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 | ₩7,176 | ₩7,297 | ₩6,988 | ₩7,270 | +1.31% | 15.7만 |
| 2026.10.08 | ₩7,082 | ₩7,176 | ₩6,841 | ₩7,163 | +1.14% | 22.1만 |
| 2026.10.07 | ₩7,163 | ₩7,310 | ₩7,082 | ₩7,163 | 0.00% | 19.1만 |
| 2026.10.06 | ₩7,203 | ₩7,391 | ₩7,122 | ₩7,149 | -0.74% | 25.1만 |
| 2026.10.05 | ₩6,935 | ₩7,203 | ₩6,894 | ₩7,163 | +3.29% | 34.4만 |
| 2026.10.02 | ₩6,801 | ₩7,002 | ₩6,680 | ₩6,827 | +0.39% | 16.7만 |
| 2026.10.01 | ₩6,586 | ₩7,015 | ₩6,532 | ₩6,801 | +3.26% | 21.8만 |
| 2026.09.30 | ₩6,546 | ₩6,760 | ₩6,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,626 |
| +1.23% |
| 11.2만 |
| 2026.09.29 | ₩6,720 | ₩6,727 | ₩6,425 | ₩6,492 | -3.39% | 25.4만 |
|---|
| 2026.09.28 | ₩6,479 | ₩6,827 | ₩6,391 | ₩6,747 | +4.14% | 19.5만 |
|---|
| 2026.09.25 | ₩6,465 | ₩6,599 | ₩6,358 | ₩6,573 | +1.66% | 12.9만 |
|---|
| 2026.09.24 | ₩6,452 | ₩6,526 | ₩6,251 | ₩6,371 | -1.25% | 18.2만 |
|---|
| 2026.09.23 | ₩6,760 | ₩6,988 | ₩6,438 | ₩6,505 | -3.77% | 24.1만 |
|---|
| 2026.09.22 | ₩6,894 | ₩6,894 | ₩6,465 | ₩6,760 | -1.95% | 30.3만 |
|---|
| 2026.09.21 | ₩6,438 | ₩7,102 | ₩6,438 | ₩6,894 | +7.08% | 35.6만 |
|---|
| 2026.09.18 | ₩6,412 | ₩6,527 | ₩6,311 | ₩6,371 | -0.63% | 55.9만 |
|---|
| 2026.09.17 | ₩6,076 | ₩6,546 | ₩6,076 | ₩6,291 | +3.53% | 21.8만 |
|---|
| 2026.09.16 | ₩6,143 | ₩6,224 | ₩5,929 | ₩6,009 | -2.18% | 15만 |
|---|
| 2026.09.15 | ₩6,170 | ₩6,237 | ₩5,982 | ₩6,157 | -0.22% | 14만 |
|---|
| 2026.09.14 | ₩6,002 | ₩6,277 | ₩5,982 | ₩6,090 | +1.45% | 29.9만 |
|---|
| 2026.09.11 | ₩5,902 | ₩6,063 | ₩5,902 | ₩5,982 | +1.36% | 18.3만 |
|---|
| 2026.09.10 | ₩5,781 | ₩5,956 | ₩5,701 | ₩5,902 | +2.09% | 14.8만 |
|---|
| 2026.09.09 | ₩5,902 | ₩5,953 | ₩5,774 | ₩5,815 | -1.48% | 8.9만 |
|---|
| 2026.09.08 | ₩5,580 | ₩5,969 | ₩5,553 | ₩5,942 | +6.49% | 21.3만 |
|---|
| 2026.09.04 | ₩5,701 | ₩5,701 | ₩5,446 | ₩5,526 | -3.06% | 14.1만 |
|---|
| 2026.09.03 | ₩5,647 | ₩5,882 | ₩5,647 | ₩5,741 | +1.66% | 20.6만 |
|---|
| 2026.09.02 | ₩5,580 | ₩5,768 | ₩5,580 | ₩5,674 | +1.68% | 20만 |
|---|
| 2026.09.01 | ₩5,379 | ₩5,626 | ₩5,379 | ₩5,607 | +4.24% | 16.3만 |
|---|
| 2026.08.31 | ₩5,385 | ₩5,553 | ₩5,318 | ₩5,392 | +0.12% | 18.7만 |
|---|
| 2026.08.28 | ₩5,513 | ₩5,567 | ₩5,365 | ₩5,432 | -1.46% | 9.3만 |
|---|
| 2026.08.27 | ₩5,540 | ₩5,545 | ₩5,439 | ₩5,513 | -0.48% | 8.5만 |
|---|
