시장 데이터를 불러오는 중
전체 종목
서저리 파트너스 과거 주가
Surgery Partners, Inc. - Common Stock · SGRY · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Surgery Partners, Inc. - Common Stock · SGRY · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,345 | ₩18,841 | ₩18,231 | ₩18,613 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,197 | ₩18,372 | ₩17,883 | ₩18,278 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,903 | ₩18,713 | ₩17,876 | ₩18,372 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,996 | ₩18,184 | ₩17,715 | ₩17,970 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,769 | ₩18,090 | ₩17,635 | ₩17,862 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,889 | ₩18,157 | ₩17,568 | ₩17,849 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,506 | ₩19,135 | ₩17,608 | ₩17,728 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,189 | ₩19,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,586 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,631 | ₩19,799 | ₩19,095 | ₩19,310 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩19,001 | ₩19,712 | ₩18,948 | ₩19,685 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,055 | ₩19,658 | ₩19,015 | ₩19,296 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,269 | ₩19,450 | ₩18,733 | ₩19,028 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,065 | ₩21,226 | ₩19,336 | ₩19,511 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,479 | ₩21,306 | ₩18,318 | ₩21,172 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,970 | ₩18,412 | ₩17,534 | ₩18,305 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,581 | ₩18,070 | ₩17,375 | ₩17,755 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,894 | ₩18,961 | ₩17,762 | ₩17,889 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,372 | ₩19,082 | ₩18,224 | ₩18,666 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,720 | ₩18,975 | ₩18,171 | ₩18,291 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,350 | ₩19,738 | ₩18,780 | ₩18,814 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,068 | ₩19,564 | ₩18,800 | ₩19,269 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,894 | ₩19,001 | ₩18,385 | ₩18,921 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,586 | ₩19,417 | ₩18,214 | ₩18,921 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩19,015 | ₩19,310 | ₩18,626 | ₩18,707 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,988 | ₩19,444 | ₩18,841 | ₩19,109 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,934 | ₩19,256 | ₩18,593 | ₩18,988 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,537 | ₩19,725 | ₩18,640 | ₩18,733 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,613 | ₩20,208 | ₩18,465 | ₩19,564 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,291 | ₩18,666 | ₩17,661 | ₩18,613 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,586 | ₩18,733 | ₩18,110 | ₩18,345 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,626 | ₩18,894 | ₩18,331 | ₩18,666 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,774 | ₩19,283 | ₩18,760 | ₩18,814 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,425 | ₩18,867 | ₩18,425 | ₩18,827 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,497 | ₩19,836 | ₩18,653 | ₩18,693 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,894 | ₩19,497 | ₩18,479 | ₩19,457 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,747 | ₩18,988 | ₩18,117 | ₩18,680 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,323 | ₩19,470 | ₩18,197 | ₩18,224 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,430 | ₩19,832 | ₩19,028 | ₩19,082 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,886 | ₩20,087 | ₩18,881 | ₩19,243 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,167 | ₩20,770 | ₩19,993 | ₩20,141 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,623 | ₩20,978 | ₩20,053 | ₩20,355 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,980 | ₩20,703 | ₩19,491 | ₩20,529 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,816 | ₩21,816 | ₩19,966 | ₩20,100 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,057 | ₩22,057 | ₩19,846 | ₩21,373 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,154 | ₩21,058 | ₩20,141 | ₩20,811 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,569 | ₩20,730 | ₩19,531 | ₩19,993 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,851 | ₩21,025 | ₩20,100 | ₩20,529 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,561 | ₩21,581 | ₩20,677 | ₩20,971 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,677 | ₩21,601 | ₩20,677 | ₩21,521 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,306 | ₩21,467 | ₩20,603 | ₩20,636 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,070 | ₩22,291 | ₩21,306 | ₩21,306 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,878 | ₩22,070 | ₩20,717 | ₩21,990 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,636 | ₩21,246 | ₩20,536 | ₩20,878 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,266 | ₩21,414 | ₩20,315 | ₩20,328 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,958 | ₩22,244 | ₩20,717 | ₩21,079 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,181 | ₩20,543 | ₩19,926 | ₩20,395 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,708 | ₩21,963 | ₩20,275 | ₩20,301 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,400 | ₩21,896 | ₩21,340 | ₩21,842 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,816 | ₩21,132 | ₩21,481 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,990 | ₩22,325 | ₩21,306 | ₩21,427 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,306 | ₩22,365 | ₩20,127 | ₩22,298 