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 | ₩7,169 | ₩7,290 | ₩6,982 | ₩7,263 | +1.31% | 15.7만 |
| 2026.10.08 | ₩7,075 | ₩7,169 | ₩6,834 | ₩7,156 | +1.14% | 22.1만 |
| 2026.10.07 | ₩7,156 | ₩7,303 | ₩7,075 | ₩7,156 | 0.00% | 19.1만 |
| 2026.10.06 | ₩7,196 | ₩7,384 | ₩7,116 | ₩7,142 | -0.74% | 25.1만 |
| 2026.10.05 | ₩6,928 | ₩7,196 | ₩6,888 | ₩7,156 | +3.29% | 34.4만 |
| 2026.10.02 | ₩6,794 | ₩6,995 | ₩6,673 | ₩6,821 | +0.39% | 16.7만 |
| 2026.10.01 | ₩6,579 | ₩7,008 | ₩6,526 | ₩6,794 | +3.26% | 21.8만 |
| 2026.09.30 | ₩6,539 | ₩6,754 | ₩6,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,620 |
| +1.23% |
| 11.2만 |
| 2026.09.29 | ₩6,714 | ₩6,720 | ₩6,419 | ₩6,486 | -3.39% | 25.4만 |
|---|
| 2026.09.28 | ₩6,472 | ₩6,821 | ₩6,385 | ₩6,740 | +4.14% | 19.5만 |
|---|
| 2026.09.25 | ₩6,459 | ₩6,593 | ₩6,352 | ₩6,566 | +1.66% | 12.9만 |
|---|
| 2026.09.24 | ₩6,445 | ₩6,519 | ₩6,244 | ₩6,365 | -1.25% | 18.2만 |
|---|
| 2026.09.23 | ₩6,754 | ₩6,982 | ₩6,432 | ₩6,499 | -3.77% | 24.1만 |
|---|
| 2026.09.22 | ₩6,888 | ₩6,888 | ₩6,459 | ₩6,754 | -1.95% | 30.3만 |
|---|
| 2026.09.21 | ₩6,432 | ₩7,095 | ₩6,432 | ₩6,888 | +7.08% | 35.6만 |
|---|
| 2026.09.18 | ₩6,405 | ₩6,521 | ₩6,305 | ₩6,365 | -0.63% | 55.9만 |
|---|
| 2026.09.17 | ₩6,070 | ₩6,539 | ₩6,070 | ₩6,285 | +3.53% | 21.8만 |
|---|
| 2026.09.16 | ₩6,137 | ₩6,218 | ₩5,923 | ₩6,003 | -2.18% | 15만 |
|---|
| 2026.09.15 | ₩6,164 | ₩6,231 | ₩5,976 | ₩6,151 | -0.22% | 14만 |
|---|
| 2026.09.14 | ₩5,997 | ₩6,271 | ₩5,976 | ₩6,084 | +1.45% | 29.9만 |
|---|
| 2026.09.11 | ₩5,896 | ₩6,057 | ₩5,896 | ₩5,976 | +1.36% | 18.3만 |
|---|
| 2026.09.10 | ₩5,775 | ₩5,950 | ₩5,695 | ₩5,896 | +2.09% | 14.8만 |
|---|
| 2026.09.09 | ₩5,896 | ₩5,947 | ₩5,769 | ₩5,809 | -1.48% | 8.9만 |
|---|
| 2026.09.08 | ₩5,574 | ₩5,963 | ₩5,548 | ₩5,936 | +6.49% | 21.3만 |
|---|
| 2026.09.04 | ₩5,695 | ₩5,695 | ₩5,440 | ₩5,521 | -3.06% | 14.1만 |
|---|
| 2026.09.03 | ₩5,641 | ₩5,876 | ₩5,641 | ₩5,735 | +1.66% | 20.6만 |
|---|
| 2026.09.02 | ₩5,574 | ₩5,762 | ₩5,574 | ₩5,668 | +1.68% | 20만 |
|---|
| 2026.09.01 | ₩5,373 | ₩5,620 | ₩5,373 | ₩5,601 | +4.24% | 16.3만 |
|---|
| 2026.08.31 | ₩5,380 | ₩5,548 | ₩5,313 | ₩5,387 | +0.12% | 18.7만 |
|---|
| 2026.08.28 | ₩5,507 | ₩5,561 | ₩5,360 | ₩5,427 | -1.46% | 9.3만 |
|---|
| 2026.08.27 | ₩5,534 | ₩5,540 | ₩5,434 | ₩5,507 | -0.48% | 8.5만 |
