시장 데이터를 불러오는 중
전체 종목
SBC 메디컬 그룹 홀딩스 과거 주가
SBC Medical Group Holdings Incorporated - Common Stock · SBC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBC Medical Group Holdings Incorporated - Common Stock · SBC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,174 | ₩7,294 | ₩6,986 | ₩7,268 | +1.31% | 15.7만 |
| 2026.10.08 | ₩7,080 | ₩7,174 | ₩6,839 | ₩7,160 | +1.14% | 22.1만 |
| 2026.10.07 | ₩7,160 | ₩7,308 | ₩7,080 | ₩7,160 | 0.00% | 19.1만 |
| 2026.10.06 | ₩7,201 | ₩7,388 | ₩7,120 | ₩7,147 | -0.74% | 25.1만 |
| 2026.10.05 | ₩6,932 | ₩7,201 | ₩6,892 | ₩7,160 | +3.29% | 34.4만 |
| 2026.10.02 | ₩6,798 | ₩6,999 | ₩6,678 | ₩6,825 | +0.39% | 16.7만 |
| 2026.10.01 | ₩6,584 | ₩7,013 | ₩6,530 | ₩6,798 | +3.26% | 21.8만 |
| 2026.09.30 | ₩6,544 | ₩6,758 | ₩6,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,624 |
| +1.23% |
| 11.2만 |
| 2026.09.29 | ₩6,718 | ₩6,725 | ₩6,423 | ₩6,490 | -3.39% | 25.4만 |
|---|
| 2026.09.28 | ₩6,477 | ₩6,825 | ₩6,389 | ₩6,745 | +4.14% | 19.5만 |
|---|
| 2026.09.25 | ₩6,463 | ₩6,597 | ₩6,356 | ₩6,570 | +1.66% | 12.9만 |
|---|
| 2026.09.24 | ₩6,450 | ₩6,523 | ₩6,249 | ₩6,369 | -1.25% | 18.2만 |
|---|
| 2026.09.23 | ₩6,758 | ₩6,986 | ₩6,436 | ₩6,503 | -3.77% | 24.1만 |
|---|
| 2026.09.22 | ₩6,892 | ₩6,892 | ₩6,463 | ₩6,758 | -1.95% | 30.3만 |
|---|
| 2026.09.21 | ₩6,436 | ₩7,100 | ₩6,436 | ₩6,892 | +7.08% | 35.6만 |
|---|
| 2026.09.18 | ₩6,410 | ₩6,525 | ₩6,309 | ₩6,369 | -0.63% | 55.9만 |
|---|
| 2026.09.17 | ₩6,074 | ₩6,544 | ₩6,074 | ₩6,289 | +3.53% | 21.8만 |
|---|
| 2026.09.16 | ₩6,141 | ₩6,222 | ₩5,927 | ₩6,007 | -2.18% | 15만 |
|---|
| 2026.09.15 | ₩6,168 | ₩6,235 | ₩5,980 | ₩6,155 | -0.22% | 14만 |
|---|
| 2026.09.14 | ₩6,001 | ₩6,275 | ₩5,980 | ₩6,088 | +1.45% | 29.9만 |
|---|
| 2026.09.11 | ₩5,900 | ₩6,061 | ₩5,900 | ₩5,980 | +1.36% | 18.3만 |
|---|
| 2026.09.10 | ₩5,779 | ₩5,954 | ₩5,699 | ₩5,900 | +2.09% | 14.8만 |
|---|
| 2026.09.09 | ₩5,900 | ₩5,951 | ₩5,773 | ₩5,813 | -1.48% | 8.9만 |
|---|
| 2026.09.08 | ₩5,578 | ₩5,967 | ₩5,551 | ₩5,940 | +6.49% | 21.3만 |
|---|
| 2026.09.04 | ₩5,699 | ₩5,699 | ₩5,444 | ₩5,525 | -3.06% | 14.1만 |
|---|
| 2026.09.03 | ₩5,645 | ₩5,880 | ₩5,645 | ₩5,739 | +1.66% | 20.6만 |
|---|
| 2026.09.02 | ₩5,578 | ₩5,766 | ₩5,578 | ₩5,672 | +1.68% | 20만 |
|---|
| 2026.09.01 | ₩5,377 | ₩5,624 | ₩5,377 | ₩5,605 | +4.24% | 16.3만 |
|---|
| 2026.08.31 | ₩5,384 | ₩5,551 | ₩5,317 | ₩5,390 | +0.12% | 18.7만 |