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,529 | ₩21,534 | ₩20,228 | ₩21,293 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,172 | ₩21,427 | ₩19,678 | ₩20,261 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,976 | ₩22,432 | ₩21,400 | ₩21,414 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,767 | ₩22,767 | ₩21,641 | ₩21,976 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,151 | ₩22,687 | ₩21,990 | ₩22,472 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,673 | ₩22,780 | ₩21,735 | ₩22,110 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,901 | ₩23,223 | ₩22,633 | ₩23,008 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,142 | ₩23,370 | ₩22,767 | ₩22,780 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,392 | ₩23,370 | ₩22,392 | ₩23,089 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,499 | ₩22,834 | ₩22,218 | ₩22,244 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,137 | ₩22,633 | ₩21,869 | ₩22,512 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,347 | ₩22,432 | ₩20,998 | ₩22,191 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,717 | ₩21,320 | ₩20,583 | ₩21,199 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,476 | ₩20,797 | ₩20,355 | ₩20,717 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,511 | ₩20,476 | ₩19,196 | ₩20,395 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,564 | ₩19,846 | ₩19,256 | ₩19,470 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,310 | ₩19,899 | ₩18,867 | ₩19,497 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,243 | ₩19,872 | ₩19,042 | ₩19,497 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,261 | ₩20,261 | ₩18,961 | ₩19,068 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,422 | ₩20,677 | ₩20,114 | ₩20,288 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,717 | ₩20,777 | ₩20,154 | ₩20,275 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,939 | ₩20,543 | ₩19,832 | ₩20,516 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,082 | ₩20,033 | ₩19,082 | ₩20,020 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,747 | ₩19,048 | ₩18,613 | ₩19,028 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,599 | ₩19,042 | ₩18,459 | ₩18,707 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,532 | ₩18,693 | ₩18,285 | ₩18,566 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,385 | ₩18,693 | ₩18,090 | ₩18,372 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,331 | ₩18,747 | ₩18,090 | ₩18,331 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,358 | ₩18,573 | ₩18,090 | ₩18,104 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,836 | ₩18,519 | ₩17,809 | ₩18,452 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,742 | ₩18,559 | ₩17,688 | ₩17,715 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,197 | ₩18,452 | ₩17,822 | ₩17,903 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,050 | ₩18,291 | ₩17,541 | ₩18,291 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,130 | ₩18,506 | ₩17,903 | ₩18,063 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,956 | ₩18,345 | ₩17,755 | ₩18,023 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,782 | ₩18,090 | ₩17,702 | ₩17,956 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,063 | ₩18,157 | ₩17,608 | ₩17,802 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,345 | ₩18,599 | ₩18,063 | ₩18,077 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,546 | ₩18,613 | ₩18,090 | ₩18,345 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,747 | ₩19,028 | ₩18,492 | ₩18,653 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,390 | ₩19,564 | ₩18,586 | ₩18,693 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,256 | ₩19,484 | ₩18,774 | ₩19,403 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,733 | ₩19,176 | ₩18,586 | ₩19,176 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,419 | ₩19,162 | ₩17,943 | ₩18,720 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,296 | ₩19,350 | ₩18,425 | ₩18,465 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,176 | ₩19,484 | ₩18,948 | ₩19,350 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,738 | ₩20,328 | ₩18,948 | ₩19,176 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,417 | ₩20,254 | ₩18,640 | ₩19,551 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,867 | ₩20,248 | ₩18,506 | ₩19,109 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,042 | ₩19,618 | ₩18,867 | ₩19,028 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,975 | ₩19,685 | ₩18,787 | ₩19,122 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,586 | ₩18,908 | ₩18,130 | ₩18,800 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,975 | ₩19,068 | ₩18,439 | ₩18,586 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,390 | ₩19,698 | ₩19,209 | ₩19,229 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,323 | ₩19,886 | ₩19,316 | ₩19,484 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,470 | ₩19,658 | ₩18,613 | ₩19,216 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,725 | ₩20,154 | ₩19,537 | ₩19,604 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,698 | ₩19,953 | ₩19,377 | ₩19,738 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,350 | ₩19,725 | ₩19,109 | ₩19,537 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,613 | ₩19,216 | ₩18,613 | ₩19,176 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,372 | ₩19,001 | ₩18,224 | ₩18,760 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,675 | ₩18,010 | ₩17,675 | ₩17,996 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,527 | ₩17,769 | ₩17,166 | ₩17,715 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,554 | ₩17,829 | ₩17,380 | ₩17,554 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,139 | ₩17,608 | ₩16,978 | ₩17,541 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,460 | ₩17,594 | ₩17,166 | ₩17,300 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,764 | ₩17,460 | ₩16,750 | ₩17,340 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,514 | ₩17,675 | ₩16,924 | ₩16,951 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,710 | ₩17,018 | ₩16,543 | ₩16,938 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,402 | ₩16,844 | ₩16,221 | ₩16,482 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,120 | ₩16,563 | ₩15,919 | ₩16,321 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,973 | ₩16,616 | ₩15,897 | ₩16,429 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,544 | ₩16,134 | ₩15,544 | ₩15,973 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,410 | ₩15,651 | ₩15,290 | ₩15,544 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,893 | ₩15,893 | ₩15,343 | ₩15,397 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,120 | ₩16,509 | ₩15,839 | ₩15,879 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,228 | ₩16,308 | ₩15,631 | ₩16,147 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,067 | ₩16,254 | ₩15,812 | ₩16,080 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,268 | ₩16,362 | ₩15,772 | ₩16,053 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩16,013 | ₩16,208 | ₩15,665 | ₩15,812 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,308 | ₩16,690 | ₩15,558 | ₩16,147 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,697 | ₩16,790 | ₩16,241 | ₩16,563 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,616 | ₩17,125 | ₩16,509 | ₩16,951 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,683 | ₩17,036 | ₩16,455 | ₩16,603 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,192 | ₩17,286 | ₩16,563 | ₩16,589 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,889 | ₩18,084 | ₩17,018 | ₩17,072 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,568 | ₩18,197 | ₩17,219 | ₩18,063 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,688 | ₩18,291 | ₩17,300 | ₩17,353 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,581 | ₩17,950 | ₩17,045 | ₩17,822 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,358 | ₩18,733 | ₩17,795 | ₩17,903 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,599 | ₩19,008 | ₩18,398 | ₩18,908 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,546 | ₩19,631 | ₩18,405 | ₩18,867 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,630 | ₩18,881 | ₩16,415 | ₩18,653 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,663 | ₩21,306 | ₩20,114 | ₩21,280 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,543 | ₩21,112 | ₩20,141 | ₩20,770 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,757 | ₩20,891 | ₩20,288 | ₩20,596 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,797 | ₩21,159 | ₩20,569 | ₩20,757 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,811 | ₩21,065 | ₩20,087 | ₩20,610 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,824 | ₩21,112 | ₩20,596 | ₩20,757 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,516 | ₩20,851 | ₩20,342 | ₩20,824 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,280 | ₩21,326 | ₩20,516 | ₩20,569 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,918 | ₩21,467 | ₩20,831 | ₩21,427 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,683 | ₩21,172 | ₩20,596 | ₩20,904 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,239 | ₩21,588 | ₩20,396 | ₩20,717 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,315 | ₩21,440 | ₩19,993 | ₩20,757 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,492 | ₩20,248 | ₩18,385 | ₩20,100 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,090 | ₩19,162 | ₩18,090 | ₩18,666 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,996 | ₩18,264 | ₩17,601 | ₩18,063 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,197 | ₩18,439 | ₩17,983 | ₩18,171 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩19,015 | ₩19,082 | ₩17,943 | ₩17,996 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,055 | ₩19,511 | ₩18,800 | ₩18,827 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,752 | ₩20,114 | ₩18,948 | ₩19,055 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,913 | ₩20,060 | ₩19,578 | ₩19,832 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,336 | ₩19,926 | ₩19,229 | ₩19,913 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,832 | ₩19,926 | ₩19,236 | ₩19,403 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,422 | ₩20,522 | ₩19,812 | ₩19,899 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,588 | ₩21,641 | ₩20,395 | ₩20,502 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,601 | ₩21,816 | ₩21,159 | ₩21,708 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,668 | ₩20,985 | ₩21,628 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,851 | ₩21,641 | ₩20,784 | ₩21,172 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,119 | ₩21,253 | ₩20,677 | ₩20,730 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,945 | ₩21,320 | ₩20,717 | ₩20,945 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,333 | ₩22,030 | ₩21,226 | ₩21,306 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,703 | ₩21,454 | ₩20,543 | ₩21,440 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,561 | ₩21,561 | ₩20,489 | ₩20,650 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,829 | ₩21,869 | ₩21,414 | ₩21,548 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,373 | ₩21,842 | ₩20,971 | ₩21,816 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,065 | ₩21,655 | ₩20,670 | ₩21,601 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,770 | ₩21,816 | ₩20,706 | ₩21,052 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,971 | ₩21,615 | ₩20,757 | ₩20,958 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,409 | ₩20,918 | ₩20,328 | ₩20,904 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,382 | ₩20,784 | ₩20,382 | ₩20,556 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,690 | ₩20,831 | ₩20,342 | ₩20,449 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,918 | ₩21,105 | ₩20,636 | ₩20,703 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩21,012 | ₩21,474 | ₩20,734 | ₩20,971 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,280 | ₩21,400 | ₩20,971 | ₩21,105 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,985 | ₩21,507 | ₩20,811 | ₩21,266 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,851 | ₩21,020 | ₩20,730 | ₩20,945 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,971 | ₩21,025 | ₩20,382 | ₩20,811 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,958 | ₩21,380 | ₩20,730 | ₩21,038 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,065 | ₩21,280 | ₩21,012 | ₩21,038 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,306 | ₩21,816 | ₩20,998 | ₩21,213 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,717 | ₩21,548 | ₩20,703 | ₩21,172 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,703 | ₩21,132 | ₩20,636 | ₩20,797 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,945 | ₩20,985 | ₩20,415 | ₩20,690 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,440 | ₩21,675 | ₩20,770 | ₩20,945 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,137 | ₩22,211 | ₩21,494 | ₩21,548 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,263 | ₩23,330 | ₩21,842 | ₩22,151 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,445 | ₩23,409 | ₩22,445 | ₩23,330 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩23,035 | ₩23,223 | ₩22,258 | ₩22,405 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,263 | ₩23,263 | ₩22,666 | ₩23,035 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,740 | ₩23,370 | ₩22,512 | ₩23,290 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,405 | ₩22,874 | ₩22,394 | ₩22,834 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,062 | ₩23,176 | ₩22,432 | ₩22,459 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,780 | ₩23,397 | ₩22,573 | ₩22,914 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,914 | ₩23,048 | ₩22,539 | ₩22,874 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,579 | ₩22,981 | ₩22,499 | ₩22,861 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,829 | ₩22,680 | ₩21,789 | ₩22,633 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,293 | ₩22,646 | ₩21,293 | ₩21,829 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,409 | ₩21,494 | ₩20,315 | ₩21,226 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,306 | ₩21,400 | ₩20,395 | ₩20,502 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,275 | ₩21,521 | ₩20,067 | ₩21,052 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,114 | ₩20,610 | ₩20,020 | ₩20,342 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,543 | ₩20,864 | ₩20,067 | ₩20,181 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,529 | ₩20,770 | ₩20,261 | ₩20,476 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,038 | ₩22,017 | ₩20,342 | ₩20,516 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,052 | ₩21,467 | ₩20,636 | ₩21,253 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,682 | ₩22,110 | ₩20,971 | ₩21,099 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,785 | ₩24,737 | ₩21,373 | ₩21,487 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,944 | ₩29,206 | ₩28,315 | ₩28,810 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,387 | ₩29,387 | ₩28,757 | ₩28,958 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,507 | ₩29,802 | ₩28,757 | ₩29,427 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,810 | ₩29,869 | ₩28,743 | ₩29,480 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,266 | ₩29,454 | ₩28,395 | ₩29,078 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,614 | ₩29,996 | ₩29,038 | ₩29,387 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,593 | ₩30,686 | ₩29,547 | ₩29,695 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,566 | ₩31,410 | ₩29,896 | ₩30,499 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,807 | ₩30,820 | ₩30,244 | ₩30,740 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,753 | ₩31,075 | ₩30,279 | ₩30,686 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,815 | ₩30,854 | ₩29,568 | ₩30,552 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,408 | ₩29,739 | ₩27,752 | ₩29,440 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,274 | ₩28,676 | ₩28,087 | ₩28,516 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,993 | ₩28,274 | ₩27,765 | ₩28,221 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,685 | ₩28,140 | ₩27,685 | ₩27,939 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,127 | ₩28,288 | ₩27,417 | ₩27,591 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,328 | ₩28,938 | ₩27,986 | ₩28,315 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,234 | ₩28,382 | ₩27,578 | ₩28,288 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,331 | ₩28,080 | ₩26,191 | ₩28,047 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,599 | ₩27,015 | ₩26,231 | ₩26,519 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,350 | ₩27,511 | ₩26,325 | ₩26,452 | -3.28% | 130.1만 |
|---|