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 | ₩18,328 | ₩18,823 | ₩18,214 | ₩18,595 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,180 | ₩18,354 | ₩17,866 | ₩18,261 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,886 | ₩18,696 | ₩17,859 | ₩18,354 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,980 | ₩18,167 | ₩17,698 | ₩17,953 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,752 | ₩18,073 | ₩17,618 | ₩17,846 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,872 | ₩18,140 | ₩17,551 | ₩17,832 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,488 | ₩19,117 | ₩17,591 | ₩17,712 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,171 | ₩19,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,569 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,613 | ₩19,780 | ₩19,077 | ₩19,292 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩18,984 | ₩19,693 | ₩18,930 | ₩19,666 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,037 | ₩19,640 | ₩18,997 | ₩19,278 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,251 | ₩19,432 | ₩18,716 | ₩19,010 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,045 | ₩21,206 | ₩19,318 | ₩19,492 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,462 | ₩21,286 | ₩18,301 | ₩21,152 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,953 | ₩18,395 | ₩17,518 | ₩18,287 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,565 | ₩18,053 | ₩17,358 | ₩17,739 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,877 | ₩18,943 | ₩17,745 | ₩17,872 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,354 | ₩19,064 | ₩18,207 | ₩18,649 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,702 | ₩18,957 | ₩18,154 | ₩18,274 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,332 | ₩19,720 | ₩18,763 | ₩18,796 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,051 | ₩19,546 | ₩18,783 | ₩19,251 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,877 | ₩18,984 | ₩18,368 | ₩18,903 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,569 | ₩19,399 | ₩18,196 | ₩18,903 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩18,997 | ₩19,292 | ₩18,609 | ₩18,689 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,970 | ₩19,425 | ₩18,823 | ₩19,091 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,917 | ₩19,238 | ₩18,575 | ₩18,970 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,519 | ₩19,707 | ₩18,622 | ₩18,716 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,595 | ₩20,189 | ₩18,448 | ₩19,546 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,274 | ₩18,649 | ₩17,645 | ₩18,595 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,569 | ₩18,716 | ₩18,093 | ₩18,328 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,609 | ₩18,877 | ₩18,314 | ₩18,649 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,756 | ₩19,265 | ₩18,743 | ₩18,796 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,408 | ₩18,850 | ₩18,408 | ₩18,810 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,479 | ₩19,818 | ₩18,636 | ₩18,676 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,877 | ₩19,479 | ₩18,462 | ₩19,439 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,729 | ₩18,970 | ₩18,100 | ₩18,662 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,305 | ₩19,452 | ₩18,180 | ₩18,207 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,412 | ₩19,814 | ₩19,010 | ₩19,064 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,867 | ₩20,068 | ₩18,863 | ₩19,225 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,148 | ₩20,751 | ₩19,974 | ₩20,122 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,604 | ₩20,958 | ₩20,035 | ₩20,336 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,961 | ₩20,684 | ₩19,472 | ₩20,510 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,795 | ₩21,795 | ₩19,948 | ₩20,081 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,036 | ₩22,036 | ₩19,827 | ₩21,353 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,135 | ₩21,039 | ₩20,122 | ₩20,791 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,550 | ₩20,711 | ₩19,512 | ₩19,974 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,831 | ₩21,005 | ₩20,081 | ₩20,510 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,541 | ₩21,561 | ₩20,657 | ₩20,952 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,657 | ₩21,581 | ₩20,657 | ₩21,500 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,286 | ₩21,447 | ₩20,583 | ₩20,617 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,049 | ₩22,270 | ₩21,286 | ₩21,286 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,858 | ₩22,049 | ₩20,697 | ₩21,969 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,617 | ₩21,226 | ₩20,516 | ₩20,858 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,246 | ₩21,393 | ₩20,296 | ₩20,309 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,938 | ₩22,223 | ₩20,697 | ₩21,059 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,162 | ₩20,523 | ₩19,907 | ₩20,376 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,688 | ₩21,942 | ₩20,255 | ₩20,282 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,380 | ₩21,875 | ₩21,320 | ₩21,822 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,474 | ₩21,795 | ₩21,112 | ₩21,460 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,969 | ₩22,304 | ₩21,286 | ₩21,407 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,286 | ₩22,344 | ₩20,108 | ₩22,277 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,510 | ₩21,514 | ₩20,209 | ₩21,273 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,152 | ₩21,407 | ₩19,660 | ₩20,242 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,956 | ₩22,411 | ₩21,380 | ₩21,393 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,746 | ₩22,746 | ₩21,621 | ₩21,956 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,130 | ₩22,665 | ₩21,969 | ₩22,451 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,652 | ₩22,759 | ₩21,715 | ₩22,090 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,879 | ₩23,201 | ₩22,612 | ₩22,987 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,120 | ₩23,348 | ₩22,746 | ₩22,759 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,371 | ₩23,348 | ₩22,371 | ₩23,067 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,478 | ₩22,812 | ₩22,197 | ₩22,223 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,116 | ₩22,612 | ₩21,849 | ₩22,491 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,326 | ₩22,411 | ₩20,978 | ₩22,170 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,697 | ₩21,300 | ₩20,563 | ₩21,179 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,456 | ₩20,778 | ₩20,336 | ₩20,697 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,492 | ₩20,456 | ₩19,178 | ₩20,376 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,546 | ₩19,827 | ₩19,238 | ₩19,452 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,292 | ₩19,881 | ₩18,850 | ₩19,479 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,225 | ₩19,854 | ₩19,024 | ₩19,479 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,242 | ₩20,242 | ₩18,943 | ₩19,051 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,403 | ₩20,657 | ₩20,095 | ₩20,269 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,697 | ₩20,757 | ₩20,135 | ₩20,255 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,921 | ₩20,523 | ₩19,814 | ₩20,496 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,064 | ₩20,014 | ₩19,064 | ₩20,001 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,729 | ₩19,030 | ₩18,595 | ₩19,010 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,582 | ₩19,024 | ₩18,441 | ₩18,689 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,515 | ₩18,676 | ₩18,267 | ₩18,549 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,368 | ₩18,676 | ₩18,073 | ₩18,354 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,314 | ₩18,729 | ₩18,073 | ₩18,314 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,341 | ₩18,555 | ₩18,073 | ₩18,087 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,819 | ₩18,502 | ₩17,792 | ₩18,435 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,725 | ₩18,542 | ₩17,672 | ₩17,698 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,180 | ₩18,435 | ₩17,806 | ₩17,886 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,033 | ₩18,274 | ₩17,524 | ₩18,274 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,113 | ₩18,488 | ₩17,886 | ₩18,046 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,939 | ₩18,328 | ₩17,739 | ₩18,006 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,765 | ₩18,073 | ₩17,685 | ₩17,939 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,046 | ₩18,140 | ₩17,591 | ₩17,785 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,328 | ₩18,582 | ₩18,046 | ₩18,060 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,528 | ₩18,595 | ₩18,073 | ₩18,328 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,729 | ₩19,010 | ₩18,475 | ₩18,636 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,372 | ₩19,546 | ₩18,569 | ₩18,676 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,238 | ₩19,466 | ₩18,756 | ₩19,385 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,716 | ₩19,158 | ₩18,569 | ₩19,158 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,401 | ₩19,144 | ₩17,926 | ₩18,702 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,278 | ₩19,332 | ₩18,408 | ₩18,448 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,158 | ₩19,466 | ₩18,930 | ₩19,332 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,720 | ₩20,309 | ₩18,930 | ₩19,158 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,399 | ₩20,235 | ₩18,622 | ₩19,533 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,850 | ₩20,229 | ₩18,488 | ₩19,091 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,024 | ₩19,599 | ₩18,850 | ₩19,010 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,957 | ₩19,666 | ₩18,769 | ₩19,104 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,569 | ₩18,890 | ₩18,113 | ₩18,783 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,957 | ₩19,051 | ₩18,421 | ₩18,569 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,372 | ₩19,680 | ₩19,191 | ₩19,211 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,305 | ₩19,867 | ₩19,298 | ₩19,466 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,452 | ₩19,640 | ₩18,595 | ₩19,198 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,707 | ₩20,135 | ₩19,519 | ₩19,586 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,680 | ₩19,934 | ₩19,358 | ₩19,720 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,332 | ₩19,707 | ₩19,091 | ₩19,519 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,595 | ₩19,198 | ₩18,595 | ₩19,158 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,354 | ₩18,984 | ₩18,207 | ₩18,743 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,658 | ₩17,993 | ₩17,658 | ₩17,980 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,511 | ₩17,752 | ₩17,150 | ₩17,698 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,538 | ₩17,812 | ₩17,364 | ₩17,538 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,123 | ₩17,591 | ₩16,962 | ₩17,524 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,444 | ₩17,578 | ₩17,150 | ₩17,283 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,748 | ₩17,444 | ₩16,735 | ₩17,324 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,498 | ₩17,658 | ₩16,909 | ₩16,935 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,694 | ₩17,002 | ₩16,527 | ₩16,922 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,386 | ₩16,828 | ₩16,206 | ₩16,467 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,105 | ₩16,547 | ₩15,904 | ₩16,306 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,958 | ₩16,601 | ₩15,882 | ₩16,413 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,530 | ₩16,119 | ₩15,530 | ₩15,958 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,396 | ₩15,637 | ₩15,275 | ₩15,530 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,878 | ₩15,878 | ₩15,329 | ₩15,382 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,105 | ₩16,494 | ₩15,824 | ₩15,864 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,212 | ₩16,293 | ₩15,617 | ₩16,132 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,052 | ₩16,239 | ₩15,797 | ₩16,065 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,253 | ₩16,346 | ₩15,757 | ₩16,038 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩15,998 | ₩16,192 | ₩15,650 | ₩15,797 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,293 | ₩16,674 | ₩15,543 | ₩16,132 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,681 | ₩16,775 | ₩16,226 | ₩16,547 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,601 | ₩17,109 | ₩16,494 | ₩16,935 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,668 | ₩17,020 | ₩16,440 | ₩16,587 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,176 | ₩17,270 | ₩16,547 | ₩16,574 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,872 | ₩18,067 | ₩17,002 | ₩17,056 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,551 | ₩18,180 | ₩17,203 | ₩18,046 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,672 | ₩18,274 | ₩17,283 | ₩17,337 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,565 | ₩17,933 | ₩17,029 | ₩17,806 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,341 | ₩18,716 | ₩17,779 | ₩17,886 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,582 | ₩18,990 | ₩18,381 | ₩18,890 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,528 | ₩19,613 | ₩18,388 | ₩18,850 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,614 | ₩18,863 | ₩16,400 | ₩18,636 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,644 | ₩21,286 | ₩20,095 | ₩21,260 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,523 | ₩21,092 | ₩20,122 | ₩20,751 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,737 | ₩20,871 | ₩20,269 | ₩20,577 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,778 | ₩21,139 | ₩20,550 | ₩20,737 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,791 | ₩21,045 | ₩20,068 | ₩20,590 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,804 | ₩21,092 | ₩20,577 | ₩20,737 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,496 | ₩20,831 | ₩20,322 | ₩20,804 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,260 | ₩21,306 | ₩20,496 | ₩20,550 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,898 | ₩21,447 | ₩20,811 | ₩21,407 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,664 | ₩21,152 | ₩20,577 | ₩20,885 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,219 | ₩21,567 | ₩20,377 | ₩20,697 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,296 | ₩21,420 | ₩19,974 | ₩20,737 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,475 | ₩20,229 | ₩18,368 | ₩20,081 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,073 | ₩19,144 | ₩18,073 | ₩18,649 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,980 | ₩18,247 | ₩17,585 | ₩18,046 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,180 | ₩18,421 | ₩17,966 | ₩18,154 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩18,997 | ₩19,064 | ₩17,926 | ₩17,980 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,037 | ₩19,492 | ₩18,783 | ₩18,810 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,733 | ₩20,095 | ₩18,930 | ₩19,037 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,894 | ₩20,041 | ₩19,559 | ₩19,814 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,318 | ₩19,907 | ₩19,211 | ₩19,894 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,814 | ₩19,907 | ₩19,218 | ₩19,385 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,403 | ₩20,503 | ₩19,794 | ₩19,881 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,567 | ₩21,621 | ₩20,376 | ₩20,483 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,581 | ₩21,795 | ₩21,139 | ₩21,688 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,032 | ₩21,648 | ₩20,965 | ₩21,608 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,831 | ₩21,621 | ₩20,764 | ₩21,152 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,099 | ₩21,233 | ₩20,657 | ₩20,711 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,925 | ₩21,300 | ₩20,697 | ₩20,925 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,313 | ₩22,009 | ₩21,206 | ₩21,286 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,684 | ₩21,434 | ₩20,523 | ₩21,420 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,541 | ₩21,541 | ₩20,470 | ₩20,630 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,808 | ₩21,849 | ₩21,393 | ₩21,527 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,353 | ₩21,822 | ₩20,952 | ₩21,795 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,045 | ₩21,634 | ₩20,650 | ₩21,581 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,751 | ₩21,795 | ₩20,687 | ₩21,032 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,952 | ₩21,594 | ₩20,737 | ₩20,938 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,389 | ₩20,898 | ₩20,309 | ₩20,885 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,363 | ₩20,764 | ₩20,363 | ₩20,537 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,670 | ₩20,811 | ₩20,322 | ₩20,429 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,898 | ₩21,085 | ₩20,617 | ₩20,684 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩20,992 | ₩21,454 | ₩20,715 | ₩20,952 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,260 | ₩21,380 | ₩20,952 | ₩21,085 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,965 | ₩21,487 | ₩20,791 | ₩21,246 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,831 | ₩21,000 | ₩20,711 | ₩20,925 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,952 | ₩21,005 | ₩20,363 | ₩20,791 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,938 | ₩21,360 | ₩20,711 | ₩21,019 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,045 | ₩21,260 | ₩20,992 | ₩21,019 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,286 | ₩21,795 | ₩20,978 | ₩21,193 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,697 | ₩21,527 | ₩20,684 | ₩21,152 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,684 | ₩21,112 | ₩20,617 | ₩20,778 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,925 | ₩20,965 | ₩20,396 | ₩20,670 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,420 | ₩21,654 | ₩20,751 | ₩20,925 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,116 | ₩22,190 | ₩21,474 | ₩21,527 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,241 | ₩23,308 | ₩21,822 | ₩22,130 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,424 | ₩23,387 | ₩22,424 | ₩23,308 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩23,013 | ₩23,201 | ₩22,237 | ₩22,384 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,241 | ₩23,241 | ₩22,645 | ₩23,013 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,719 | ₩23,348 | ₩22,491 | ₩23,268 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,384 | ₩22,853 | ₩22,373 | ₩22,812 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,040 | ₩23,154 | ₩22,411 | ₩22,438 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,759 | ₩23,375 | ₩22,551 | ₩22,893 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,893 | ₩23,027 | ₩22,518 | ₩22,853 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,558 | ₩22,960 | ₩22,478 | ₩22,839 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,808 | ₩22,659 | ₩21,768 | ₩22,612 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,273 | ₩22,625 | ₩21,273 | ₩21,808 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,389 | ₩21,474 | ₩20,296 | ₩21,206 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,286 | ₩21,380 | ₩20,376 | ₩20,483 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,255 | ₩21,500 | ₩20,048 | ₩21,032 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,095 | ₩20,590 | ₩20,001 | ₩20,322 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,523 | ₩20,844 | ₩20,048 | ₩20,162 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,510 | ₩20,751 | ₩20,242 | ₩20,456 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,019 | ₩21,996 | ₩20,322 | ₩20,496 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,032 | ₩21,447 | ₩20,617 | ₩21,233 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,661 | ₩22,090 | ₩20,952 | ₩21,079 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,763 | ₩24,714 | ₩21,353 | ₩21,467 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,917 | ₩29,178 | ₩28,288 | ₩28,783 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,359 | ₩29,359 | ₩28,730 | ₩28,931 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,479 | ₩29,774 | ₩28,730 | ₩29,399 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,783 | ₩29,841 | ₩28,716 | ₩29,453 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,239 | ₩29,426 | ₩28,368 | ₩29,051 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,587 | ₩29,968 | ₩29,011 | ₩29,359 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,564 | ₩30,658 | ₩29,520 | ₩29,667 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,537 | ₩31,381 | ₩29,868 | ₩30,470 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,778 | ₩30,791 | ₩30,216 | ₩30,711 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,725 | ₩31,046 | ₩30,251 | ₩30,658 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,787 | ₩30,825 | ₩29,540 | ₩30,524 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,382 | ₩29,711 | ₩27,726 | ₩29,413 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,248 | ₩28,649 | ₩28,060 | ₩28,489 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,967 | ₩28,248 | ₩27,739 | ₩28,194 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,659 | ₩28,114 | ₩27,659 | ₩27,913 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,101 | ₩28,261 | ₩27,391 | ₩27,565 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,301 | ₩28,911 | ₩27,960 | ₩28,288 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,208 | ₩28,355 | ₩27,552 | ₩28,261 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,307 | ₩28,054 | ₩26,166 | ₩28,020 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,574 | ₩26,989 | ₩26,206 | ₩26,494 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,324 | ₩27,485 | ₩26,300 | ₩26,427 | -3.28% | 130.1만 |
|---|