|---|
| 2026.08.26 | ₩5,695 | ₩5,738 | ₩5,440 | ₩5,548 | -2.59% | 24.4만 |
|---|
| 2026.08.25 | ₩5,561 | ₩5,802 | ₩5,427 | ₩5,695 | +2.41% | 15.9만 |
|---|
| 2026.08.24 | ₩5,414 | ₩5,668 | ₩5,320 | ₩5,561 | +2.72% | 27만 |
|---|
| 2026.08.21 | ₩4,931 | ₩5,440 | ₩4,931 | ₩5,360 | +8.70% | 20.5만 |
|---|
| 2026.08.20 | ₩4,958 | ₩5,172 | ₩4,811 | ₩4,931 | -0.54% | 18.4만 |
|---|
| 2026.08.19 | ₩4,824 | ₩5,213 | ₩4,797 | ₩5,186 | +7.50% | 26.6만 |
|---|
| 2026.08.18 | ₩4,851 | ₩4,938 | ₩4,677 | ₩4,824 | -0.55% | 28.2만 |
|---|
| 2026.08.17 | ₩4,942 | ₩5,012 | ₩4,730 | ₩4,891 | -1.03% | 27.9만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,918 | ₩4,255 | ₩4,904 | +14.73% | 35만 |
|---|
| 2026.08.13 | ₩4,368 | ₩4,422 | ₩4,047 | ₩4,275 | -2.15% | 35.7만 |
|---|
| 2026.08.12 | ₩4,288 | ₩4,355 | ₩4,248 | ₩4,288 | 0.00% | 14.8만 |
|---|
| 2026.08.11 | ₩4,141 | ₩4,308 | ₩4,100 | ₩4,288 | +3.56% | 12.5만 |
|---|
| 2026.08.10 | ₩4,167 | ₩4,208 | ₩4,054 | ₩4,127 | -0.96% | 6.6만 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,141 | ₩3,980 | ₩4,100 | +2.00% | 8.9만 |
|---|
| 2026.08.06 | ₩4,020 | ₩4,094 | ₩3,966 | ₩3,980 | -1.00% | 7.4만 |
|---|
| 2026.08.05 | ₩4,087 | ₩4,234 | ₩4,060 | ₩4,087 | 0.00% | 9만 |
|---|
| 2026.08.04 | ₩4,127 | ₩4,275 | ₩4,103 | ₩4,234 | +2.60% | 8만 |
|---|
| 2026.08.03 | ₩4,020 | ₩4,259 | ₩4,020 | ₩4,234 | +5.33% | 8.1만 |
|---|
| 2026.07.31 | ₩4,074 | ₩4,114 | ₩4,047 | ₩4,100 | +0.66% | 5.2만 |
|---|
| 2026.07.30 | ₩4,127 | ₩4,161 | ₩4,060 | ₩4,074 | -1.30% | 7.2만 |
|---|
| 2026.07.29 | ₩4,301 | ₩4,301 | ₩4,087 | ₩4,154 | -3.43% | 5.8만 |
|---|
| 2026.07.28 | ₩4,288 | ₩4,355 | ₩4,234 | ₩4,301 | +0.31% | 13.8만 |
|---|
| 2026.07.27 | ₩4,087 | ₩4,285 | ₩4,087 | ₩4,275 | +4.59% | 8.6만 |
|---|
| 2026.07.24 | ₩3,953 | ₩4,100 | ₩3,913 | ₩4,100 | +3.73% | 4.8만 |
|---|
| 2026.07.23 | ₩3,846 | ₩3,953 | ₩3,832 | ₩3,926 | +2.09% | 5.8만 |
|---|
| 2026.07.22 | ₩4,007 | ₩4,007 | ₩3,899 | ₩3,926 | -2.01% | 7만 |
|---|
| 2026.07.21 | ₩3,973 | ₩4,074 | ₩3,973 | ₩3,993 | +0.51% | 7만 |
|---|
| 2026.07.20 | ₩4,141 | ₩4,154 | ₩4,047 | ₩4,074 | -1.62% | 4.7만 |
|---|
| 2026.07.17 | ₩4,221 | ₩4,248 | ₩4,114 | ₩4,127 | -2.22% | 5만 |
|---|
| 2026.07.16 | ₩4,167 | ₩4,301 | ₩4,167 | ₩4,248 | +1.93% | 7.5만 |
|---|
| 2026.07.15 | ₩4,154 | ₩4,178 | ₩4,087 | ₩4,127 | -0.65% | 5.5만 |
|---|