|---|
| 2026.08.28 | ₩5,511 | ₩5,565 | ₩5,364 | ₩5,431 | -1.46% | 9.3만 |
|---|
| 2026.08.27 | ₩5,538 | ₩5,543 | ₩5,437 | ₩5,511 | -0.48% | 8.5만 |
|---|
| 2026.08.26 | ₩5,699 | ₩5,742 | ₩5,444 | ₩5,551 | -2.59% | 24.4만 |
|---|
| 2026.08.25 | ₩5,565 | ₩5,806 | ₩5,431 | ₩5,699 | +2.41% | 15.9만 |
|---|
| 2026.08.24 | ₩5,417 | ₩5,672 | ₩5,323 | ₩5,565 | +2.72% | 27만 |
|---|
| 2026.08.21 | ₩4,935 | ₩5,444 | ₩4,935 | ₩5,364 | +8.70% | 20.5만 |
|---|
| 2026.08.20 | ₩4,961 | ₩5,176 | ₩4,814 | ₩4,935 | -0.54% | 18.4만 |
|---|
| 2026.08.19 | ₩4,827 | ₩5,216 | ₩4,800 | ₩5,189 | +7.50% | 26.6만 |
|---|
| 2026.08.18 | ₩4,854 | ₩4,941 | ₩4,680 | ₩4,827 | -0.55% | 28.2만 |
|---|
| 2026.08.17 | ₩4,945 | ₩5,015 | ₩4,733 | ₩4,894 | -1.03% | 27.9만 |
|---|
| 2026.08.14 | ₩4,277 | ₩4,921 | ₩4,257 | ₩4,908 | +14.73% | 35만 |
|---|
| 2026.08.13 | ₩4,371 | ₩4,425 | ₩4,050 | ₩4,277 | -2.15% | 35.7만 |
|---|
| 2026.08.12 | ₩4,291 | ₩4,358 | ₩4,251 | ₩4,291 | 0.00% | 14.8만 |
|---|
| 2026.08.11 | ₩4,143 | ₩4,311 | ₩4,103 | ₩4,291 | +3.56% | 12.5만 |
|---|
| 2026.08.10 | ₩4,170 | ₩4,210 | ₩4,056 | ₩4,130 | -0.96% | 6.6만 |
|---|
| 2026.08.07 | ₩4,023 | ₩4,143 | ₩3,982 | ₩4,103 | +2.00% | 8.9만 |
|---|
| 2026.08.06 | ₩4,023 | ₩4,096 | ₩3,969 | ₩3,982 | -1.00% | 7.4만 |
|---|
| 2026.08.05 | ₩4,090 | ₩4,237 | ₩4,063 | ₩4,090 | 0.00% | 9만 |
|---|
| 2026.08.04 | ₩4,130 | ₩4,277 | ₩4,106 | ₩4,237 | +2.60% | 8만 |
|---|
| 2026.08.03 | ₩4,023 | ₩4,261 | ₩4,023 | ₩4,237 | +5.33% | 8.1만 |
|---|
| 2026.07.31 | ₩4,076 | ₩4,117 | ₩4,050 | ₩4,103 | +0.66% | 5.2만 |
|---|
| 2026.07.30 | ₩4,130 | ₩4,163 | ₩4,063 | ₩4,076 | -1.30% | 7.2만 |
|---|
| 2026.07.29 | ₩4,304 | ₩4,304 | ₩4,090 | ₩4,157 | -3.43% | 5.8만 |
|---|
| 2026.07.28 | ₩4,291 | ₩4,358 | ₩4,237 | ₩4,304 | +0.31% | 13.8만 |
|---|
| 2026.07.27 | ₩4,090 | ₩4,288 | ₩4,090 | ₩4,277 | +4.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,956 | ₩4,103 | ₩3,915 | ₩4,103 | +3.73% | 4.8만 |
|---|
| 2026.07.23 | ₩3,848 | ₩3,956 | ₩3,835 | ₩3,929 | +2.09% | 5.8만 |
|---|
| 2026.07.22 | ₩4,009 | ₩4,009 | ₩3,902 | ₩3,929 | -2.01% | 7만 |
|---|
| 2026.07.21 | ₩3,976 | ₩4,076 | ₩3,976 | ₩3,996 | +0.51% | 7만 |
|---|
| 2026.07.20 | ₩4,143 | ₩4,157 | ₩4,050 | ₩4,076 | -1.62% | 4.7만 |
|---|
| 2026.07.17 | ₩4,224 | ₩4,251 | ₩4,117 | ₩4,130 | -2.22% | 5만 |
|---|
| 2026.07.16 | ₩4,170 | ₩4,304 | ₩4,170 | ₩4,251 | +1.93% | 7.5만 |