| 2026.08.26 | ₩5,701 | ₩5,744 | ₩5,446 | ₩5,553 | -2.59% | 24.4만 |
|---|
| 2026.08.25 | ₩5,567 | ₩5,808 | ₩5,432 | ₩5,701 | +2.41% | 15.9만 |
|---|
| 2026.08.24 | ₩5,419 | ₩5,674 | ₩5,325 | ₩5,567 | +2.72% | 27만 |
|---|
| 2026.08.21 | ₩4,936 | ₩5,446 | ₩4,936 | ₩5,365 | +8.70% | 20.5만 |
|---|
| 2026.08.20 | ₩4,963 | ₩5,178 | ₩4,815 | ₩4,936 | -0.54% | 18.4만 |
|---|
| 2026.08.19 | ₩4,829 | ₩5,218 | ₩4,802 | ₩5,191 | +7.50% | 26.6만 |
|---|
| 2026.08.18 | ₩4,856 | ₩4,943 | ₩4,681 | ₩4,829 | -0.55% | 28.2만 |
|---|
| 2026.08.17 | ₩4,947 | ₩5,017 | ₩4,735 | ₩4,896 | -1.03% | 27.9만 |
|---|
| 2026.08.14 | ₩4,279 | ₩4,923 | ₩4,259 | ₩4,909 | +14.73% | 35만 |
|---|
| 2026.08.13 | ₩4,373 | ₩4,426 | ₩4,051 | ₩4,279 | -2.15% | 35.7만 |
|---|
| 2026.08.12 | ₩4,292 | ₩4,359 | ₩4,252 | ₩4,292 | 0.00% | 14.8만 |
|---|
| 2026.08.11 | ₩4,145 | ₩4,312 | ₩4,104 | ₩4,292 | +3.56% | 12.5만 |
|---|
| 2026.08.10 | ₩4,172 | ₩4,212 | ₩4,058 | ₩4,131 | -0.96% | 6.6만 |
|---|
| 2026.08.07 | ₩4,024 | ₩4,145 | ₩3,984 | ₩4,104 | +2.00% | 8.9만 |
|---|
| 2026.08.06 | ₩4,024 | ₩4,098 | ₩3,970 | ₩3,984 | -1.00% | 7.4만 |
|---|
| 2026.08.05 | ₩4,091 | ₩4,239 | ₩4,064 | ₩4,091 | 0.00% | 9만 |
|---|
| 2026.08.04 | ₩4,131 | ₩4,279 | ₩4,107 | ₩4,239 | +2.60% | 8만 |
|---|
| 2026.08.03 | ₩4,024 | ₩4,263 | ₩4,024 | ₩4,239 | +5.33% | 8.1만 |
|---|
| 2026.07.31 | ₩4,078 | ₩4,118 | ₩4,051 | ₩4,104 | +0.66% | 5.2만 |
|---|
| 2026.07.30 | ₩4,131 | ₩4,165 | ₩4,064 | ₩4,078 | -1.30% | 7.2만 |
|---|
| 2026.07.29 | ₩4,306 | ₩4,306 | ₩4,091 | ₩4,158 | -3.43% | 5.8만 |
|---|
| 2026.07.28 | ₩4,292 | ₩4,359 | ₩4,239 | ₩4,306 | +0.31% | 13.8만 |
|---|
| 2026.07.27 | ₩4,091 | ₩4,290 | ₩4,091 | ₩4,279 | +4.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,957 | ₩4,104 | ₩3,917 | ₩4,104 | +3.73% | 4.8만 |
|---|
| 2026.07.23 | ₩3,850 | ₩3,957 | ₩3,836 | ₩3,930 | +2.09% | 5.8만 |
|---|
| 2026.07.22 | ₩4,011 | ₩4,011 | ₩3,903 | ₩3,930 | -2.01% | 7만 |
|---|
| 2026.07.21 | ₩3,977 | ₩4,078 | ₩3,977 | ₩3,997 | +0.51% | 7만 |
|---|
| 2026.07.20 | ₩4,145 | ₩4,158 | ₩4,051 | ₩4,078 | -1.62% | 4.7만 |
|---|
| 2026.07.17 | ₩4,225 | ₩4,252 | ₩4,118 | ₩4,131 | -2.22% | 5만 |
|---|
| 2026.07.16 | ₩4,172 | ₩4,306 | ₩4,172 | ₩4,252 | +1.93% | 7.5만 |
|---|
| 2026.07.15 | ₩4,158 | ₩4,182 | ₩4,091 | ₩4,131 | -0.65% | 5.5만 |
|---|