| 2026.07.14 | ₩4,141 | ₩4,181 | ₩4,074 | ₩4,141 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩4,033 | ₩4,174 | ₩4,007 | ₩4,154 | +2.99% | 6만 |
|---|
| 2026.07.10 | ₩3,966 | ₩3,993 | ₩3,886 | ₩3,980 | +0.34% | 7.4만 |
|---|
| 2026.07.09 | ₩4,007 | ₩4,007 | ₩3,779 | ₩3,993 | -0.33% | 11.7만 |
|---|
| 2026.07.08 | ₩3,966 | ₩4,086 | ₩3,859 | ₩3,980 | +0.34% | 15.7만 |
|---|
| 2026.07.07 | ₩4,181 | ₩4,181 | ₩3,953 | ₩3,966 | -5.13% | 13.8만 |
|---|
| 2026.07.06 | ₩4,382 | ₩4,382 | ₩4,087 | ₩4,127 | -5.81% | 18.9만 |
|---|
| 2026.07.02 | ₩4,301 | ₩4,422 | ₩4,261 | ₩4,355 | +1.25% | 6.2만 |
|---|
| 2026.07.01 | ₩4,181 | ₩4,277 | ₩4,181 | ₩4,248 | +1.60% | 4.4만 |
|---|
| 2026.06.30 | ₩4,194 | ₩4,221 | ₩4,114 | ₩4,127 | -1.60% | 5.6만 |
|---|
| 2026.06.29 | ₩4,462 | ₩4,462 | ₩4,194 | ₩4,221 | -5.41% | 12.8만 |
|---|
| 2026.06.26 | ₩4,234 | ₩4,476 | ₩4,127 | ₩4,422 | +4.43% | 124.2만 |
|---|
| 2026.06.25 | ₩4,154 | ₩4,288 | ₩4,087 | ₩4,261 | +2.58% | 9.5만 |
|---|
| 2026.06.24 | ₩4,154 | ₩4,261 | ₩4,114 | ₩4,114 | -0.97% | 7만 |
|---|
| 2026.06.23 | ₩3,899 | ₩4,194 | ₩3,899 | ₩4,114 | +5.50% | 8.3만 |
|---|
| 2026.06.22 | ₩4,127 | ₩4,134 | ₩3,940 | ₩3,953 | -4.22% | 11.9만 |
|---|
| 2026.06.18 | ₩4,087 | ₩4,114 | ₩4,020 | ₩4,114 | +0.66% | 7.8만 |
|---|
| 2026.06.17 | ₩4,047 | ₩4,208 | ₩3,966 | ₩4,020 | -0.66% | 9.8만 |
|---|
| 2026.06.16 | ₩3,926 | ₩4,040 | ₩3,913 | ₩4,007 | +2.05% | 7.8만 |
|---|
| 2026.06.15 | ₩3,940 | ₩3,980 | ₩3,859 | ₩3,899 | -1.02% | 6.3만 |
|---|
| 2026.06.12 | ₩4,007 | ₩4,127 | ₩3,846 | ₩3,846 | -4.01% | 8.6만 |
|---|
| 2026.06.11 | ₩3,953 | ₩4,087 | ₩3,933 | ₩4,007 | +1.36% | 8.8만 |
|---|
| 2026.06.10 | ₩3,993 | ₩4,080 | ₩3,980 | ₩4,047 | +1.34% | 5.7만 |
|---|
| 2026.06.09 | ₩3,966 | ₩4,047 | ₩3,966 | ₩4,007 | +1.01% | 6.2만 |
|---|
| 2026.06.08 | ₩4,020 | ₩4,107 | ₩3,966 | ₩3,966 | -1.33% | 7.3만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,060 | ₩3,960 | ₩4,033 | -0.66% | 11.1만 |
|---|
| 2026.06.04 | ₩4,114 | ₩4,181 | ₩4,060 | ₩4,100 | -0.33% | 6.6만 |
|---|
| 2026.06.03 | ₩4,181 | ₩4,248 | ₩4,060 | ₩4,114 | -1.60% | 9.8만 |
|---|
| 2026.06.02 | ₩4,261 | ₩4,288 | ₩4,167 | ₩4,288 | +0.63% | 7.8만 |
|---|
| 2026.06.01 | ₩4,355 | ₩4,757 | ₩4,248 | ₩4,301 | -1.23% | 36.8만 |
|---|
| 2026.05.29 | ₩4,261 | ₩4,409 | ₩4,248 | ₩4,301 | +0.94% | 26.1만 |
|---|