|---|
| 2026.07.15 | ₩4,157 | ₩4,181 | ₩4,090 | ₩4,130 | -0.65% | 5.5만 |
|---|
| 2026.07.14 | ₩4,143 | ₩4,184 | ₩4,076 | ₩4,143 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩4,036 | ₩4,177 | ₩4,009 | ₩4,157 | +2.99% | 6만 |
|---|
| 2026.07.10 | ₩3,969 | ₩3,996 | ₩3,889 | ₩3,982 | +0.34% | 7.4만 |
|---|
| 2026.07.09 | ₩4,009 | ₩4,009 | ₩3,781 | ₩3,996 | -0.33% | 11.7만 |
|---|
| 2026.07.08 | ₩3,969 | ₩4,088 | ₩3,862 | ₩3,982 | +0.34% | 15.7만 |
|---|
| 2026.07.07 | ₩4,184 | ₩4,184 | ₩3,956 | ₩3,969 | -5.13% | 13.8만 |
|---|
| 2026.07.06 | ₩4,385 | ₩4,385 | ₩4,090 | ₩4,130 | -5.81% | 18.9만 |
|---|
| 2026.07.02 | ₩4,304 | ₩4,425 | ₩4,264 | ₩4,358 | +1.25% | 6.2만 |
|---|
| 2026.07.01 | ₩4,184 | ₩4,280 | ₩4,184 | ₩4,251 | +1.60% | 4.4만 |
|---|
| 2026.06.30 | ₩4,197 | ₩4,224 | ₩4,117 | ₩4,130 | -1.60% | 5.6만 |
|---|
| 2026.06.29 | ₩4,465 | ₩4,465 | ₩4,197 | ₩4,224 | -5.41% | 12.8만 |
|---|
| 2026.06.26 | ₩4,237 | ₩4,479 | ₩4,130 | ₩4,425 | +4.43% | 124.2만 |
|---|
| 2026.06.25 | ₩4,157 | ₩4,291 | ₩4,090 | ₩4,264 | +2.58% | 9.5만 |
|---|
| 2026.06.24 | ₩4,157 | ₩4,264 | ₩4,117 | ₩4,117 | -0.97% | 7만 |
|---|
| 2026.06.23 | ₩3,902 | ₩4,197 | ₩3,902 | ₩4,117 | +5.50% | 8.3만 |
|---|
| 2026.06.22 | ₩4,130 | ₩4,137 | ₩3,942 | ₩3,956 | -4.22% | 11.9만 |
|---|
| 2026.06.18 | ₩4,090 | ₩4,117 | ₩4,023 | ₩4,117 | +0.66% | 7.8만 |
|---|
| 2026.06.17 | ₩4,050 | ₩4,210 | ₩3,969 | ₩4,023 | -0.66% | 9.8만 |
|---|
| 2026.06.16 | ₩3,929 | ₩4,043 | ₩3,915 | ₩4,009 | +2.05% | 7.8만 |
|---|
| 2026.06.15 | ₩3,942 | ₩3,982 | ₩3,862 | ₩3,902 | -1.02% | 6.3만 |
|---|
| 2026.06.12 | ₩4,009 | ₩4,130 | ₩3,848 | ₩3,848 | -4.01% | 8.6만 |
|---|
| 2026.06.11 | ₩3,956 | ₩4,090 | ₩3,936 | ₩4,009 | +1.36% | 8.8만 |
|---|
| 2026.06.10 | ₩3,996 | ₩4,083 | ₩3,982 | ₩4,050 | +1.34% | 5.7만 |
|---|
| 2026.06.09 | ₩3,969 | ₩4,050 | ₩3,969 | ₩4,009 | +1.01% | 6.2만 |
|---|
| 2026.06.08 | ₩4,023 | ₩4,110 | ₩3,969 | ₩3,969 | -1.33% | 7.3만 |
|---|
| 2026.06.05 | ₩4,063 | ₩4,063 | ₩3,962 | ₩4,036 | -0.66% | 11.1만 |
|---|
| 2026.06.04 | ₩4,117 | ₩4,184 | ₩4,063 | ₩4,103 | -0.33% | 6.6만 |
|---|
| 2026.06.03 | ₩4,184 | ₩4,251 | ₩4,063 | ₩4,117 | -1.60% | 9.8만 |
|---|
| 2026.06.02 | ₩4,264 | ₩4,291 | ₩4,170 | ₩4,291 | +0.63% | 7.8만 |
|---|
| 2026.06.01 | ₩4,358 | ₩4,760 | ₩4,251 | ₩4,304 | -1.23% | 36.8만 |
|---|