| 2026.07.14 | ₩4,145 | ₩4,185 | ₩4,078 | ₩4,145 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩4,037 | ₩4,178 | ₩4,011 | ₩4,158 | +2.99% | 6만 |
|---|
| 2026.07.10 | ₩3,970 | ₩3,997 | ₩3,890 | ₩3,984 | +0.34% | 7.4만 |
|---|
| 2026.07.09 | ₩4,011 | ₩4,011 | ₩3,783 | ₩3,997 | -0.33% | 11.7만 |
|---|
| 2026.07.08 | ₩3,970 | ₩4,090 | ₩3,863 | ₩3,984 | +0.34% | 15.7만 |
|---|
| 2026.07.07 | ₩4,185 | ₩4,185 | ₩3,957 | ₩3,970 | -5.13% | 13.8만 |
|---|
| 2026.07.06 | ₩4,386 | ₩4,386 | ₩4,091 | ₩4,131 | -5.81% | 18.9만 |
|---|
| 2026.07.02 | ₩4,306 | ₩4,426 | ₩4,265 | ₩4,359 | +1.25% | 6.2만 |
|---|
| 2026.07.01 | ₩4,185 | ₩4,282 | ₩4,185 | ₩4,252 | +1.60% | 4.4만 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,225 | ₩4,118 | ₩4,131 | -1.60% | 5.6만 |
|---|
| 2026.06.29 | ₩4,467 | ₩4,467 | ₩4,198 | ₩4,225 | -5.41% | 12.8만 |
|---|
| 2026.06.26 | ₩4,239 | ₩4,480 | ₩4,131 | ₩4,426 | +4.43% | 124.2만 |
|---|
| 2026.06.25 | ₩4,158 | ₩4,292 | ₩4,091 | ₩4,265 | +2.58% | 9.5만 |
|---|
| 2026.06.24 | ₩4,158 | ₩4,265 | ₩4,118 | ₩4,118 | -0.97% | 7만 |
|---|
| 2026.06.23 | ₩3,903 | ₩4,198 | ₩3,903 | ₩4,118 | +5.50% | 8.3만 |
|---|
| 2026.06.22 | ₩4,131 | ₩4,138 | ₩3,944 | ₩3,957 | -4.22% | 11.9만 |
|---|
| 2026.06.18 | ₩4,091 | ₩4,118 | ₩4,024 | ₩4,118 | +0.66% | 7.8만 |
|---|
| 2026.06.17 | ₩4,051 | ₩4,212 | ₩3,970 | ₩4,024 | -0.66% | 9.8만 |
|---|
| 2026.06.16 | ₩3,930 | ₩4,044 | ₩3,917 | ₩4,011 | +2.05% | 7.8만 |
|---|
| 2026.06.15 | ₩3,944 | ₩3,984 | ₩3,863 | ₩3,903 | -1.02% | 6.3만 |
|---|
| 2026.06.12 | ₩4,011 | ₩4,131 | ₩3,850 | ₩3,850 | -4.01% | 8.6만 |
|---|
| 2026.06.11 | ₩3,957 | ₩4,091 | ₩3,937 | ₩4,011 | +1.36% | 8.8만 |
|---|
| 2026.06.10 | ₩3,997 | ₩4,084 | ₩3,984 | ₩4,051 | +1.34% | 5.7만 |
|---|
| 2026.06.09 | ₩3,970 | ₩4,051 | ₩3,970 | ₩4,011 | +1.01% | 6.2만 |
|---|
| 2026.06.08 | ₩4,024 | ₩4,111 | ₩3,970 | ₩3,970 | -1.33% | 7.3만 |
|---|
| 2026.06.05 | ₩4,064 | ₩4,064 | ₩3,964 | ₩4,037 | -0.66% | 11.1만 |
|---|
| 2026.06.04 | ₩4,118 | ₩4,185 | ₩4,064 | ₩4,104 | -0.33% | 6.6만 |
|---|
| 2026.06.03 | ₩4,185 | ₩4,252 | ₩4,064 | ₩4,118 | -1.60% | 9.8만 |
|---|
| 2026.06.02 | ₩4,265 | ₩4,292 | ₩4,172 | ₩4,292 | +0.63% | 7.8만 |
|---|
| 2026.06.01 | ₩4,359 | ₩4,762 | ₩4,252 | ₩4,306 | -1.23% | 36.8만 |
|---|
| 2026.05.29 | ₩4,265 | ₩4,413 | ₩4,252 | ₩4,306 | +0.94% | 26.1만 |
|---|
| 2026.05.28 | ₩4,306 | ₩4,306 | ₩4,131 | ₩4,279 | -0.62% | 18.1만 |
|---|