| 2026.05.28 | ₩4,301 | ₩4,301 | ₩4,127 | ₩4,275 | -0.62% | 18.1만 |
|---|
| 2026.05.27 | ₩4,127 | ₩4,221 | ₩4,127 | ₩4,154 | +0.65% | 7.9만 |
|---|
| 2026.05.26 | ₩4,127 | ₩4,221 | ₩4,087 | ₩4,181 | +1.30% | 11.7만 |
|---|
| 2026.05.22 | ₩4,167 | ₩4,181 | ₩4,100 | ₩4,114 | -1.29% | 7.1만 |
|---|
| 2026.05.21 | ₩4,301 | ₩4,342 | ₩4,092 | ₩4,154 | -3.43% | 8.6만 |
|---|
| 2026.05.20 | ₩3,832 | ₩4,342 | ₩3,832 | ₩4,328 | +12.94% | 18.1만 |
|---|
| 2026.05.19 | ₩3,846 | ₩3,903 | ₩3,725 | ₩3,873 | +0.70% | 17.7만 |
|---|
| 2026.05.18 | ₩3,953 | ₩4,007 | ₩3,819 | ₩3,846 | -2.71% | 9.2만 |
|---|
| 2026.05.15 | ₩4,087 | ₩4,087 | ₩3,953 | ₩3,980 | -2.62% | 12.3만 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,272 | ₩3,956 | ₩3,993 | -4.79% | 17.5만 |
|---|
| 2026.05.13 | ₩4,435 | ₩4,435 | ₩4,261 | ₩4,328 | -2.42% | 21.8만 |
|---|
| 2026.05.12 | ₩4,234 | ₩4,449 | ₩4,208 | ₩4,435 | +4.75% | 18.6만 |
|---|
| 2026.05.11 | ₩4,248 | ₩4,368 | ₩4,182 | ₩4,234 | -0.32% | 17.5만 |
|---|
| 2026.05.08 | ₩4,261 | ₩4,315 | ₩4,224 | ₩4,261 | 0.00% | 6.8만 |
|---|
| 2026.05.07 | ₩4,355 | ₩4,355 | ₩4,261 | ₩4,301 | -1.23% | 6.6만 |
|---|
| 2026.05.06 | ₩4,368 | ₩4,368 | ₩4,234 | ₩4,315 | -1.23% | 10.8만 |
|---|
| 2026.05.05 | ₩4,382 | ₩4,543 | ₩4,288 | ₩4,288 | -2.14% | 9.2만 |
|---|
| 2026.05.04 | ₩4,489 | ₩4,489 | ₩4,275 | ₩4,395 | -2.09% | 8.2만 |
|---|
| 2026.05.01 | ₩4,422 | ₩4,543 | ₩4,368 | ₩4,435 | +0.30% | 15.5만 |
|---|
| 2026.04.30 | ₩4,435 | ₩4,489 | ₩4,368 | ₩4,422 | -0.30% | 24만 |
|---|
| 2026.04.29 | ₩4,502 | ₩4,636 | ₩4,368 | ₩4,422 | -1.79% | 22.6만 |
|---|
| 2026.04.28 | ₩4,529 | ₩4,583 | ₩4,476 | ₩4,529 | 0.00% | 11.6만 |
|---|
| 2026.04.27 | ₩4,502 | ₩4,583 | ₩4,435 | ₩4,529 | +0.60% | 12.8만 |
|---|
| 2026.04.24 | ₩4,583 | ₩4,717 | ₩4,482 | ₩4,489 | -2.05% | 17.1만 |
|---|
| 2026.04.23 | ₩4,556 | ₩4,569 | ₩4,422 | ₩4,556 | 0.00% | 14만 |
|---|
| 2026.04.22 | ₩4,891 | ₩4,945 | ₩4,489 | ₩4,556 | -6.85% | 27.2만 |
|---|
| 2026.04.21 | ₩4,958 | ₩4,958 | ₩4,596 | ₩4,891 | -1.35% | 29만 |
|---|
| 2026.04.20 | ₩4,851 | ₩5,025 | ₩4,657 | ₩4,985 | +2.76% | 96.3만 |
|---|
| 2026.04.17 | ₩5,896 | ₩6,043 | ₩5,852 | ₩6,017 | +2.05% | 9.7만 |
|---|
| 2026.04.16 | ₩5,829 | ₩5,976 | ₩5,789 | ₩5,923 | +1.61% | 3.9만 |
|---|
| 2026.04.15 | ₩5,842 | ₩5,896 | ₩5,763 | ₩5,829 | -0.23% | 3.8만 |
|---|
| 2026.04.14 | ₩5,762 | ₩5,856 | ₩5,722 | ₩5,842 | +1.40% | 2.6만 |
