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 | ₩18,287 | ₩18,781 | ₩18,173 | ₩18,554 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,140 | ₩18,314 | ₩17,826 | ₩18,220 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,846 | ₩18,654 | ₩17,819 | ₩18,314 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,940 | ₩18,127 | ₩17,659 | ₩17,913 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,712 | ₩18,033 | ₩17,579 | ₩17,806 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,833 | ₩18,100 | ₩17,512 | ₩17,793 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,447 | ₩19,075 | ₩17,552 | ₩17,672 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,128 | ₩19,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,527 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,569 | ₩19,736 | ₩19,035 | ₩19,249 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩18,941 | ₩19,649 | ₩18,888 | ₩19,623 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩18,995 | ₩19,596 | ₩18,955 | ₩19,235 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,209 | ₩19,389 | ₩18,674 | ₩18,968 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩20,998 | ₩21,159 | ₩19,275 | ₩19,449 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,420 | ₩21,239 | ₩18,260 | ₩21,105 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,913 | ₩18,354 | ₩17,479 | ₩18,247 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,525 | ₩18,013 | ₩17,320 | ₩17,699 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,834 | ₩18,901 | ₩17,706 | ₩17,833 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,314 | ₩19,022 | ₩18,167 | ₩18,607 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,661 | ₩18,915 | ₩18,113 | ₩18,233 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,289 | ₩19,676 | ₩18,721 | ₩18,754 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,008 | ₩19,502 | ₩18,741 | ₩19,209 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,834 | ₩18,941 | ₩18,327 | ₩18,861 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,527 | ₩19,355 | ₩18,156 | ₩18,861 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩18,955 | ₩19,249 | ₩18,567 | ₩18,647 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,928 | ₩19,382 | ₩18,781 | ₩19,048 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,875 | ₩19,195 | ₩18,534 | ₩18,928 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,476 | ₩19,663 | ₩18,581 | ₩18,674 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,554 | ₩20,144 | ₩18,407 | ₩19,502 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,233 | ₩18,607 | ₩17,606 | ₩18,554 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,527 | ₩18,674 | ₩18,053 | ₩18,287 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,567 | ₩18,834 | ₩18,273 | ₩18,607 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,714 | ₩19,222 | ₩18,701 | ₩18,754 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,367 | ₩18,808 | ₩18,367 | ₩18,768 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,436 | ₩19,774 | ₩18,594 | ₩18,634 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,834 | ₩19,436 | ₩18,420 | ₩19,396 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,688 | ₩18,928 | ₩18,060 | ₩18,621 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,262 | ₩19,409 | ₩18,140 | ₩18,167 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,369 | ₩19,770 | ₩18,968 | ₩19,022 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,823 | ₩20,023 | ₩18,821 | ₩19,182 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,103 | ₩20,705 | ₩19,930 | ₩20,077 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,558 | ₩20,912 | ₩19,990 | ₩20,290 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,916 | ₩20,638 | ₩19,429 | ₩20,464 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,746 | ₩21,746 | ₩19,903 | ₩20,037 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩21,987 | ₩21,987 | ₩19,783 | ₩21,306 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,090 | ₩20,992 | ₩20,077 | ₩20,745 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,504 | ₩20,665 | ₩19,469 | ₩19,930 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,785 | ₩20,958 | ₩20,037 | ₩20,464 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,493 | ₩21,513 | ₩20,611 | ₩20,905 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,611 | ₩21,533 | ₩20,611 | ₩21,453 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,239 | ₩21,399 | ₩20,538 | ₩20,571 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,000 | ₩22,221 | ₩21,239 | ₩21,239 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,811 | ₩22,000 | ₩20,651 | ₩21,920 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,571 | ₩21,179 | ₩20,471 | ₩20,811 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,199 | ₩21,346 | ₩20,250 | ₩20,264 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,892 | ₩22,174 | ₩20,651 | ₩21,012 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,117 | ₩20,478 | ₩19,863 | ₩20,331 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,640 | ₩21,893 | ₩20,210 | ₩20,237 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,332 | ₩21,827 | ₩21,272 | ₩21,773 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,426 | ₩21,746 | ₩21,065 | ₩21,413 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,920 | ₩22,254 | ₩21,239 | ₩21,359 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,239 | ₩22,294 | ₩20,063 | ₩22,227 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,464 | ₩21,466 | ₩20,164 | ₩21,226 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,105 | ₩21,359 | ₩19,616 | ₩20,197 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,907 | ₩22,361 | ₩21,332 | ₩21,346 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,695 | ₩22,695 | ₩21,573 | ₩21,907 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,080 | ₩22,615 | ₩21,920 | ₩22,401 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,601 | ₩22,708 | ₩21,666 | ₩22,040 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,828 | ₩23,149 | ₩22,561 | ₩22,935 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,069 | ₩23,296 | ₩22,695 | ₩22,708 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,321 | ₩23,296 | ₩22,321 | ₩23,015 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,428 | ₩22,762 | ₩22,147 | ₩22,174 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,067 | ₩22,561 | ₩21,800 | ₩22,441 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,279 | ₩22,361 | ₩20,932 | ₩22,121 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,651 | ₩21,252 | ₩20,518 | ₩21,132 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,411 | ₩20,731 | ₩20,290 | ₩20,651 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,449 | ₩20,411 | ₩19,135 | ₩20,331 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,502 | ₩19,783 | ₩19,195 | ₩19,409 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,249 | ₩19,836 | ₩18,808 | ₩19,436 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,182 | ₩19,810 | ₩18,981 | ₩19,436 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,197 | ₩20,197 | ₩18,901 | ₩19,008 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,357 | ₩20,611 | ₩20,050 | ₩20,224 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,651 | ₩20,711 | ₩20,090 | ₩20,210 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,876 | ₩20,478 | ₩19,770 | ₩20,451 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,022 | ₩19,970 | ₩19,022 | ₩19,957 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,688 | ₩18,988 | ₩18,554 | ₩18,968 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,541 | ₩18,981 | ₩18,400 | ₩18,647 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,474 | ₩18,634 | ₩18,227 | ₩18,507 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,327 | ₩18,634 | ₩18,033 | ₩18,314 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,273 | ₩18,688 | ₩18,033 | ₩18,273 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,300 | ₩18,514 | ₩18,033 | ₩18,046 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,779 | ₩18,460 | ₩17,753 | ₩18,394 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,686 | ₩18,501 | ₩17,632 | ₩17,659 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,140 | ₩18,394 | ₩17,766 | ₩17,846 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩17,993 | ₩18,233 | ₩17,485 | ₩18,233 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,073 | ₩18,447 | ₩17,846 | ₩18,006 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,899 | ₩18,287 | ₩17,699 | ₩17,966 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,726 | ₩18,033 | ₩17,646 | ₩17,899 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,006 | ₩18,100 | ₩17,552 | ₩17,746 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,287 | ₩18,541 | ₩18,006 | ₩18,020 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,487 | ₩18,554 | ₩18,033 | ₩18,287 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,688 | ₩18,968 | ₩18,434 | ₩18,594 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,329 | ₩19,502 | ₩18,527 | ₩18,634 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,195 | ₩19,422 | ₩18,714 | ₩19,342 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,674 | ₩19,115 | ₩18,527 | ₩19,115 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,360 | ₩19,102 | ₩17,886 | ₩18,661 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,235 | ₩19,289 | ₩18,367 | ₩18,407 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,115 | ₩19,422 | ₩18,888 | ₩19,289 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,676 | ₩20,264 | ₩18,888 | ₩19,115 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,355 | ₩20,190 | ₩18,581 | ₩19,489 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,808 | ₩20,184 | ₩18,447 | ₩19,048 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩18,981 | ₩19,556 | ₩18,808 | ₩18,968 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,915 | ₩19,623 | ₩18,728 | ₩19,062 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,527 | ₩18,848 | ₩18,073 | ₩18,741 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,915 | ₩19,008 | ₩18,380 | ₩18,527 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,329 | ₩19,636 | ₩19,148 | ₩19,168 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,262 | ₩19,823 | ₩19,255 | ₩19,422 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,409 | ₩19,596 | ₩18,554 | ₩19,155 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,663 | ₩20,090 | ₩19,476 | ₩19,542 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,636 | ₩19,890 | ₩19,315 | ₩19,676 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,289 | ₩19,663 | ₩19,048 | ₩19,476 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,554 | ₩19,155 | ₩18,554 | ₩19,115 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,314 | ₩18,941 | ₩18,167 | ₩18,701 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,619 | ₩17,953 | ₩17,619 | ₩17,940 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,472 | ₩17,712 | ₩17,111 | ₩17,659 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,499 | ₩17,773 | ₩17,325 | ₩17,499 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,085 | ₩17,552 | ₩16,924 | ₩17,485 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,405 | ₩17,539 | ₩17,111 | ₩17,245 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,711 | ₩17,405 | ₩16,697 | ₩17,285 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,459 | ₩17,619 | ₩16,871 | ₩16,898 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,657 | ₩16,964 | ₩16,490 | ₩16,884 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,350 | ₩16,791 | ₩16,170 | ₩16,430 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,069 | ₩16,510 | ₩15,869 | ₩16,270 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,922 | ₩16,564 | ₩15,846 | ₩16,377 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,495 | ₩16,083 | ₩15,495 | ₩15,922 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,361 | ₩15,602 | ₩15,241 | ₩15,495 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,842 | ₩15,842 | ₩15,295 | ₩15,348 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,069 | ₩16,457 | ₩15,789 | ₩15,829 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,176 | ₩16,256 | ₩15,582 | ₩16,096 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,016 | ₩16,203 | ₩15,762 | ₩16,029 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,216 | ₩16,310 | ₩15,722 | ₩16,003 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩15,963 | ₩16,156 | ₩15,615 | ₩15,762 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,256 | ₩16,637 | ₩15,508 | ₩16,096 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,644 | ₩16,737 | ₩16,190 | ₩16,510 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,564 | ₩17,071 | ₩16,457 | ₩16,898 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,630 | ₩16,982 | ₩16,403 | ₩16,550 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,138 | ₩17,232 | ₩16,510 | ₩16,537 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,833 | ₩18,026 | ₩16,964 | ₩17,018 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,512 | ₩18,140 | ₩17,165 | ₩18,006 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,632 | ₩18,233 | ₩17,245 | ₩17,298 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,525 | ₩17,893 | ₩16,991 | ₩17,766 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,300 | ₩18,674 | ₩17,739 | ₩17,846 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,541 | ₩18,948 | ₩18,340 | ₩18,848 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,487 | ₩19,569 | ₩18,347 | ₩18,808 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,577 | ₩18,821 | ₩16,363 | ₩18,594 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,598 | ₩21,239 | ₩20,050 | ₩21,212 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,478 | ₩21,045 | ₩20,077 | ₩20,705 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,691 | ₩20,825 | ₩20,224 | ₩20,531 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,731 | ₩21,092 | ₩20,504 | ₩20,691 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,745 | ₩20,998 | ₩20,023 | ₩20,544 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,758 | ₩21,045 | ₩20,531 | ₩20,691 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,451 | ₩20,785 | ₩20,277 | ₩20,758 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,212 | ₩21,259 | ₩20,451 | ₩20,504 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,852 | ₩21,399 | ₩20,765 | ₩21,359 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,618 | ₩21,105 | ₩20,531 | ₩20,838 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,172 | ₩21,519 | ₩20,332 | ₩20,651 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,250 | ₩21,372 | ₩19,930 | ₩20,691 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,434 | ₩20,184 | ₩18,327 | ₩20,037 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,033 | ₩19,102 | ₩18,033 | ₩18,607 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,940 | ₩18,207 | ₩17,545 | ₩18,006 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,140 | ₩18,380 | ₩17,926 | ₩18,113 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩18,955 | ₩19,022 | ₩17,886 | ₩17,940 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩18,995 | ₩19,449 | ₩18,741 | ₩18,768 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,689 | ₩20,050 | ₩18,888 | ₩18,995 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,850 | ₩19,997 | ₩19,516 | ₩19,770 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,275 | ₩19,863 | ₩19,168 | ₩19,850 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,770 | ₩19,863 | ₩19,175 | ₩19,342 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,357 | ₩20,457 | ₩19,750 | ₩19,836 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,519 | ₩21,573 | ₩20,331 | ₩20,437 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,533 | ₩21,746 | ₩21,092 | ₩21,640 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩20,985 | ₩21,600 | ₩20,918 | ₩21,559 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,785 | ₩21,573 | ₩20,718 | ₩21,105 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,052 | ₩21,185 | ₩20,611 | ₩20,665 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,878 | ₩21,252 | ₩20,651 | ₩20,878 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,266 | ₩21,960 | ₩21,159 | ₩21,239 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,638 | ₩21,386 | ₩20,478 | ₩21,372 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,493 | ₩21,493 | ₩20,424 | ₩20,584 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,760 | ₩21,800 | ₩21,346 | ₩21,479 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,306 | ₩21,773 | ₩20,905 | ₩21,746 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩20,998 | ₩21,586 | ₩20,604 | ₩21,533 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,705 | ₩21,746 | ₩20,640 | ₩20,985 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,905 | ₩21,546 | ₩20,691 | ₩20,892 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,344 | ₩20,852 | ₩20,264 | ₩20,838 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,317 | ₩20,718 | ₩20,317 | ₩20,491 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,624 | ₩20,765 | ₩20,277 | ₩20,384 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,852 | ₩21,039 | ₩20,571 | ₩20,638 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩20,945 | ₩21,406 | ₩20,669 | ₩20,905 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,212 | ₩21,332 | ₩20,905 | ₩21,039 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,918 | ₩21,439 | ₩20,745 | ₩21,199 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,785 | ₩20,953 | ₩20,665 | ₩20,878 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,905 | ₩20,958 | ₩20,317 | ₩20,745 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,892 | ₩21,312 | ₩20,665 | ₩20,972 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩20,998 | ₩21,212 | ₩20,945 | ₩20,972 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,239 | ₩21,746 | ₩20,932 | ₩21,145 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,651 | ₩21,479 | ₩20,638 | ₩21,105 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,638 | ₩21,065 | ₩20,571 | ₩20,731 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,878 | ₩20,918 | ₩20,351 | ₩20,624 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,372 | ₩21,606 | ₩20,705 | ₩20,878 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,067 | ₩22,141 | ₩21,426 | ₩21,479 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,189 | ₩23,256 | ₩21,773 | ₩22,080 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,374 | ₩23,335 | ₩22,374 | ₩23,256 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩22,962 | ₩23,149 | ₩22,187 | ₩22,334 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,189 | ₩23,189 | ₩22,595 | ₩22,962 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,668 | ₩23,296 | ₩22,441 | ₩23,216 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,334 | ₩22,802 | ₩22,324 | ₩22,762 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩22,989 | ₩23,102 | ₩22,361 | ₩22,388 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,708 | ₩23,323 | ₩22,501 | ₩22,842 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,842 | ₩22,975 | ₩22,468 | ₩22,802 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,508 | ₩22,909 | ₩22,428 | ₩22,788 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,760 | ₩22,608 | ₩21,720 | ₩22,561 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,226 | ₩22,575 | ₩21,226 | ₩21,760 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,344 | ₩21,426 | ₩20,250 | ₩21,159 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,239 | ₩21,332 | ₩20,331 | ₩20,437 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,210 | ₩21,453 | ₩20,003 | ₩20,985 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,050 | ₩20,544 | ₩19,957 | ₩20,277 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,478 | ₩20,798 | ₩20,003 | ₩20,117 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,464 | ₩20,705 | ₩20,197 | ₩20,411 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩20,972 | ₩21,947 | ₩20,277 | ₩20,451 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩20,985 | ₩21,399 | ₩20,571 | ₩21,185 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,613 | ₩22,040 | ₩20,905 | ₩21,032 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,710 | ₩24,658 | ₩21,306 | ₩21,419 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,853 | ₩29,113 | ₩28,225 | ₩28,719 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,294 | ₩29,294 | ₩28,666 | ₩28,866 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,414 | ₩29,708 | ₩28,666 | ₩29,334 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,719 | ₩29,775 | ₩28,652 | ₩29,387 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,173 | ₩29,360 | ₩28,305 | ₩28,986 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,521 | ₩29,901 | ₩28,946 | ₩29,294 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,496 | ₩30,589 | ₩29,454 | ₩29,601 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,469 | ₩31,311 | ₩29,801 | ₩30,402 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,710 | ₩30,723 | ₩30,149 | ₩30,643 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,656 | ₩30,977 | ₩30,183 | ₩30,589 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,721 | ₩30,756 | ₩29,474 | ₩30,456 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,319 | ₩29,645 | ₩27,664 | ₩29,347 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,185 | ₩28,586 | ₩27,998 | ₩28,425 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,904 | ₩28,185 | ₩27,677 | ₩28,132 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,597 | ₩28,051 | ₩27,597 | ₩27,851 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,038 | ₩28,198 | ₩27,330 | ₩27,504 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,238 | ₩28,846 | ₩27,898 | ₩28,225 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,145 | ₩28,292 | ₩27,490 | ₩28,198 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,248 | ₩27,991 | ₩26,108 | ₩27,958 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,515 | ₩26,929 | ₩26,148 | ₩26,435 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,263 | ₩27,424 | ₩26,241 | ₩26,368 | -3.28% | 130.1만 |
|---|