| 2026.05.27 | ₩4,131 | ₩4,225 | ₩4,131 | ₩4,158 | +0.65% | 7.9만 |
|---|
| 2026.05.26 | ₩4,131 | ₩4,225 | ₩4,091 | ₩4,185 | +1.30% | 11.7만 |
|---|
| 2026.05.22 | ₩4,172 | ₩4,185 | ₩4,104 | ₩4,118 | -1.29% | 7.1만 |
|---|
| 2026.05.21 | ₩4,306 | ₩4,346 | ₩4,096 | ₩4,158 | -3.43% | 8.6만 |
|---|
| 2026.05.20 | ₩3,836 | ₩4,346 | ₩3,836 | ₩4,332 | +12.94% | 18.1만 |
|---|
| 2026.05.19 | ₩3,850 | ₩3,907 | ₩3,729 | ₩3,876 | +0.70% | 17.7만 |
|---|
| 2026.05.18 | ₩3,957 | ₩4,011 | ₩3,823 | ₩3,850 | -2.71% | 9.2만 |
|---|
| 2026.05.15 | ₩4,091 | ₩4,091 | ₩3,957 | ₩3,984 | -2.62% | 12.3만 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,276 | ₩3,960 | ₩3,997 | -4.79% | 17.5만 |
|---|
| 2026.05.13 | ₩4,440 | ₩4,440 | ₩4,265 | ₩4,332 | -2.42% | 21.8만 |
|---|
| 2026.05.12 | ₩4,239 | ₩4,453 | ₩4,212 | ₩4,440 | +4.75% | 18.6만 |
|---|
| 2026.05.11 | ₩4,252 | ₩4,373 | ₩4,186 | ₩4,239 | -0.32% | 17.5만 |
|---|
| 2026.05.08 | ₩4,265 | ₩4,319 | ₩4,228 | ₩4,265 | 0.00% | 6.8만 |
|---|
| 2026.05.07 | ₩4,359 | ₩4,359 | ₩4,265 | ₩4,306 | -1.23% | 6.6만 |
|---|
| 2026.05.06 | ₩4,373 | ₩4,373 | ₩4,239 | ₩4,319 | -1.23% | 10.8만 |
|---|
| 2026.05.05 | ₩4,386 | ₩4,547 | ₩4,292 | ₩4,292 | -2.14% | 9.2만 |
|---|
| 2026.05.04 | ₩4,493 | ₩4,493 | ₩4,279 | ₩4,400 | -2.09% | 8.2만 |
|---|
| 2026.05.01 | ₩4,426 | ₩4,547 | ₩4,373 | ₩4,440 | +0.30% | 15.5만 |
|---|
| 2026.04.30 | ₩4,440 | ₩4,493 | ₩4,373 | ₩4,426 | -0.30% | 24만 |
|---|
| 2026.04.29 | ₩4,507 | ₩4,641 | ₩4,373 | ₩4,426 | -1.79% | 22.6만 |
|---|
| 2026.04.28 | ₩4,534 | ₩4,587 | ₩4,480 | ₩4,534 | 0.00% | 11.6만 |
|---|
| 2026.04.27 | ₩4,507 | ₩4,587 | ₩4,440 | ₩4,534 | +0.60% | 12.8만 |
|---|
| 2026.04.24 | ₩4,587 | ₩4,721 | ₩4,487 | ₩4,493 | -2.05% | 17.1만 |
|---|
| 2026.04.23 | ₩4,561 | ₩4,574 | ₩4,426 | ₩4,561 | 0.00% | 14만 |
|---|
| 2026.04.22 | ₩4,896 | ₩4,950 | ₩4,493 | ₩4,561 | -6.85% | 27.2만 |
|---|
| 2026.04.21 | ₩4,963 | ₩4,963 | ₩4,601 | ₩4,896 | -1.35% | 29만 |
|---|
| 2026.04.20 | ₩4,856 | ₩5,030 | ₩4,661 | ₩4,990 | +2.76% | 96.3만 |
|---|
| 2026.04.17 | ₩5,902 | ₩6,049 | ₩5,858 | ₩6,023 | +2.05% | 9.7만 |
|---|
| 2026.04.16 | ₩5,835 | ₩5,982 | ₩5,795 | ₩5,929 | +1.61% | 3.9만 |
|---|
| 2026.04.15 | ₩5,848 | ₩5,902 | ₩5,769 | ₩5,835 | -0.23% | 3.8만 |
|---|
| 2026.04.14 | ₩5,768 | ₩5,862 | ₩5,727 | ₩5,848 | +1.40% | 2.6만 |
|---|
| 2026.04.13 | ₩5,593 | ₩5,915 | ₩5,533 | ₩5,768 | +3.12% | 5.2만 |