| 2026.05.29 | ₩4,264 | ₩4,412 | ₩4,251 | ₩4,304 | +0.94% | 26.1만 |
|---|
| 2026.05.28 | ₩4,304 | ₩4,304 | ₩4,130 | ₩4,277 | -0.62% | 18.1만 |
|---|
| 2026.05.27 | ₩4,130 | ₩4,224 | ₩4,130 | ₩4,157 | +0.65% | 7.9만 |
|---|
| 2026.05.26 | ₩4,130 | ₩4,224 | ₩4,090 | ₩4,184 | +1.30% | 11.7만 |
|---|
| 2026.05.22 | ₩4,170 | ₩4,184 | ₩4,103 | ₩4,117 | -1.29% | 7.1만 |
|---|
| 2026.05.21 | ₩4,304 | ₩4,345 | ₩4,095 | ₩4,157 | -3.43% | 8.6만 |
|---|
| 2026.05.20 | ₩3,835 | ₩4,345 | ₩3,835 | ₩4,331 | +12.94% | 18.1만 |
|---|
| 2026.05.19 | ₩3,848 | ₩3,906 | ₩3,728 | ₩3,875 | +0.70% | 17.7만 |
|---|
| 2026.05.18 | ₩3,956 | ₩4,009 | ₩3,822 | ₩3,848 | -2.71% | 9.2만 |
|---|
| 2026.05.15 | ₩4,090 | ₩4,090 | ₩3,956 | ₩3,982 | -2.62% | 12.3만 |
|---|
| 2026.05.14 | ₩4,197 | ₩4,275 | ₩3,958 | ₩3,996 | -4.79% | 17.5만 |
|---|
| 2026.05.13 | ₩4,438 | ₩4,438 | ₩4,264 | ₩4,331 | -2.42% | 21.8만 |
|---|
| 2026.05.12 | ₩4,237 | ₩4,452 | ₩4,210 | ₩4,438 | +4.75% | 18.6만 |
|---|
| 2026.05.11 | ₩4,251 | ₩4,371 | ₩4,185 | ₩4,237 | -0.32% | 17.5만 |
|---|
| 2026.05.08 | ₩4,264 | ₩4,318 | ₩4,227 | ₩4,264 | 0.00% | 6.8만 |
|---|
| 2026.05.07 | ₩4,358 | ₩4,358 | ₩4,264 | ₩4,304 | -1.23% | 6.6만 |
|---|
| 2026.05.06 | ₩4,371 | ₩4,371 | ₩4,237 | ₩4,318 | -1.23% | 10.8만 |
|---|
| 2026.05.05 | ₩4,385 | ₩4,546 | ₩4,291 | ₩4,291 | -2.14% | 9.2만 |
|---|
| 2026.05.04 | ₩4,492 | ₩4,492 | ₩4,277 | ₩4,398 | -2.09% | 8.2만 |
|---|
| 2026.05.01 | ₩4,425 | ₩4,546 | ₩4,371 | ₩4,438 | +0.30% | 15.5만 |
|---|
| 2026.04.30 | ₩4,438 | ₩4,492 | ₩4,371 | ₩4,425 | -0.30% | 24만 |
|---|
| 2026.04.29 | ₩4,505 | ₩4,640 | ₩4,371 | ₩4,425 | -1.79% | 22.6만 |
|---|
| 2026.04.28 | ₩4,532 | ₩4,586 | ₩4,479 | ₩4,532 | 0.00% | 11.6만 |
|---|
| 2026.04.27 | ₩4,505 | ₩4,586 | ₩4,438 | ₩4,532 | +0.60% | 12.8만 |
|---|
| 2026.04.24 | ₩4,586 | ₩4,720 | ₩4,485 | ₩4,492 | -2.05% | 17.1만 |
|---|
| 2026.04.23 | ₩4,559 | ₩4,572 | ₩4,425 | ₩4,559 | 0.00% | 14만 |
|---|
| 2026.04.22 | ₩4,894 | ₩4,948 | ₩4,492 | ₩4,559 | -6.85% | 27.2만 |
|---|
| 2026.04.21 | ₩4,961 | ₩4,961 | ₩4,599 | ₩4,894 | -1.35% | 29만 |
|---|
| 2026.04.20 | ₩4,854 | ₩5,028 | ₩4,660 | ₩4,988 | +2.76% | 96.3만 |
|---|
| 2026.04.17 | ₩5,900 | ₩6,047 | ₩5,856 | ₩6,021 | +2.05% | 9.7만 |
|---|
| 2026.04.16 | ₩5,833 | ₩5,980 | ₩5,793 | ₩5,927 | +1.61% | 3.9만 |
|---|
| 2026.04.15 | ₩5,846 | ₩5,900 | ₩5,767 | ₩5,833 | -0.23% | 3.8만 |
|---|