|---|
| 2026.04.13 | ₩5,588 | ₩5,909 | ₩5,528 | ₩5,762 | +3.12% | 5.2만 |
|---|
| 2026.04.10 | ₩5,628 | ₩5,628 | ₩5,440 | ₩5,561 | -1.19% | 4.1만 |
|---|
| 2026.04.09 | ₩5,762 | ₩5,762 | ₩5,467 | ₩5,588 | -3.02% | 11.9만 |
|---|
| 2026.04.08 | ₩6,070 | ₩6,070 | ₩5,802 | ₩5,816 | -4.19% | 1.9만 |
|---|
| 2026.04.07 | ₩6,070 | ₩6,137 | ₩5,944 | ₩5,990 | -1.32% | 4.4만 |
|---|
| 2026.04.06 | ₩6,084 | ₩6,338 | ₩6,007 | ₩6,070 | -0.22% | 5만 |
|---|
| 2026.04.02 | ₩5,722 | ₩6,003 | ₩5,655 | ₩5,990 | +4.68% | 4.1만 |
|---|
| 2026.04.01 | ₩5,601 | ₩5,963 | ₩5,521 | ₩5,896 | +5.26% | 5만 |
|---|
| 2026.03.31 | ₩5,481 | ₩5,655 | ₩5,376 | ₩5,601 | +2.20% | 9.9만 |
|---|
| 2026.03.30 | ₩5,306 | ₩5,481 | ₩5,199 | ₩5,481 | +3.28% | 4.3만 |
|---|
| 2026.03.27 | ₩4,998 | ₩5,306 | ₩4,904 | ₩5,306 | +6.17% | 4.8만 |
|---|
| 2026.03.26 | ₩5,092 | ₩5,226 | ₩4,958 | ₩5,092 | 0.00% | 2.4만 |
|---|
| 2026.03.25 | ₩5,172 | ₩5,172 | ₩5,040 | ₩5,105 | -1.30% | 1.8만 |
|---|
| 2026.03.24 | ₩5,186 | ₩5,280 | ₩5,146 | ₩5,172 | -0.26% | 2.7만 |
|---|
| 2026.03.23 | ₩4,958 | ₩5,273 | ₩4,958 | ₩5,226 | +5.41% | 8만 |
|---|
| 2026.03.20 | ₩4,931 | ₩5,052 | ₩4,791 | ₩4,958 | +0.54% | 6.4만 |
|---|
| 2026.03.19 | ₩4,690 | ₩4,904 | ₩4,677 | ₩4,864 | +3.71% | 5.6만 |
|---|
| 2026.03.18 | ₩4,797 | ₩4,878 | ₩4,690 | ₩4,690 | -2.23% | 3.4만 |
|---|
| 2026.03.17 | ₩4,744 | ₩5,012 | ₩4,744 | ₩4,878 | +2.82% | 2.7만 |
|---|
| 2026.03.16 | ₩4,770 | ₩4,770 | ₩4,693 | ₩4,744 | -0.56% | 1.3만 |
|---|
| 2026.03.13 | ₩4,730 | ₩4,871 | ₩4,703 | ₩4,770 | +0.85% | 1.3만 |
|---|
| 2026.03.12 | ₩4,904 | ₩4,904 | ₩4,693 | ₩4,730 | -3.55% | 1.3만 |
|---|
| 2026.03.11 | ₩5,025 | ₩5,025 | ₩4,851 | ₩4,904 | -2.40% | 1.9만 |
|---|
| 2026.03.10 | ₩5,079 | ₩5,213 | ₩5,012 | ₩5,025 | -1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩4,985 | ₩5,226 | ₩4,985 | ₩5,172 | +3.76% | 3.9만 |
|---|
| 2026.03.06 | ₩4,904 | ₩5,052 | ₩4,851 | ₩4,985 | +1.64% | 3.8만 |
|---|
| 2026.03.05 | ₩5,038 | ₩5,097 | ₩4,878 | ₩4,904 | -2.66% | 2.6만 |
|---|
| 2026.03.04 | ₩5,025 | ₩5,253 | ₩5,025 | ₩5,105 | +1.60% | 4.4만 |
|---|
| 2026.03.03 | ₩5,159 | ₩5,193 | ₩4,971 | ₩4,985 | -3.38% | 3만 |
|---|
| 2026.03.02 | ₩5,159 | ₩5,320 | ₩5,159 | ₩5,226 | +1.30% | 1.7만 |
|---|
| 2026.02.27 | ₩5,172 | ₩5,213 | ₩5,172 | ₩5,172 | 0.00% | 1.9만 |
|---|