|---|
| 2026.04.10 | ₩5,634 | ₩5,634 | ₩5,446 | ₩5,567 | -1.19% | 4.1만 |
|---|
| 2026.04.09 | ₩5,768 | ₩5,768 | ₩5,473 | ₩5,593 | -3.02% | 11.9만 |
|---|
| 2026.04.08 | ₩6,076 | ₩6,076 | ₩5,808 | ₩5,821 | -4.19% | 1.9만 |
|---|
| 2026.04.07 | ₩6,076 | ₩6,143 | ₩5,950 | ₩5,996 | -1.32% | 4.4만 |
|---|
| 2026.04.06 | ₩6,090 | ₩6,344 | ₩6,013 | ₩6,076 | -0.22% | 5만 |
|---|
| 2026.04.02 | ₩5,727 | ₩6,009 | ₩5,660 | ₩5,996 | +4.68% | 4.1만 |
|---|
| 2026.04.01 | ₩5,607 | ₩5,969 | ₩5,526 | ₩5,902 | +5.26% | 5만 |
|---|
| 2026.03.31 | ₩5,486 | ₩5,660 | ₩5,381 | ₩5,607 | +2.20% | 9.9만 |
|---|
| 2026.03.30 | ₩5,312 | ₩5,486 | ₩5,204 | ₩5,486 | +3.28% | 4.3만 |
|---|
| 2026.03.27 | ₩5,003 | ₩5,312 | ₩4,909 | ₩5,312 | +6.17% | 4.8만 |
|---|
| 2026.03.26 | ₩5,097 | ₩5,231 | ₩4,963 | ₩5,097 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩5,178 | ₩5,178 | ₩5,045 | ₩5,110 | -1.30% | 1.8만 |
|---|
| 2026.03.24 | ₩5,191 | ₩5,285 | ₩5,151 | ₩5,178 | -0.26% | 2.7만 |
|---|
| 2026.03.23 | ₩4,963 | ₩5,278 | ₩4,963 | ₩5,231 | +5.41% | 8만 |
|---|
| 2026.03.20 | ₩4,936 | ₩5,057 | ₩4,795 | ₩4,963 | +0.54% | 6.4만 |
|---|
| 2026.03.19 | ₩4,695 | ₩4,909 | ₩4,681 | ₩4,869 | +3.71% | 5.6만 |
|---|
| 2026.03.18 | ₩4,802 | ₩4,882 | ₩4,695 | ₩4,695 | -2.23% | 3.4만 |
|---|
| 2026.03.17 | ₩4,748 | ₩5,017 | ₩4,748 | ₩4,882 | +2.82% | 2.7만 |
|---|
| 2026.03.16 | ₩4,775 | ₩4,775 | ₩4,697 | ₩4,748 | -0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩4,735 | ₩4,876 | ₩4,708 | ₩4,775 | +0.85% | 1.3만 |
|---|
| 2026.03.12 | ₩4,909 | ₩4,909 | ₩4,697 | ₩4,735 | -3.55% | 1.3만 |
|---|
| 2026.03.11 | ₩5,030 | ₩5,030 | ₩4,856 | ₩4,909 | -2.40% | 1.9만 |
|---|
| 2026.03.10 | ₩5,084 | ₩5,218 | ₩5,017 | ₩5,030 | -1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩4,990 | ₩5,231 | ₩4,990 | ₩5,178 | +3.76% | 3.9만 |
|---|
| 2026.03.06 | ₩4,909 | ₩5,057 | ₩4,856 | ₩4,990 | +1.64% | 3.8만 |
|---|
| 2026.03.05 | ₩5,043 | ₩5,102 | ₩4,882 | ₩4,909 | -2.66% | 2.6만 |
|---|
| 2026.03.04 | ₩5,030 | ₩5,258 | ₩5,030 | ₩5,110 | +1.60% | 4.4만 |
|---|
| 2026.03.03 | ₩5,164 | ₩5,198 | ₩4,976 | ₩4,990 | -3.38% | 3만 |
|---|
| 2026.03.02 | ₩5,164 | ₩5,325 | ₩5,164 | ₩5,231 | +1.30% | 1.7만 |
|---|
| 2026.02.27 | ₩5,178 | ₩5,218 | ₩5,178 | ₩5,178 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩5,499 | ₩5,499 | ₩5,164 | ₩5,218 | -5.12% | 2.1만 |
|---|