| 2026.04.14 | ₩5,766 | ₩5,860 | ₩5,726 | ₩5,846 | +1.40% | 2.6만 |
|---|
| 2026.04.13 | ₩5,592 | ₩5,913 | ₩5,531 | ₩5,766 | +3.12% | 5.2만 |
|---|
| 2026.04.10 | ₩5,632 | ₩5,632 | ₩5,444 | ₩5,565 | -1.19% | 4.1만 |
|---|
| 2026.04.09 | ₩5,766 | ₩5,766 | ₩5,471 | ₩5,592 | -3.02% | 11.9만 |
|---|
| 2026.04.08 | ₩6,074 | ₩6,074 | ₩5,806 | ₩5,820 | -4.19% | 1.9만 |
|---|
| 2026.04.07 | ₩6,074 | ₩6,141 | ₩5,948 | ₩5,994 | -1.32% | 4.4만 |
|---|
| 2026.04.06 | ₩6,088 | ₩6,342 | ₩6,011 | ₩6,074 | -0.22% | 5만 |
|---|
| 2026.04.02 | ₩5,726 | ₩6,007 | ₩5,659 | ₩5,994 | +4.68% | 4.1만 |
|---|
| 2026.04.01 | ₩5,605 | ₩5,967 | ₩5,525 | ₩5,900 | +5.26% | 5만 |
|---|
| 2026.03.31 | ₩5,484 | ₩5,659 | ₩5,380 | ₩5,605 | +2.20% | 9.9만 |
|---|
| 2026.03.30 | ₩5,310 | ₩5,484 | ₩5,203 | ₩5,484 | +3.28% | 4.3만 |
|---|
| 2026.03.27 | ₩5,002 | ₩5,310 | ₩4,908 | ₩5,310 | +6.17% | 4.8만 |
|---|
| 2026.03.26 | ₩5,095 | ₩5,230 | ₩4,961 | ₩5,095 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩5,176 | ₩5,176 | ₩5,043 | ₩5,109 | -1.30% | 1.8만 |
|---|
| 2026.03.24 | ₩5,189 | ₩5,283 | ₩5,149 | ₩5,176 | -0.26% | 2.7만 |
|---|
| 2026.03.23 | ₩4,961 | ₩5,276 | ₩4,961 | ₩5,230 | +5.41% | 8만 |
|---|
| 2026.03.20 | ₩4,935 | ₩5,055 | ₩4,794 | ₩4,961 | +0.54% | 6.4만 |
|---|
| 2026.03.19 | ₩4,693 | ₩4,908 | ₩4,680 | ₩4,867 | +3.71% | 5.6만 |
|---|
| 2026.03.18 | ₩4,800 | ₩4,881 | ₩4,693 | ₩4,693 | -2.23% | 3.4만 |
|---|
| 2026.03.17 | ₩4,747 | ₩5,015 | ₩4,747 | ₩4,881 | +2.82% | 2.7만 |
|---|
| 2026.03.16 | ₩4,774 | ₩4,774 | ₩4,696 | ₩4,747 | -0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩4,733 | ₩4,874 | ₩4,707 | ₩4,774 | +0.85% | 1.3만 |
|---|
| 2026.03.12 | ₩4,908 | ₩4,908 | ₩4,696 | ₩4,733 | -3.55% | 1.3만 |
|---|
| 2026.03.11 | ₩5,028 | ₩5,028 | ₩4,854 | ₩4,908 | -2.40% | 1.9만 |
|---|
| 2026.03.10 | ₩5,082 | ₩5,216 | ₩5,015 | ₩5,028 | -1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩4,988 | ₩5,230 | ₩4,988 | ₩5,176 | +3.76% | 3.9만 |
|---|
| 2026.03.06 | ₩4,908 | ₩5,055 | ₩4,854 | ₩4,988 | +1.64% | 3.8만 |
|---|
| 2026.03.05 | ₩5,042 | ₩5,101 | ₩4,881 | ₩4,908 | -2.66% | 2.6만 |
|---|
| 2026.03.04 | ₩5,028 | ₩5,256 | ₩5,028 | ₩5,109 | +1.60% | 4.4만 |
|---|
| 2026.03.03 | ₩5,162 | ₩5,196 | ₩4,975 | ₩4,988 | -3.38% | 3만 |
|---|
| 2026.03.02 | ₩5,162 | ₩5,323 | ₩5,162 | ₩5,230 | +1.30% | 1.7만 |
|---|
| 2026.02.27 | ₩5,176 | ₩5,216 | ₩5,176 | ₩5,176 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩5,498 | ₩5,498 | ₩5,162 | ₩5,216 | -5.12% | 2.1만 |