| 2026.02.26 | ₩5,494 | ₩5,494 | ₩5,159 | ₩5,213 | -5.12% | 2.1만 |
|---|
| 2026.02.25 | ₩5,239 | ₩5,554 | ₩5,172 | ₩5,534 | +5.63% | 3.7만 |
|---|
| 2026.02.24 | ₩5,427 | ₩5,481 | ₩5,025 | ₩5,226 | -3.70% | 2.6만 |
|---|
| 2026.02.23 | ₩5,588 | ₩5,668 | ₩5,481 | ₩5,561 | -0.48% | 2.2만 |
|---|
| 2026.02.20 | ₩5,722 | ₩5,730 | ₩5,521 | ₩5,588 | -2.34% | 1.7만 |
|---|
| 2026.02.19 | ₩5,883 | ₩5,883 | ₩5,722 | ₩5,722 | -2.73% | 1.1만 |
|---|
| 2026.02.18 | ₩6,070 | ₩6,148 | ₩5,789 | ₩5,842 | -3.75% | 2.3만 |
|---|
| 2026.02.17 | ₩6,271 | ₩6,325 | ₩6,070 | ₩6,137 | -2.14% | 2.3만 |
|---|
| 2026.02.13 | ₩6,244 | ₩6,338 | ₩6,231 | ₩6,244 | 0.00% | 3.3만 |
|---|
| 2026.02.12 | ₩6,231 | ₩6,231 | ₩6,097 | ₩6,204 | -0.43% | 2만 |
|---|
| 2026.02.11 | ₩6,338 | ₩6,338 | ₩6,131 | ₩6,218 | -1.90% | 3.4만 |
|---|
| 2026.02.10 | ₩6,271 | ₩6,362 | ₩6,127 | ₩6,338 | +1.07% | 2.8만 |
|---|
| 2026.02.09 | ₩6,124 | ₩6,419 | ₩6,110 | ₩6,365 | +3.94% | 3.9만 |
|---|
| 2026.02.06 | ₩6,097 | ₩6,124 | ₩5,936 | ₩6,084 | -0.22% | 3.8만 |
|---|
| 2026.02.05 | ₩5,939 | ₩6,251 | ₩5,936 | ₩6,057 | +1.99% | 2.9만 |
|---|
| 2026.02.04 | ₩6,124 | ₩6,124 | ₩5,950 | ₩6,110 | -0.22% | 2.6만 |
|---|
| 2026.02.03 | ₩6,512 | ₩6,566 | ₩5,956 | ₩6,084 | -6.58% | 3.9만 |
|---|
| 2026.02.02 | ₩6,137 | ₩6,660 | ₩6,097 | ₩6,593 | +7.42% | 8.2만 |
|---|
| 2026.01.30 | ₩5,682 | ₩6,151 | ₩5,668 | ₩6,137 | +8.02% | 4.2만 |
|---|
| 2026.01.29 | ₩5,601 | ₩5,695 | ₩5,561 | ₩5,668 | +1.20% | 2.2만 |
|---|
| 2026.01.28 | ₩5,628 | ₩5,708 | ₩5,585 | ₩5,615 | -0.24% | 2.2만 |
|---|
| 2026.01.27 | ₩5,762 | ₩5,762 | ₩5,521 | ₩5,628 | -2.33% | 2.6만 |
|---|
| 2026.01.26 | ₩5,856 | ₩5,856 | ₩5,688 | ₩5,735 | -2.06% | 1.6만 |
|---|
| 2026.01.23 | ₩5,896 | ₩5,950 | ₩5,816 | ₩5,856 | -0.68% | 1.1만 |
|---|
| 2026.01.22 | ₩5,896 | ₩6,043 | ₩5,896 | ₩5,990 | +1.59% | 2.6만 |
|---|
| 2026.01.21 | ₩5,749 | ₩5,909 | ₩5,615 | ₩5,896 | +2.56% | 3.4만 |
|---|
| 2026.01.20 | ₩5,695 | ₩5,775 | ₩5,588 | ₩5,749 | +0.94% | 4만 |
|---|
| 2026.01.16 | ₩6,057 | ₩6,057 | ₩5,816 | ₩5,816 | -3.98% | 2.8만 |
|---|
| 2026.01.15 | ₩5,976 | ₩6,064 | ₩5,923 | ₩6,043 | +1.12% | 5.7만 |
|---|
| 2026.01.14 | ₩6,018 | ₩6,018 | ₩5,869 | ₩5,963 | -0.91% | 1.5만 |
|---|
| 2026.01.13 | ₩6,043 | ₩6,050 | ₩5,896 | ₩5,976 | -1.11% | 1.4만 |
|---|
| 2026.01.12 | ₩5,869 | ₩6,017 | ₩5,856 | ₩5,990 | +2.05% | 1.6만 |