| 2026.02.25 | ₩5,245 | ₩5,560 | ₩5,178 | ₩5,540 | +5.63% | 3.7만 |
|---|
| 2026.02.24 | ₩5,432 | ₩5,486 | ₩5,030 | ₩5,231 | -3.70% | 2.6만 |
|---|
| 2026.02.23 | ₩5,593 | ₩5,674 | ₩5,486 | ₩5,567 | -0.48% | 2.2만 |
|---|
| 2026.02.20 | ₩5,727 | ₩5,736 | ₩5,526 | ₩5,593 | -2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩5,888 | ₩5,888 | ₩5,727 | ₩5,727 | -2.73% | 1.1만 |
|---|
| 2026.02.18 | ₩6,076 | ₩6,154 | ₩5,795 | ₩5,848 | -3.75% | 2.3만 |
|---|
| 2026.02.17 | ₩6,277 | ₩6,331 | ₩6,076 | ₩6,143 | -2.14% | 2.3만 |
|---|
| 2026.02.13 | ₩6,251 | ₩6,344 | ₩6,237 | ₩6,251 | 0.00% | 3.3만 |
|---|
| 2026.02.12 | ₩6,237 | ₩6,237 | ₩6,103 | ₩6,210 | -0.43% | 2만 |
|---|
| 2026.02.11 | ₩6,344 | ₩6,344 | ₩6,137 | ₩6,224 | -1.90% | 3.4만 |
|---|
| 2026.02.10 | ₩6,277 | ₩6,369 | ₩6,133 | ₩6,344 | +1.07% | 2.8만 |
|---|
| 2026.02.09 | ₩6,130 | ₩6,425 | ₩6,116 | ₩6,371 | +3.94% | 3.9만 |
|---|
| 2026.02.06 | ₩6,103 | ₩6,130 | ₩5,942 | ₩6,090 | -0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩5,945 | ₩6,257 | ₩5,942 | ₩6,063 | +1.99% | 2.9만 |
|---|
| 2026.02.04 | ₩6,130 | ₩6,130 | ₩5,956 | ₩6,116 | -0.22% | 2.6만 |
|---|
| 2026.02.03 | ₩6,519 | ₩6,573 | ₩5,962 | ₩6,090 | -6.58% | 3.9만 |
|---|
| 2026.02.02 | ₩6,143 | ₩6,666 | ₩6,103 | ₩6,599 | +7.42% | 8.2만 |
|---|
| 2026.01.30 | ₩5,687 | ₩6,157 | ₩5,674 | ₩6,143 | +8.02% | 4.2만 |
|---|
| 2026.01.29 | ₩5,607 | ₩5,701 | ₩5,567 | ₩5,674 | +1.20% | 2.2만 |
|---|
| 2026.01.28 | ₩5,634 | ₩5,714 | ₩5,591 | ₩5,620 | -0.24% | 2.2만 |
|---|
| 2026.01.27 | ₩5,768 | ₩5,768 | ₩5,526 | ₩5,634 | -2.33% | 2.6만 |
|---|
| 2026.01.26 | ₩5,862 | ₩5,862 | ₩5,694 | ₩5,741 | -2.06% | 1.6만 |
|---|
| 2026.01.23 | ₩5,902 | ₩5,956 | ₩5,821 | ₩5,862 | -0.68% | 1.1만 |
|---|
| 2026.01.22 | ₩5,902 | ₩6,049 | ₩5,902 | ₩5,996 | +1.59% | 2.6만 |
|---|
| 2026.01.21 | ₩5,754 | ₩5,915 | ₩5,620 | ₩5,902 | +2.56% | 3.4만 |
|---|
| 2026.01.20 | ₩5,701 | ₩5,781 | ₩5,593 | ₩5,754 | +0.94% | 4만 |
|---|
| 2026.01.16 | ₩6,063 | ₩6,063 | ₩5,821 | ₩5,821 | -3.98% | 2.8만 |
|---|
| 2026.01.15 | ₩5,982 | ₩6,070 | ₩5,929 | ₩6,049 | +1.12% | 5.7만 |
|---|
| 2026.01.14 | ₩6,024 | ₩6,024 | ₩5,875 | ₩5,969 | -0.91% | 1.5만 |
|---|
| 2026.01.13 | ₩6,049 | ₩6,056 | ₩5,902 | ₩5,982 | -1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩5,875 | ₩6,023 | ₩5,862 | ₩5,996 | +2.05% | 1.6만 |
|---|