|---|
| 2026.02.25 | ₩5,243 | ₩5,558 | ₩5,176 | ₩5,538 | +5.63% | 3.7만 |
|---|
| 2026.02.24 | ₩5,431 | ₩5,484 | ₩5,028 | ₩5,230 | -3.70% | 2.6만 |
|---|
| 2026.02.23 | ₩5,592 | ₩5,672 | ₩5,484 | ₩5,565 | -0.48% | 2.2만 |
|---|
| 2026.02.20 | ₩5,726 | ₩5,734 | ₩5,525 | ₩5,592 | -2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩5,887 | ₩5,887 | ₩5,726 | ₩5,726 | -2.73% | 1.1만 |
|---|
| 2026.02.18 | ₩6,074 | ₩6,152 | ₩5,793 | ₩5,846 | -3.75% | 2.3만 |
|---|
| 2026.02.17 | ₩6,275 | ₩6,329 | ₩6,074 | ₩6,141 | -2.14% | 2.3만 |
|---|
| 2026.02.13 | ₩6,249 | ₩6,342 | ₩6,235 | ₩6,249 | 0.00% | 3.3만 |
|---|
| 2026.02.12 | ₩6,235 | ₩6,235 | ₩6,101 | ₩6,208 | -0.43% | 2만 |
|---|
| 2026.02.11 | ₩6,342 | ₩6,342 | ₩6,135 | ₩6,222 | -1.90% | 3.4만 |
|---|
| 2026.02.10 | ₩6,275 | ₩6,367 | ₩6,131 | ₩6,342 | +1.07% | 2.8만 |
|---|
| 2026.02.09 | ₩6,128 | ₩6,423 | ₩6,115 | ₩6,369 | +3.94% | 3.9만 |
|---|
| 2026.02.06 | ₩6,101 | ₩6,128 | ₩5,940 | ₩6,088 | -0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩5,943 | ₩6,255 | ₩5,940 | ₩6,061 | +1.99% | 2.9만 |
|---|
| 2026.02.04 | ₩6,128 | ₩6,128 | ₩5,954 | ₩6,115 | -0.22% | 2.6만 |
|---|
| 2026.02.03 | ₩6,517 | ₩6,570 | ₩5,960 | ₩6,088 | -6.58% | 3.9만 |
|---|
| 2026.02.02 | ₩6,141 | ₩6,664 | ₩6,101 | ₩6,597 | +7.42% | 8.2만 |
|---|
| 2026.01.30 | ₩5,685 | ₩6,155 | ₩5,672 | ₩6,141 | +8.02% | 4.2만 |
|---|
| 2026.01.29 | ₩5,605 | ₩5,699 | ₩5,565 | ₩5,672 | +1.20% | 2.2만 |
|---|
| 2026.01.28 | ₩5,632 | ₩5,712 | ₩5,589 | ₩5,618 | -0.24% | 2.2만 |
|---|
| 2026.01.27 | ₩5,766 | ₩5,766 | ₩5,525 | ₩5,632 | -2.33% | 2.6만 |
|---|
| 2026.01.26 | ₩5,860 | ₩5,860 | ₩5,692 | ₩5,739 | -2.06% | 1.6만 |
|---|
| 2026.01.23 | ₩5,900 | ₩5,954 | ₩5,820 | ₩5,860 | -0.68% | 1.1만 |
|---|
| 2026.01.22 | ₩5,900 | ₩6,047 | ₩5,900 | ₩5,994 | +1.59% | 2.6만 |
|---|
| 2026.01.21 | ₩5,752 | ₩5,913 | ₩5,618 | ₩5,900 | +2.56% | 3.4만 |
|---|
| 2026.01.20 | ₩5,699 | ₩5,779 | ₩5,592 | ₩5,752 | +0.94% | 4만 |
|---|
| 2026.01.16 | ₩6,061 | ₩6,061 | ₩5,820 | ₩5,820 | -3.98% | 2.8만 |
|---|
| 2026.01.15 | ₩5,980 | ₩6,068 | ₩5,927 | ₩6,047 | +1.12% | 5.7만 |
|---|
| 2026.01.14 | ₩6,022 | ₩6,022 | ₩5,873 | ₩5,967 | -0.91% | 1.5만 |
|---|
| 2026.01.13 | ₩6,047 | ₩6,054 | ₩5,900 | ₩5,980 | -1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩5,873 | ₩6,021 | ₩5,860 | ₩5,994 | +2.05% | 1.6만 |