|---|
| 2026.01.09 | ₩6,043 | ₩6,164 | ₩5,916 | ₩5,950 | -1.55% | 2.3만 |
|---|
| 2026.01.08 | ₩5,909 | ₩6,151 | ₩5,899 | ₩6,084 | +2.95% | 3.7만 |
|---|
| 2026.01.07 | ₩5,963 | ₩5,990 | ₩5,842 | ₩5,936 | -0.45% | 1.8만 |
|---|
| 2026.01.06 | ₩5,936 | ₩6,030 | ₩5,869 | ₩5,950 | +0.23% | 3.5만 |
|---|
| 2026.01.05 | ₩5,802 | ₩6,137 | ₩5,679 | ₩6,030 | +3.93% | 6.1만 |
|---|
| 2026.01.02 | ₩5,789 | ₩5,829 | ₩5,708 | ₩5,802 | +0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩5,909 | ₩5,950 | ₩5,722 | ₩5,775 | -2.27% | 3.5만 |
|---|
| 2025.12.30 | ₩5,936 | ₩5,936 | ₩5,655 | ₩5,883 | -0.90% | 4만 |
|---|
| 2025.12.29 | ₩5,909 | ₩5,950 | ₩5,749 | ₩5,883 | -0.45% | 3.5만 |
|---|
| 2025.12.26 | ₩6,003 | ₩6,003 | ₩5,896 | ₩5,950 | -0.89% | 2.1만 |
|---|
| 2025.12.24 | ₩5,896 | ₩6,137 | ₩5,816 | ₩5,990 | +1.59% | 9.7만 |
|---|
| 2025.12.23 | ₩5,749 | ₩5,943 | ₩5,695 | ₩5,909 | +2.80% | 7.2만 |
|---|
| 2025.12.22 | ₩6,017 | ₩6,043 | ₩5,729 | ₩5,749 | -4.45% | 8.5만 |
|---|
| 2025.12.19 | ₩5,829 | ₩6,151 | ₩5,802 | ₩6,057 | +3.91% | 61.3만 |
|---|
| 2025.12.18 | ₩5,561 | ₩5,869 | ₩5,127 | ₩5,869 | +5.54% | 7.9만 |
|---|
| 2025.12.17 | ₩5,494 | ₩5,601 | ₩5,407 | ₩5,561 | +1.22% | 5.2만 |
|---|
| 2025.12.16 | ₩5,507 | ₩5,507 | ₩5,327 | ₩5,494 | -0.24% | 4.9만 |
|---|
| 2025.12.15 | ₩5,628 | ₩5,628 | ₩5,379 | ₩5,481 | -2.62% | 7.6만 |
|---|
| 2025.12.12 | ₩5,561 | ₩5,695 | ₩5,534 | ₩5,601 | +0.72% | 5.8만 |
|---|
| 2025.12.11 | ₩5,494 | ₩5,668 | ₩5,481 | ₩5,521 | +0.49% | 10.4만 |
|---|
| 2025.12.10 | ₩4,958 | ₩5,507 | ₩4,958 | ₩5,494 | +10.81% | 9.5만 |
|---|
| 2025.12.09 | ₩4,837 | ₩5,105 | ₩4,837 | ₩5,025 | +3.88% | 4만 |
|---|
| 2025.12.08 | ₩5,065 | ₩5,065 | ₩4,797 | ₩4,904 | -3.17% | 4.2만 |
|---|
| 2025.12.05 | ₩5,065 | ₩5,193 | ₩4,891 | ₩5,025 | -0.79% | 4.1만 |
|---|
| 2025.12.04 | ₩5,092 | ₩5,139 | ₩4,978 | ₩5,025 | -1.32% | 3.4만 |
|---|
| 2025.12.03 | ₩4,784 | ₩5,065 | ₩4,744 | ₩5,065 | +5.88% | 9.9만 |
|---|
| 2025.12.02 | ₩4,663 | ₩4,797 | ₩4,569 | ₩4,744 | +1.72% | 5.5만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,744 | ₩4,677 | ₩4,677 | -0.29% | 2.1만 |
|---|
| 2025.11.28 | ₩4,918 | ₩4,918 | ₩4,677 | ₩4,784 | -2.72% | 1.8만 |
|---|
| 2025.11.26 | ₩4,650 | ₩4,945 | ₩4,583 | ₩4,878 | +4.90% | 4.5만 |
|---|
| 2025.11.25 | ₩4,476 | ₩4,690 | ₩4,469 | ₩4,650 | +3.89% | 2.6만 |
|---|