| 2026.01.09 | ₩6,049 | ₩6,170 | ₩5,922 | ₩5,956 | -1.55% | 2.3만 |
|---|
| 2026.01.08 | ₩5,915 | ₩6,157 | ₩5,905 | ₩6,090 | +2.95% | 3.7만 |
|---|
| 2026.01.07 | ₩5,969 | ₩5,996 | ₩5,848 | ₩5,942 | -0.45% | 1.8만 |
|---|
| 2026.01.06 | ₩5,942 | ₩6,036 | ₩5,875 | ₩5,956 | +0.23% | 3.5만 |
|---|
| 2026.01.05 | ₩5,808 | ₩6,143 | ₩5,685 | ₩6,036 | +3.93% | 6.1만 |
|---|
| 2026.01.02 | ₩5,795 | ₩5,835 | ₩5,714 | ₩5,808 | +0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩5,915 | ₩5,956 | ₩5,727 | ₩5,781 | -2.27% | 3.5만 |
|---|
| 2025.12.30 | ₩5,942 | ₩5,942 | ₩5,660 | ₩5,888 | -0.90% | 4만 |
|---|
| 2025.12.29 | ₩5,915 | ₩5,956 | ₩5,754 | ₩5,888 | -0.45% | 3.5만 |
|---|
| 2025.12.26 | ₩6,009 | ₩6,009 | ₩5,902 | ₩5,956 | -0.89% | 2.1만 |
|---|
| 2025.12.24 | ₩5,902 | ₩6,143 | ₩5,821 | ₩5,996 | +1.59% | 9.7만 |
|---|
| 2025.12.23 | ₩5,754 | ₩5,949 | ₩5,701 | ₩5,915 | +2.80% | 7.2만 |
|---|
| 2025.12.22 | ₩6,023 | ₩6,049 | ₩5,734 | ₩5,754 | -4.45% | 8.5만 |
|---|
| 2025.12.19 | ₩5,835 | ₩6,157 | ₩5,808 | ₩6,063 | +3.91% | 61.3만 |
|---|
| 2025.12.18 | ₩5,567 | ₩5,875 | ₩5,132 | ₩5,875 | +5.54% | 7.9만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,607 | ₩5,412 | ₩5,567 | +1.22% | 5.2만 |
|---|
| 2025.12.16 | ₩5,513 | ₩5,513 | ₩5,332 | ₩5,499 | -0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩5,634 | ₩5,634 | ₩5,384 | ₩5,486 | -2.62% | 7.6만 |
|---|
| 2025.12.12 | ₩5,567 | ₩5,701 | ₩5,540 | ₩5,607 | +0.72% | 5.8만 |
|---|
| 2025.12.11 | ₩5,499 | ₩5,674 | ₩5,486 | ₩5,526 | +0.49% | 10.4만 |
|---|
| 2025.12.10 | ₩4,963 | ₩5,513 | ₩4,963 | ₩5,499 | +10.81% | 9.5만 |
|---|
| 2025.12.09 | ₩4,842 | ₩5,110 | ₩4,842 | ₩5,030 | +3.88% | 4만 |
|---|
| 2025.12.08 | ₩5,070 | ₩5,070 | ₩4,802 | ₩4,909 | -3.17% | 4.2만 |
|---|
| 2025.12.05 | ₩5,070 | ₩5,198 | ₩4,896 | ₩5,030 | -0.79% | 4.1만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,144 | ₩4,983 | ₩5,030 | -1.32% | 3.4만 |
|---|
| 2025.12.03 | ₩4,789 | ₩5,070 | ₩4,748 | ₩5,070 | +5.88% | 9.9만 |
|---|
| 2025.12.02 | ₩4,668 | ₩4,802 | ₩4,574 | ₩4,748 | +1.72% | 5.5만 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,748 | ₩4,681 | ₩4,681 | -0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩4,923 | ₩4,923 | ₩4,681 | ₩4,789 | -2.72% | 1.8만 |
|---|
| 2025.11.26 | ₩4,654 | ₩4,950 | ₩4,587 | ₩4,882 | +4.90% | 4.5만 |
|---|
| 2025.11.25 | ₩4,480 | ₩4,695 | ₩4,473 | ₩4,654 | +3.89% | 2.6만 |