|---|
| 2026.01.09 | ₩6,047 | ₩6,168 | ₩5,920 | ₩5,954 | -1.55% | 2.3만 |
|---|
| 2026.01.08 | ₩5,913 | ₩6,155 | ₩5,903 | ₩6,088 | +2.95% | 3.7만 |
|---|
| 2026.01.07 | ₩5,967 | ₩5,994 | ₩5,846 | ₩5,940 | -0.45% | 1.8만 |
|---|
| 2026.01.06 | ₩5,940 | ₩6,034 | ₩5,873 | ₩5,954 | +0.23% | 3.5만 |
|---|
| 2026.01.05 | ₩5,806 | ₩6,141 | ₩5,683 | ₩6,034 | +3.93% | 6.1만 |
|---|
| 2026.01.02 | ₩5,793 | ₩5,833 | ₩5,712 | ₩5,806 | +0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩5,913 | ₩5,954 | ₩5,726 | ₩5,779 | -2.27% | 3.5만 |
|---|
| 2025.12.30 | ₩5,940 | ₩5,940 | ₩5,659 | ₩5,887 | -0.90% | 4만 |
|---|
| 2025.12.29 | ₩5,913 | ₩5,954 | ₩5,752 | ₩5,887 | -0.45% | 3.5만 |
|---|
| 2025.12.26 | ₩6,007 | ₩6,007 | ₩5,900 | ₩5,954 | -0.89% | 2.1만 |
|---|
| 2025.12.24 | ₩5,900 | ₩6,141 | ₩5,820 | ₩5,994 | +1.59% | 9.7만 |
|---|
| 2025.12.23 | ₩5,752 | ₩5,947 | ₩5,699 | ₩5,913 | +2.80% | 7.2만 |
|---|
| 2025.12.22 | ₩6,021 | ₩6,047 | ₩5,732 | ₩5,752 | -4.45% | 8.5만 |
|---|
| 2025.12.19 | ₩5,833 | ₩6,155 | ₩5,806 | ₩6,061 | +3.91% | 61.3만 |
|---|
| 2025.12.18 | ₩5,565 | ₩5,873 | ₩5,130 | ₩5,873 | +5.54% | 7.9만 |
|---|
| 2025.12.17 | ₩5,498 | ₩5,605 | ₩5,411 | ₩5,565 | +1.22% | 5.2만 |
|---|
| 2025.12.16 | ₩5,511 | ₩5,511 | ₩5,330 | ₩5,498 | -0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩5,632 | ₩5,632 | ₩5,382 | ₩5,484 | -2.62% | 7.6만 |
|---|
| 2025.12.12 | ₩5,565 | ₩5,699 | ₩5,538 | ₩5,605 | +0.72% | 5.8만 |
|---|
| 2025.12.11 | ₩5,498 | ₩5,672 | ₩5,484 | ₩5,525 | +0.49% | 10.4만 |
|---|
| 2025.12.10 | ₩4,961 | ₩5,511 | ₩4,961 | ₩5,498 | +10.81% | 9.5만 |
|---|
| 2025.12.09 | ₩4,841 | ₩5,109 | ₩4,841 | ₩5,028 | +3.88% | 4만 |
|---|
| 2025.12.08 | ₩5,069 | ₩5,069 | ₩4,800 | ₩4,908 | -3.17% | 4.2만 |
|---|
| 2025.12.05 | ₩5,069 | ₩5,196 | ₩4,894 | ₩5,028 | -0.79% | 4.1만 |
|---|
| 2025.12.04 | ₩5,095 | ₩5,142 | ₩4,981 | ₩5,028 | -1.32% | 3.4만 |
|---|
| 2025.12.03 | ₩4,787 | ₩5,069 | ₩4,747 | ₩5,069 | +5.88% | 9.9만 |
|---|
| 2025.12.02 | ₩4,666 | ₩4,800 | ₩4,572 | ₩4,747 | +1.72% | 5.5만 |
|---|
| 2025.12.01 | ₩4,693 | ₩4,747 | ₩4,680 | ₩4,680 | -0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩4,921 | ₩4,921 | ₩4,680 | ₩4,787 | -2.72% | 1.8만 |
|---|
| 2025.11.26 | ₩4,653 | ₩4,948 | ₩4,586 | ₩4,881 | +4.90% | 4.5만 |
|---|
| 2025.11.25 | ₩4,479 | ₩4,693 | ₩4,472 | ₩4,653 | +3.89% | 2.6만 |