| 2025.11.24 | ₩4,462 | ₩4,650 | ₩4,409 | ₩4,476 | +0.30% | 7.8만 |
|---|
| 2025.11.21 | ₩4,087 | ₩4,435 | ₩4,087 | ₩4,435 | +8.52% | 4만 |
|---|
| 2025.11.20 | ₩4,221 | ₩4,221 | ₩4,141 | ₩4,161 | -1.43% | 2.4만 |
|---|
| 2025.11.19 | ₩4,275 | ₩4,275 | ₩4,201 | ₩4,234 | -0.94% | 1만 |
|---|
| 2025.11.18 | ₩4,127 | ₩4,248 | ₩4,074 | ₩4,248 | +2.92% | 2.4만 |
|---|
| 2025.11.17 | ₩4,395 | ₩4,395 | ₩3,985 | ₩4,067 | -7.47% | 11.9만 |
|---|
| 2025.11.14 | ₩4,623 | ₩4,710 | ₩4,355 | ₩4,435 | -4.06% | 6.2만 |
|---|
| 2025.11.13 | ₩4,529 | ₩4,529 | ₩4,462 | ₩4,502 | -0.59% | 2.7만 |
|---|
| 2025.11.12 | ₩4,569 | ₩4,610 | ₩4,502 | ₩4,529 | -0.88% | 2.1만 |
|---|
| 2025.11.11 | ₩4,596 | ₩4,610 | ₩4,409 | ₩4,556 | -0.87% | 3만 |
|---|
| 2025.11.10 | ₩4,288 | ₩4,596 | ₩4,221 | ₩4,583 | +6.88% | 3.9만 |
|---|
| 2025.11.07 | ₩4,167 | ₩4,355 | ₩4,141 | ₩4,221 | +1.29% | 3만 |
|---|
| 2025.11.06 | ₩4,208 | ₩4,275 | ₩4,127 | ₩4,127 | -1.91% | 2.8만 |
|---|
| 2025.11.05 | ₩4,368 | ₩4,502 | ₩4,221 | ₩4,261 | -2.45% | 4.2만 |
|---|
| 2025.11.04 | ₩4,435 | ₩4,435 | ₩4,288 | ₩4,382 | -1.21% | 3.6만 |
|---|
| 2025.11.03 | ₩4,529 | ₩4,539 | ₩4,288 | ₩4,368 | -3.55% | 3.5만 |
|---|
| 2025.10.31 | ₩4,502 | ₩4,529 | ₩4,288 | ₩4,368 | -2.98% | 7.7만 |
|---|
| 2025.10.30 | ₩4,569 | ₩4,769 | ₩4,489 | ₩4,543 | -0.59% | 3.9만 |
|---|
| 2025.10.29 | ₩4,784 | ₩4,851 | ₩4,529 | ₩4,529 | -5.32% | 4.9만 |
|---|
| 2025.10.28 | ₩4,985 | ₩4,998 | ₩4,891 | ₩4,904 | -1.61% | 3.5만 |
|---|
| 2025.10.27 | ₩4,891 | ₩5,004 | ₩4,757 | ₩4,971 | +1.64% | 6.8만 |
|---|
| 2025.10.24 | ₩5,239 | ₩5,239 | ₩4,851 | ₩4,891 | -6.65% | 7.8만 |
|---|
| 2025.10.23 | ₩5,105 | ₩5,386 | ₩5,105 | ₩5,239 | +2.62% | 2.3만 |
|---|
| 2025.10.22 | ₩5,186 | ₩5,213 | ₩5,025 | ₩5,119 | -1.29% | 4.3만 |
|---|
| 2025.10.21 | ₩5,507 | ₩5,561 | ₩5,105 | ₩5,172 | -6.08% | 2.5만 |
|---|
| 2025.10.20 | ₩5,708 | ₩5,708 | ₩5,494 | ₩5,561 | -2.58% | 3.9만 |
|---|
| 2025.10.17 | ₩5,561 | ₩5,635 | ₩5,561 | ₩5,621 | +1.08% | 4.8만 |
|---|
| 2025.10.16 | ₩5,695 | ₩5,695 | ₩5,561 | ₩5,588 | -1.88% | 4.3만 |
|---|
| 2025.10.15 | ₩5,574 | ₩5,749 | ₩5,561 | ₩5,668 | +1.68% | 3.5만 |
|---|
| 2025.10.14 | ₩5,561 | ₩5,762 | ₩5,561 | ₩5,574 | +0.24% | 4.8만 |
|---|
| 2025.10.13 | ₩5,735 | ₩5,735 | ₩5,561 | ₩5,561 | -3.04% | 3만 |
|---|
| 2025.10.10 | ₩5,561 | ₩5,775 | ₩5,561 | ₩5,561 | 0.00% | 12.9만 |
|---|