|---|
| 2025.11.24 | ₩4,467 | ₩4,654 | ₩4,413 | ₩4,480 | +0.30% | 7.8만 |
|---|
| 2025.11.21 | ₩4,091 | ₩4,440 | ₩4,091 | ₩4,440 | +8.52% | 4만 |
|---|
| 2025.11.20 | ₩4,225 | ₩4,225 | ₩4,145 | ₩4,165 | -1.43% | 2.4만 |
|---|
| 2025.11.19 | ₩4,279 | ₩4,279 | ₩4,205 | ₩4,239 | -0.94% | 1만 |
|---|
| 2025.11.18 | ₩4,131 | ₩4,252 | ₩4,078 | ₩4,252 | +2.92% | 2.4만 |
|---|
| 2025.11.17 | ₩4,400 | ₩4,400 | ₩3,989 | ₩4,071 | -7.47% | 11.9만 |
|---|
| 2025.11.14 | ₩4,628 | ₩4,715 | ₩4,359 | ₩4,440 | -4.06% | 6.2만 |
|---|
| 2025.11.13 | ₩4,534 | ₩4,534 | ₩4,467 | ₩4,507 | -0.59% | 2.7만 |
|---|
| 2025.11.12 | ₩4,574 | ₩4,614 | ₩4,507 | ₩4,534 | -0.88% | 2.1만 |
|---|
| 2025.11.11 | ₩4,601 | ₩4,614 | ₩4,413 | ₩4,561 | -0.87% | 3만 |
|---|
| 2025.11.10 | ₩4,292 | ₩4,601 | ₩4,225 | ₩4,587 | +6.88% | 3.9만 |
|---|
| 2025.11.07 | ₩4,172 | ₩4,359 | ₩4,145 | ₩4,225 | +1.29% | 3만 |
|---|
| 2025.11.06 | ₩4,212 | ₩4,279 | ₩4,131 | ₩4,131 | -1.91% | 2.8만 |
|---|
| 2025.11.05 | ₩4,373 | ₩4,507 | ₩4,225 | ₩4,265 | -2.45% | 4.2만 |
|---|
| 2025.11.04 | ₩4,440 | ₩4,440 | ₩4,292 | ₩4,386 | -1.21% | 3.6만 |
|---|
| 2025.11.03 | ₩4,534 | ₩4,543 | ₩4,292 | ₩4,373 | -3.55% | 3.5만 |
|---|
| 2025.10.31 | ₩4,507 | ₩4,534 | ₩4,292 | ₩4,373 | -2.98% | 7.7만 |
|---|
| 2025.10.30 | ₩4,574 | ₩4,774 | ₩4,493 | ₩4,547 | -0.59% | 3.9만 |
|---|
| 2025.10.29 | ₩4,789 | ₩4,856 | ₩4,534 | ₩4,534 | -5.32% | 4.9만 |
|---|
| 2025.10.28 | ₩4,990 | ₩5,003 | ₩4,896 | ₩4,909 | -1.61% | 3.5만 |
|---|
| 2025.10.27 | ₩4,896 | ₩5,009 | ₩4,762 | ₩4,976 | +1.64% | 6.8만 |
|---|
| 2025.10.24 | ₩5,245 | ₩5,245 | ₩4,856 | ₩4,896 | -6.65% | 7.8만 |
|---|
| 2025.10.23 | ₩5,110 | ₩5,391 | ₩5,110 | ₩5,245 | +2.62% | 2.3만 |
|---|
| 2025.10.22 | ₩5,191 | ₩5,218 | ₩5,030 | ₩5,124 | -1.29% | 4.3만 |
|---|
| 2025.10.21 | ₩5,513 | ₩5,567 | ₩5,110 | ₩5,178 | -6.08% | 2.5만 |
|---|
| 2025.10.20 | ₩5,714 | ₩5,714 | ₩5,499 | ₩5,567 | -2.58% | 3.9만 |
|---|
| 2025.10.17 | ₩5,567 | ₩5,640 | ₩5,567 | ₩5,627 | +1.08% | 4.8만 |
|---|
| 2025.10.16 | ₩5,701 | ₩5,701 | ₩5,567 | ₩5,593 | -1.88% | 4.3만 |
|---|
| 2025.10.15 | ₩5,580 | ₩5,754 | ₩5,567 | ₩5,674 | +1.68% | 3.5만 |
|---|
| 2025.10.14 | ₩5,567 | ₩5,768 | ₩5,567 | ₩5,580 | +0.24% | 4.8만 |
|---|
| 2025.10.13 | ₩5,741 | ₩5,741 | ₩5,567 | ₩5,567 | -3.04% | 3만 |
|---|
| 2025.10.10 | ₩5,567 | ₩5,781 | ₩5,567 | ₩5,567 | 0.00% | 12.9만 |
|---|