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 | ₩18,304 | ₩18,799 | ₩18,190 | ₩18,571 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,157 | ₩18,331 | ₩17,843 | ₩18,237 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,863 | ₩18,672 | ₩17,836 | ₩18,331 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,956 | ₩18,144 | ₩17,676 | ₩17,930 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,729 | ₩18,050 | ₩17,595 | ₩17,823 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,849 | ₩18,117 | ₩17,529 | ₩17,809 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,465 | ₩19,093 | ₩17,569 | ₩17,689 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,146 | ₩19,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,545 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,588 | ₩19,755 | ₩19,053 | ₩19,267 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩18,959 | ₩19,668 | ₩18,906 | ₩19,641 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,013 | ₩19,614 | ₩18,973 | ₩19,253 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,227 | ₩19,407 | ₩18,692 | ₩18,986 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,018 | ₩21,179 | ₩19,293 | ₩19,467 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,438 | ₩21,259 | ₩18,277 | ₩21,125 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,930 | ₩18,371 | ₩17,495 | ₩18,264 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,542 | ₩18,030 | ₩17,336 | ₩17,716 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,852 | ₩18,919 | ₩17,722 | ₩17,849 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,331 | ₩19,039 | ₩18,184 | ₩18,625 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,678 | ₩18,932 | ₩18,130 | ₩18,251 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,307 | ₩19,695 | ₩18,739 | ₩18,772 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,026 | ₩19,521 | ₩18,759 | ₩19,227 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,852 | ₩18,959 | ₩18,344 | ₩18,879 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,545 | ₩19,374 | ₩18,173 | ₩18,879 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩18,973 | ₩19,267 | ₩18,585 | ₩18,665 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,946 | ₩19,400 | ₩18,799 | ₩19,066 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,892 | ₩19,213 | ₩18,551 | ₩18,946 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,494 | ₩19,681 | ₩18,598 | ₩18,692 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,571 | ₩20,163 | ₩18,424 | ₩19,521 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,251 | ₩18,625 | ₩17,622 | ₩18,571 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,545 | ₩18,692 | ₩18,070 | ₩18,304 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,585 | ₩18,852 | ₩18,291 | ₩18,625 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,732 | ₩19,240 | ₩18,719 | ₩18,772 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,384 | ₩18,826 | ₩18,384 | ₩18,785 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,454 | ₩19,792 | ₩18,612 | ₩18,652 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,852 | ₩19,454 | ₩18,438 | ₩19,414 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,705 | ₩18,946 | ₩18,077 | ₩18,638 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,280 | ₩19,427 | ₩18,157 | ₩18,184 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,387 | ₩19,788 | ₩18,986 | ₩19,039 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,842 | ₩20,042 | ₩18,839 | ₩19,200 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,122 | ₩20,724 | ₩19,949 | ₩20,096 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,577 | ₩20,931 | ₩20,009 | ₩20,310 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,935 | ₩20,657 | ₩19,447 | ₩20,483 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,767 | ₩21,767 | ₩19,922 | ₩20,056 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,008 | ₩22,008 | ₩19,802 | ₩21,326 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,109 | ₩21,012 | ₩20,096 | ₩20,764 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,524 | ₩20,684 | ₩19,487 | ₩19,949 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,804 | ₩20,978 | ₩20,056 | ₩20,483 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,513 | ₩21,533 | ₩20,631 | ₩20,925 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,631 | ₩21,553 | ₩20,631 | ₩21,473 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,259 | ₩21,419 | ₩20,557 | ₩20,590 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,021 | ₩22,242 | ₩21,259 | ₩21,259 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,831 | ₩22,021 | ₩20,671 | ₩21,941 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,590 | ₩21,199 | ₩20,490 | ₩20,831 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,219 | ₩21,366 | ₩20,270 | ₩20,283 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,911 | ₩22,195 | ₩20,671 | ₩21,032 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,136 | ₩20,497 | ₩19,882 | ₩20,350 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,660 | ₩21,914 | ₩20,229 | ₩20,256 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,353 | ₩21,847 | ₩21,292 | ₩21,794 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,446 | ₩21,767 | ₩21,085 | ₩21,433 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,941 | ₩22,275 | ₩21,259 | ₩21,379 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,259 | ₩22,315 | ₩20,082 | ₩22,248 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,483 | ₩21,486 | ₩20,183 | ₩21,246 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,125 | ₩21,379 | ₩19,634 | ₩20,216 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,927 | ₩22,382 | ₩21,353 | ₩21,366 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,716 | ₩22,716 | ₩21,593 | ₩21,927 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,101 | ₩22,636 | ₩21,941 | ₩22,422 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,623 | ₩22,730 | ₩21,687 | ₩22,061 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,850 | ₩23,171 | ₩22,583 | ₩22,957 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,091 | ₩23,318 | ₩22,716 | ₩22,730 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,342 | ₩23,318 | ₩22,342 | ₩23,037 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,449 | ₩22,783 | ₩22,168 | ₩22,195 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,088 | ₩22,583 | ₩21,820 | ₩22,462 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,299 | ₩22,382 | ₩20,951 | ₩22,141 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,671 | ₩21,272 | ₩20,537 | ₩21,152 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,430 | ₩20,751 | ₩20,310 | ₩20,671 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,467 | ₩20,430 | ₩19,153 | ₩20,350 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,521 | ₩19,802 | ₩19,213 | ₩19,427 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,267 | ₩19,855 | ₩18,826 | ₩19,454 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,200 | ₩19,828 | ₩18,999 | ₩19,454 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,216 | ₩20,216 | ₩18,919 | ₩19,026 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,376 | ₩20,631 | ₩20,069 | ₩20,243 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,671 | ₩20,731 | ₩20,109 | ₩20,229 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,895 | ₩20,497 | ₩19,788 | ₩20,470 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,039 | ₩19,989 | ₩19,039 | ₩19,975 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,705 | ₩19,006 | ₩18,571 | ₩18,986 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,558 | ₩18,999 | ₩18,418 | ₩18,665 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,491 | ₩18,652 | ₩18,244 | ₩18,525 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,344 | ₩18,652 | ₩18,050 | ₩18,331 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,291 | ₩18,705 | ₩18,050 | ₩18,291 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,317 | ₩18,531 | ₩18,050 | ₩18,063 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,796 | ₩18,478 | ₩17,769 | ₩18,411 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,702 | ₩18,518 | ₩17,649 | ₩17,676 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,157 | ₩18,411 | ₩17,783 | ₩17,863 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,010 | ₩18,251 | ₩17,502 | ₩18,251 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,090 | ₩18,465 | ₩17,863 | ₩18,023 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,916 | ₩18,304 | ₩17,716 | ₩17,983 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,743 | ₩18,050 | ₩17,662 | ₩17,916 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,023 | ₩18,117 | ₩17,569 | ₩17,763 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,304 | ₩18,558 | ₩18,023 | ₩18,037 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,505 | ₩18,571 | ₩18,050 | ₩18,304 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,705 | ₩18,986 | ₩18,451 | ₩18,612 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,347 | ₩19,521 | ₩18,545 | ₩18,652 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,213 | ₩19,441 | ₩18,732 | ₩19,360 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,692 | ₩19,133 | ₩18,545 | ₩19,133 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,378 | ₩19,120 | ₩17,903 | ₩18,678 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,253 | ₩19,307 | ₩18,384 | ₩18,424 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,133 | ₩19,441 | ₩18,906 | ₩19,307 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,695 | ₩20,283 | ₩18,906 | ₩19,133 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,374 | ₩20,209 | ₩18,598 | ₩19,507 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,826 | ₩20,203 | ₩18,465 | ₩19,066 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩18,999 | ₩19,574 | ₩18,826 | ₩18,986 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,932 | ₩19,641 | ₩18,745 | ₩19,080 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,545 | ₩18,866 | ₩18,090 | ₩18,759 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,932 | ₩19,026 | ₩18,398 | ₩18,545 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,347 | ₩19,654 | ₩19,166 | ₩19,187 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,280 | ₩19,842 | ₩19,273 | ₩19,441 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,427 | ₩19,614 | ₩18,571 | ₩19,173 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,681 | ₩20,109 | ₩19,494 | ₩19,561 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,654 | ₩19,909 | ₩19,334 | ₩19,695 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,307 | ₩19,681 | ₩19,066 | ₩19,494 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,571 | ₩19,173 | ₩18,571 | ₩19,133 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,331 | ₩18,959 | ₩18,184 | ₩18,719 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,636 | ₩17,970 | ₩17,636 | ₩17,956 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,488 | ₩17,729 | ₩17,127 | ₩17,676 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,515 | ₩17,789 | ₩17,341 | ₩17,515 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,101 | ₩17,569 | ₩16,940 | ₩17,502 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,422 | ₩17,555 | ₩17,127 | ₩17,261 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,726 | ₩17,422 | ₩16,713 | ₩17,301 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,475 | ₩17,636 | ₩16,887 | ₩16,914 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,673 | ₩16,980 | ₩16,506 | ₩16,900 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,365 | ₩16,807 | ₩16,185 | ₩16,446 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,085 | ₩16,526 | ₩15,884 | ₩16,285 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,938 | ₩16,579 | ₩15,861 | ₩16,392 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,510 | ₩16,098 | ₩15,510 | ₩15,938 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,376 | ₩15,617 | ₩15,256 | ₩15,510 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,857 | ₩15,857 | ₩15,309 | ₩15,363 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,085 | ₩16,472 | ₩15,804 | ₩15,844 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,192 | ₩16,272 | ₩15,597 | ₩16,111 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,031 | ₩16,218 | ₩15,777 | ₩16,044 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,232 | ₩16,325 | ₩15,737 | ₩16,018 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩15,978 | ₩16,171 | ₩15,630 | ₩15,777 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,272 | ₩16,653 | ₩15,523 | ₩16,111 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,660 | ₩16,753 | ₩16,205 | ₩16,526 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,579 | ₩17,087 | ₩16,472 | ₩16,914 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,646 | ₩16,998 | ₩16,419 | ₩16,566 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,154 | ₩17,248 | ₩16,526 | ₩16,553 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,849 | ₩18,043 | ₩16,980 | ₩17,034 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,529 | ₩18,157 | ₩17,181 | ₩18,023 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,649 | ₩18,251 | ₩17,261 | ₩17,315 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,542 | ₩17,910 | ₩17,007 | ₩17,783 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,317 | ₩18,692 | ₩17,756 | ₩17,863 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,558 | ₩18,966 | ₩18,358 | ₩18,866 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,505 | ₩19,588 | ₩18,364 | ₩18,826 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,593 | ₩18,839 | ₩16,379 | ₩18,612 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,617 | ₩21,259 | ₩20,069 | ₩21,232 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,497 | ₩21,065 | ₩20,096 | ₩20,724 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,711 | ₩20,844 | ₩20,243 | ₩20,550 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,751 | ₩21,112 | ₩20,524 | ₩20,711 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,764 | ₩21,018 | ₩20,042 | ₩20,564 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,778 | ₩21,065 | ₩20,550 | ₩20,711 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,470 | ₩20,804 | ₩20,296 | ₩20,778 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,232 | ₩21,279 | ₩20,470 | ₩20,524 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,871 | ₩21,419 | ₩20,784 | ₩21,379 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,637 | ₩21,125 | ₩20,550 | ₩20,858 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,192 | ₩21,540 | ₩20,351 | ₩20,671 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,270 | ₩21,393 | ₩19,949 | ₩20,711 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,451 | ₩20,203 | ₩18,344 | ₩20,056 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,050 | ₩19,120 | ₩18,050 | ₩18,625 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,956 | ₩18,224 | ₩17,562 | ₩18,023 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,157 | ₩18,398 | ₩17,943 | ₩18,130 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩18,973 | ₩19,039 | ₩17,903 | ₩17,956 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,013 | ₩19,467 | ₩18,759 | ₩18,785 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,708 | ₩20,069 | ₩18,906 | ₩19,013 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,868 | ₩20,015 | ₩19,534 | ₩19,788 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,293 | ₩19,882 | ₩19,187 | ₩19,868 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,788 | ₩19,882 | ₩19,193 | ₩19,360 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,376 | ₩20,477 | ₩19,768 | ₩19,855 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,540 | ₩21,593 | ₩20,350 | ₩20,457 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,553 | ₩21,767 | ₩21,112 | ₩21,660 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,005 | ₩21,620 | ₩20,938 | ₩21,580 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,804 | ₩21,593 | ₩20,737 | ₩21,125 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,072 | ₩21,205 | ₩20,631 | ₩20,684 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,898 | ₩21,272 | ₩20,671 | ₩20,898 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,286 | ₩21,981 | ₩21,179 | ₩21,259 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,657 | ₩21,406 | ₩20,497 | ₩21,393 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,513 | ₩21,513 | ₩20,443 | ₩20,604 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,780 | ₩21,820 | ₩21,366 | ₩21,500 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,326 | ₩21,794 | ₩20,925 | ₩21,767 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,018 | ₩21,607 | ₩20,624 | ₩21,553 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,724 | ₩21,767 | ₩20,660 | ₩21,005 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,925 | ₩21,566 | ₩20,711 | ₩20,911 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,363 | ₩20,871 | ₩20,283 | ₩20,858 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,336 | ₩20,737 | ₩20,336 | ₩20,510 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,644 | ₩20,784 | ₩20,296 | ₩20,403 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,871 | ₩21,058 | ₩20,590 | ₩20,657 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩20,965 | ₩21,426 | ₩20,688 | ₩20,925 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,232 | ₩21,353 | ₩20,925 | ₩21,058 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,938 | ₩21,459 | ₩20,764 | ₩21,219 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,804 | ₩20,973 | ₩20,684 | ₩20,898 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,925 | ₩20,978 | ₩20,336 | ₩20,764 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,911 | ₩21,332 | ₩20,684 | ₩20,992 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,018 | ₩21,232 | ₩20,965 | ₩20,992 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,259 | ₩21,767 | ₩20,951 | ₩21,165 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,671 | ₩21,500 | ₩20,657 | ₩21,125 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,657 | ₩21,085 | ₩20,590 | ₩20,751 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,898 | ₩20,938 | ₩20,370 | ₩20,644 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,393 | ₩21,627 | ₩20,724 | ₩20,898 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,088 | ₩22,161 | ₩21,446 | ₩21,500 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,211 | ₩23,278 | ₩21,794 | ₩22,101 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,395 | ₩23,357 | ₩22,395 | ₩23,278 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩22,984 | ₩23,171 | ₩22,208 | ₩22,355 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,211 | ₩23,211 | ₩22,616 | ₩22,984 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,690 | ₩23,318 | ₩22,462 | ₩23,238 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,355 | ₩22,823 | ₩22,345 | ₩22,783 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,010 | ₩23,124 | ₩22,382 | ₩22,409 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,730 | ₩23,345 | ₩22,522 | ₩22,863 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,863 | ₩22,997 | ₩22,489 | ₩22,823 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,529 | ₩22,930 | ₩22,449 | ₩22,810 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,780 | ₩22,629 | ₩21,740 | ₩22,583 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,246 | ₩22,596 | ₩21,246 | ₩21,780 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,363 | ₩21,446 | ₩20,270 | ₩21,179 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,259 | ₩21,353 | ₩20,350 | ₩20,457 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,229 | ₩21,473 | ₩20,022 | ₩21,005 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,069 | ₩20,564 | ₩19,975 | ₩20,296 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,497 | ₩20,818 | ₩20,022 | ₩20,136 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,483 | ₩20,724 | ₩20,216 | ₩20,430 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩20,992 | ₩21,968 | ₩20,296 | ₩20,470 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,005 | ₩21,419 | ₩20,590 | ₩21,205 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,633 | ₩22,061 | ₩20,925 | ₩21,052 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,732 | ₩24,682 | ₩21,326 | ₩21,439 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,880 | ₩29,141 | ₩28,252 | ₩28,746 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,321 | ₩29,321 | ₩28,693 | ₩28,893 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,442 | ₩29,736 | ₩28,693 | ₩29,361 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,746 | ₩29,803 | ₩28,680 | ₩29,415 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,201 | ₩29,388 | ₩28,332 | ₩29,014 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,549 | ₩29,930 | ₩28,974 | ₩29,321 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,525 | ₩30,618 | ₩29,482 | ₩29,629 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,498 | ₩31,340 | ₩29,829 | ₩30,431 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,739 | ₩30,752 | ₩30,177 | ₩30,672 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,685 | ₩31,006 | ₩30,212 | ₩30,618 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,749 | ₩30,785 | ₩29,502 | ₩30,485 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,345 | ₩29,673 | ₩27,690 | ₩29,375 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,212 | ₩28,613 | ₩28,024 | ₩28,452 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,931 | ₩28,212 | ₩27,703 | ₩28,158 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,623 | ₩28,078 | ₩27,623 | ₩27,877 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,064 | ₩28,225 | ₩27,356 | ₩27,530 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,265 | ₩28,873 | ₩27,924 | ₩28,252 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,171 | ₩28,319 | ₩27,516 | ₩28,225 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,273 | ₩28,018 | ₩26,132 | ₩27,984 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,540 | ₩26,955 | ₩26,173 | ₩26,460 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,289 | ₩27,449 | ₩26,266 | ₩26,393 | -3.28% | 130.1만 |
|---|