|---|
| 2025.11.24 | ₩4,465 | ₩4,653 | ₩4,412 | ₩4,479 | +0.30% | 7.8만 |
|---|
| 2025.11.21 | ₩4,090 | ₩4,438 | ₩4,090 | ₩4,438 | +8.52% | 4만 |
|---|
| 2025.11.20 | ₩4,224 | ₩4,224 | ₩4,143 | ₩4,163 | -1.43% | 2.4만 |
|---|
| 2025.11.19 | ₩4,277 | ₩4,277 | ₩4,204 | ₩4,237 | -0.94% | 1만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,251 | ₩4,076 | ₩4,251 | +2.92% | 2.4만 |
|---|
| 2025.11.17 | ₩4,398 | ₩4,398 | ₩3,988 | ₩4,070 | -7.47% | 11.9만 |
|---|
| 2025.11.14 | ₩4,626 | ₩4,713 | ₩4,358 | ₩4,438 | -4.06% | 6.2만 |
|---|
| 2025.11.13 | ₩4,532 | ₩4,532 | ₩4,465 | ₩4,505 | -0.59% | 2.7만 |
|---|
| 2025.11.12 | ₩4,572 | ₩4,613 | ₩4,505 | ₩4,532 | -0.88% | 2.1만 |
|---|
| 2025.11.11 | ₩4,599 | ₩4,613 | ₩4,412 | ₩4,559 | -0.87% | 3만 |
|---|
| 2025.11.10 | ₩4,291 | ₩4,599 | ₩4,224 | ₩4,586 | +6.88% | 3.9만 |
|---|
| 2025.11.07 | ₩4,170 | ₩4,358 | ₩4,143 | ₩4,224 | +1.29% | 3만 |
|---|
| 2025.11.06 | ₩4,210 | ₩4,277 | ₩4,130 | ₩4,130 | -1.91% | 2.8만 |
|---|
| 2025.11.05 | ₩4,371 | ₩4,505 | ₩4,224 | ₩4,264 | -2.45% | 4.2만 |
|---|
| 2025.11.04 | ₩4,438 | ₩4,438 | ₩4,291 | ₩4,385 | -1.21% | 3.6만 |
|---|
| 2025.11.03 | ₩4,532 | ₩4,542 | ₩4,291 | ₩4,371 | -3.55% | 3.5만 |
|---|
| 2025.10.31 | ₩4,505 | ₩4,532 | ₩4,291 | ₩4,371 | -2.98% | 7.7만 |
|---|
| 2025.10.30 | ₩4,572 | ₩4,772 | ₩4,492 | ₩4,546 | -0.59% | 3.9만 |
|---|
| 2025.10.29 | ₩4,787 | ₩4,854 | ₩4,532 | ₩4,532 | -5.32% | 4.9만 |
|---|
| 2025.10.28 | ₩4,988 | ₩5,002 | ₩4,894 | ₩4,908 | -1.61% | 3.5만 |
|---|
| 2025.10.27 | ₩4,894 | ₩5,007 | ₩4,760 | ₩4,975 | +1.64% | 6.8만 |
|---|
| 2025.10.24 | ₩5,243 | ₩5,243 | ₩4,854 | ₩4,894 | -6.65% | 7.8만 |
|---|
| 2025.10.23 | ₩5,109 | ₩5,389 | ₩5,109 | ₩5,243 | +2.62% | 2.3만 |
|---|
| 2025.10.22 | ₩5,189 | ₩5,216 | ₩5,028 | ₩5,122 | -1.29% | 4.3만 |
|---|
| 2025.10.21 | ₩5,511 | ₩5,565 | ₩5,109 | ₩5,176 | -6.08% | 2.5만 |
|---|
| 2025.10.20 | ₩5,712 | ₩5,712 | ₩5,498 | ₩5,565 | -2.58% | 3.9만 |
|---|
| 2025.10.17 | ₩5,565 | ₩5,638 | ₩5,565 | ₩5,625 | +1.08% | 4.8만 |
|---|
| 2025.10.16 | ₩5,699 | ₩5,699 | ₩5,565 | ₩5,592 | -1.88% | 4.3만 |
|---|
| 2025.10.15 | ₩5,578 | ₩5,752 | ₩5,565 | ₩5,672 | +1.68% | 3.5만 |
|---|
| 2025.10.14 | ₩5,565 | ₩5,766 | ₩5,565 | ₩5,578 | +0.24% | 4.8만 |
|---|
| 2025.10.13 | ₩5,739 | ₩5,739 | ₩5,565 | ₩5,565 | -3.04% | 3만 |
|---|
| 2025.10.10 | ₩5,565 | ₩5,779 | ₩5,565 | ₩5,565 | 0.00% | 12.9만 |
|---|