 | ₩423,778 | ₩427,962 | -0.62% | 48.5만 |
|---|
| 2025.12.12 | ₩452,464 | ₩453,322 | ₩407,712 | ₩422,638 | -6.59% | 70.5만 |
|---|
| 2025.12.11 | ₩442,124 | ₩461,060 | ₩431,409 | ₩456,648 | +3.29% | 52.7만 |
|---|
| 2025.12.10 | ₩434,533 | ₩453,228 | ₩426,903 | ₩444,712 | +2.34% | 52.5만 |
|---|
| 2025.12.09 | ₩432,911 | ₩440,273 | ₩427,131 | ₩434,641 | +0.40% | 34.8만 |
|---|
| 2025.12.08 | ₩440,635 | ₩447,917 | ₩431,945 | ₩435,338 | -1.20% | 41.8만 |
|---|
| 2025.12.05 | ₩441,494 | ₩443,344 | ₩423,443 | ₩435,982 | -1.25% | 133.2만 |
|---|
| 2025.12.04 | ₩424,569 | ₩452,236 | ₩419,755 | ₩445,624 | +4.96% | 56.8만 |
|---|
| 2025.12.03 | ₩438,235 | ₩439,013 | ₩414,793 | ₩433,782 | -1.02% | 117.8만 |
|---|
| 2025.12.02 | ₩438,651 | ₩454,287 | ₩435,848 | ₩439,576 | +0.21% | 59.1만 |
|---|
| 2025.12.01 | ₩445,423 | ₩450,197 | ₩428,472 | ₩429,826 | -3.50% | 56.6만 |
|---|
| 2025.11.28 | ₩458,941 | ₩462,535 | ₩454,623 | ₩461,744 | +0.61% | 15.6만 |
|---|
| 2025.11.26 | ₩451,283 | ₩462,656 | ₩447,730 | ₩455,629 | +0.96% | 33.6만 |
|---|
| 2025.11.25 | ₩456,286 | ₩460,014 | ₩435,325 | ₩446,523 | -2.14% | 59.9만 |
|---|
| 2025.11.24 | ₩428,445 | ₩461,248 | ₩427,962 | ₩459,236 | +7.19% | 53.2만 |
|---|
| 2025.11.21 | ₩422,303 | ₩425,656 | ₩401,838 | ₩422,571 | +0.06% | 100.6만 |
|---|
| 2025.11.20 | ₩471,587 | ₩491,609 | ₩420,519 | ₩421,847 | -10.55% | 88.5만 |
|---|
| 2025.11.19 | ₩455,079 | ₩470,474 | ₩445,906 | ₩448,145 | -1.52% | 41.8만 |
|---|
| 2025.11.18 | ₩436,344 | ₩453,282 | ₩431,476 | ₩447,756 | +2.62% | 60.2만 |
|---|
| 2025.11.17 | ₩454,167 | ₩461,502 | ₩437,202 | ₩446,335 | -1.72% | 51.1만 |
|---|
| 2025.11.14 | ₩418,575 | ₩458,565 | ₩417,341 | ₩454,167 | +8.50% | 140.6만 |
|---|
| 2025.11.13 | ₩507,005 | ₩507,769 | ₩436,559 | ₩437,993 | -13.61% | 146만 |
|---|
| 2025.11.12 | ₩520,335 | ₩534,323 | ₩499,401 | ₩510,545 | -1.88% | 558.9만 |
|---|
| 2025.11.11 | ₩514,998 | ₩514,998 | ₩499,321 | ₩511,243 | -0.73% | 32.6만 |
|---|
| 2025.11.10 | ₩528,757 | ₩532,405 | ₩508,949 | ₩515,574 | -2.49% | 48만 |
|---|
| 2025.11.07 | ₩502,928 | ₩508,266 | ₩479,728 | ₩506,710 | +0.75% | 78.1만 |
|---|
| 2025.11.06 | ₩551,274 | ₩553,875 | ₩512,852 | ₩521,247 | -5.45% | 52.4만 |
|---|
| 2025.11.05 | ₩525,512 | ₩557,885 | ₩517,653 | ₩551,274 | +4.90% | 61.1만 |
|---|
| 2025.11.04 | ₩544,327 | ₩562,096 | ₩511,457 | ₩513,053 | -5.75% | 87.1만 |
|---|
| 2025.11.03 | ₩509,741 | ₩531,614 | ₩501,171 | ₩526,732 | +3.33% | 84.9만 |
|---|
| 2025.10.31 | ₩519,919 | ₩527,899 | ₩497,175 | ₩506,790 | -2.53% | 52.2만 |
|---|
| 2025.10.30 | ₩528,878 | ₩540,478 | ₩503,290 | ₩508,306 | -3.89% | 63.3만 |
|---|
| 2025.10.29 | ₩518,364 | ₩548,940 | ₩513,630 | ₩540,921 | +4.35% | 61.7만 |
|---|
| 2025.10.28 | ₩505,811 | ₩516,299 | ₩497,161 | ₩509,459 | +0.72% | 37.8만 |
|---|
| 2025.10.27 | ₩524,358 | ₩525,324 | ₩502,660 | ₩505,235 | -3.65% | 50.6만 |
|---|
| 2025.10.24 | ₩495,887 | ₩514,971 | ₩494,587 | ₩508,373 | +2.52% | 53.9만 |
|---|
| 2025.10.23 | ₩447,917 | ₩474,658 | ₩447,247 | ₩474,471 | +5.93% | 38만 |
|---|
| 2025.10.22 | ₩484,368 | ₩493,018 | ₩423,738 | ₩446,241 | -7.87% | 77.3만 |
|---|
| 2025.10.21 | ₩494,613 | ₩494,613 | ₩463,863 | ₩488,579 | -1.22% | 37.6만 |
|---|
| 2025.10.20 | ₩488,149 | ₩499,870 | ₩486,808 | ₩494,868 | +1.38% | 32.3만 |
|---|
| 2025.10.17 | ₩478,842 | ₩489,491 | ₩471,788 | ₩476,858 | -0.41% | 40.7만 |
|---|
| 2025.10.16 | ₩494,694 | ₩505,248 | ₩482,195 | ₩484,153 | -2.13% | 37.1만 |
|---|
| 2025.10.15 | ₩496,196 | ₩502,660 | ₩485,722 | ₩490,014 | -1.25% | 50.4만 |
|---|
| 2025.10.14 | ₩462,669 | ₩488,900 | ₩456,098 | ₩484,716 | +4.77% | 23만 |
|---|
| 2025.10.13 | ₩466,089 | ₩486,621 | ₩466,022 | ₩476,442 | +2.22% | 53.2만 |
|---|
| 2025.10.10 | ₩476,978 | ₩488,525 | ₩449,983 | ₩451,444 | -5.35% | 42.5만 |
|---|