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 | ₩18,305 | ₩18,799 | ₩18,191 | ₩18,572 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,158 | ₩18,331 | ₩17,843 | ₩18,238 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,863 | ₩18,672 | ₩17,837 | ₩18,331 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,957 | ₩18,144 | ₩17,676 | ₩17,930 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,730 | ₩18,051 | ₩17,596 | ₩17,823 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,850 | ₩18,117 | ₩17,529 | ₩17,810 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,465 | ₩19,094 | ₩17,569 | ₩17,690 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,147 | ₩19,281 |
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 | ₩18,960 | ₩19,668 | ₩18,906 | ₩19,642 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,013 | ₩19,615 | ₩18,973 | ₩19,254 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,227 | ₩19,408 | ₩18,692 | ₩18,987 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,019 | ₩21,179 | ₩19,294 | ₩19,468 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,438 | ₩21,260 | ₩18,278 | ₩21,126 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,930 | ₩18,371 | ₩17,496 | ₩18,265 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,542 | ₩18,031 | ₩17,337 | ₩17,716 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,853 | ₩18,920 | ₩17,723 | ₩17,850 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,331 | ₩19,040 | ₩18,184 | ₩18,626 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,679 | ₩18,933 | ₩18,131 | ₩18,251 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,307 | ₩19,695 | ₩18,739 | ₩18,773 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,027 | ₩19,521 | ₩18,759 | ₩19,227 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,853 | ₩18,960 | ₩18,345 | ₩18,880 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,545 | ₩19,374 | ₩18,174 | ₩18,880 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩18,973 | ₩19,267 | ₩18,585 | ₩18,666 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,946 | ₩19,401 | ₩18,799 | ₩19,067 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,893 | ₩19,214 | ₩18,552 | ₩18,946 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,495 | ₩19,682 | ₩18,599 | ₩18,692 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,572 | ₩20,163 | ₩18,425 | ₩19,521 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,251 | ₩18,626 | ₩17,623 | ₩18,572 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,545 | ₩18,692 | ₩18,071 | ₩18,305 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,585 | ₩18,853 | ₩18,291 | ₩18,626 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,732 | ₩19,241 | ₩18,719 | ₩18,773 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,385 | ₩18,826 | ₩18,385 | ₩18,786 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,455 | ₩19,793 | ₩18,612 | ₩18,652 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,853 | ₩19,455 | ₩18,438 | ₩19,414 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,706 | ₩18,946 | ₩18,077 | ₩18,639 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,281 | ₩19,428 | ₩18,158 | ₩18,184 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,388 | ₩19,789 | ₩18,987 | ₩19,040 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,842 | ₩20,043 | ₩18,839 | ₩19,200 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,123 | ₩20,725 | ₩19,949 | ₩20,096 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,578 | ₩20,932 | ₩20,009 | ₩20,310 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,936 | ₩20,658 | ₩19,448 | ₩20,484 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,768 | ₩21,768 | ₩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 | ₩20,110 | ₩21,012 | ₩20,096 | ₩20,765 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,524 | ₩20,685 | ₩19,488 | ₩19,949 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,805 | ₩20,979 | ₩20,056 | ₩20,484 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,514 | ₩21,534 | ₩20,631 | ₩20,925 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,631 | ₩21,554 | ₩20,631 | ₩21,474 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,260 | ₩21,420 | ₩20,558 | ₩20,591 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,022 | ₩22,242 | ₩21,260 | ₩21,260 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,832 | ₩22,022 | ₩20,671 | ₩21,941 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,591 | ₩21,199 | ₩20,491 | ₩20,832 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,219 | ₩21,367 | ₩20,270 | ₩20,284 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,912 | ₩22,196 | ₩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 | ₩21,661 | ₩21,915 | ₩20,230 | ₩20,257 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,353 | ₩21,848 | ₩21,293 | ₩21,794 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,447 | ₩21,768 | ₩21,086 | ₩21,433 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,941 | ₩22,276 | ₩21,260 | ₩21,380 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,260 | ₩22,316 | ₩20,083 | ₩22,249 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,484 | ₩21,487 | ₩20,183 | ₩21,246 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,126 | ₩21,380 | ₩19,635 | ₩20,217 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,928 | ₩22,383 | ₩21,353 | ₩21,367 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,717 | ₩22,717 | ₩21,594 | ₩21,928 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,102 | ₩22,637 | ₩21,941 | ₩22,423 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,623 | ₩22,730 | ₩21,687 | ₩22,062 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,851 | ₩23,172 | ₩22,583 | ₩22,958 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,091 | ₩23,319 | ₩22,717 | ₩22,730 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,343 | ₩23,319 | ₩22,343 | ₩23,038 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,450 | ₩22,784 | ₩22,169 | ₩22,196 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,089 | ₩22,583 | ₩21,821 | ₩22,463 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,300 | ₩22,383 | ₩20,952 | ₩22,142 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,671 | ₩21,273 | ₩20,538 | ₩21,153 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,431 | ₩20,751 | ₩20,310 | ₩20,671 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,468 | ₩20,431 | ₩19,154 | ₩20,350 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,521 | ₩19,802 | ₩19,214 | ₩19,428 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,267 | ₩19,856 | ₩18,826 | ₩19,455 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,200 | ₩19,829 | ₩19,000 | ₩19,455 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,217 | ₩20,217 | ₩18,920 | ₩19,027 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,377 | ₩20,631 | ₩20,070 | ₩20,243 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,671 | ₩20,731 | ₩20,110 | ₩20,230 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,896 | ₩20,497 | ₩19,789 | ₩20,471 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,040 | ₩19,989 | ₩19,040 | ₩19,976 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,706 | ₩19,007 | ₩18,572 | ₩18,987 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,559 | ₩19,000 | ₩18,418 | ₩18,666 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,492 | ₩18,652 | ₩18,244 | ₩18,525 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,345 | ₩18,652 | ₩18,051 | ₩18,331 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,291 | ₩18,706 | ₩18,051 | ₩18,291 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,318 | ₩18,532 | ₩18,051 | ₩18,064 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,797 | ₩18,478 | ₩17,770 | ₩18,412 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,703 | ₩18,519 | ₩17,649 | ₩17,676 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,158 | ₩18,412 | ₩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 | ₩18,091 | ₩18,465 | ₩17,863 | ₩18,024 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,917 | ₩18,305 | ₩17,716 | ₩17,984 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,743 | ₩18,051 | ₩17,663 | ₩17,917 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,024 | ₩18,117 | ₩17,569 | ₩17,763 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,305 | ₩18,559 | ₩18,024 | ₩18,037 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,505 | ₩18,572 | ₩18,051 | ₩18,305 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,706 | ₩18,987 | ₩18,452 | ₩18,612 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,348 | ₩19,521 | ₩18,545 | ₩18,652 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,214 | ₩19,441 | ₩18,732 | ₩19,361 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,692 | ₩19,134 | ₩18,545 | ₩19,134 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,378 | ₩19,120 | ₩17,904 | ₩18,679 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,254 | ₩19,307 | ₩18,385 | ₩18,425 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,134 | ₩19,441 | ₩18,906 | ₩19,307 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,695 | ₩20,284 | ₩18,906 | ₩19,134 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,374 | ₩20,210 | ₩18,599 | ₩19,508 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,826 | ₩20,203 | ₩18,465 | ₩19,067 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,000 | ₩19,575 | ₩18,826 | ₩18,987 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,933 | ₩19,642 | ₩18,746 | ₩19,080 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,545 | ₩18,866 | ₩18,091 | ₩18,759 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,933 | ₩19,027 | ₩18,398 | ₩18,545 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,348 | ₩19,655 | ₩19,167 | ₩19,187 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,281 | ₩19,842 | ₩19,274 | ₩19,441 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,428 | ₩19,615 | ₩18,572 | ₩19,174 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,682 | ₩20,110 | ₩19,495 | ₩19,561 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,655 | ₩19,909 | ₩19,334 | ₩19,695 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,307 | ₩19,682 | ₩19,067 | ₩19,495 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,572 | ₩19,174 | ₩18,572 | ₩19,134 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,331 | ₩18,960 | ₩18,184 | ₩18,719 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,636 | ₩17,970 | ₩17,636 | ₩17,957 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,489 | ₩17,730 | ₩17,128 | ₩17,676 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,516 | ₩17,790 | ₩17,342 | ₩17,516 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,101 | ₩17,569 | ₩16,941 | ₩17,502 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,422 | ₩17,556 | ₩17,128 | ₩17,262 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,727 | ₩17,422 | ₩16,714 | ₩17,302 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,476 | ₩17,636 | ₩16,887 | ₩16,914 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,673 | ₩16,981 | ₩16,506 | ₩16,901 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,366 | ₩16,807 | ₩16,185 | ₩16,446 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,085 | ₩16,526 | ₩15,885 | ₩16,286 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,938 | ₩16,580 | ₩15,862 | ₩16,393 | +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 | ₩15,858 | ₩15,858 | ₩15,310 | ₩15,363 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,085 | ₩16,473 | ₩15,804 | ₩15,844 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,192 | ₩16,272 | ₩15,597 | ₩16,112 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,032 | ₩16,219 | ₩15,778 | ₩16,045 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,232 | ₩16,326 | ₩15,737 | ₩16,018 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩15,978 | ₩16,172 | ₩15,630 | ₩15,778 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,272 | ₩16,653 | ₩15,523 | ₩16,112 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,660 | ₩16,754 | ₩16,205 | ₩16,526 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,580 | ₩17,088 | ₩16,473 | ₩16,914 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,647 | ₩16,998 | ₩16,419 | ₩16,566 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,155 | ₩17,248 | ₩16,526 | ₩16,553 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,850 | ₩18,044 | ₩16,981 | ₩17,034 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,529 | ₩18,158 | ₩17,181 | ₩18,024 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,649 | ₩18,251 | ₩17,262 | ₩17,315 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,542 | ₩17,910 | ₩17,008 | ₩17,783 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,318 | ₩18,692 | ₩17,756 | ₩17,863 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,559 | ₩18,966 | ₩18,358 | ₩18,866 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,505 | ₩19,588 | ₩18,365 | ₩18,826 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,593 | ₩18,839 | ₩16,379 | ₩18,612 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,618 | ₩21,260 | ₩20,070 | ₩21,233 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,497 | ₩21,066 | ₩20,096 | ₩20,725 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,711 | ₩20,845 | ₩20,243 | ₩20,551 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,751 | ₩21,112 | ₩20,524 | ₩20,711 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,765 | ₩21,019 | ₩20,043 | ₩20,564 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,778 | ₩21,066 | ₩20,551 | ₩20,711 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,471 | ₩20,805 | ₩20,297 | ₩20,778 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,233 | ₩21,280 | ₩20,471 | ₩20,524 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,872 | ₩21,420 | ₩20,785 | ₩21,380 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,638 | ₩21,126 | ₩20,551 | ₩20,858 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,193 | ₩21,540 | ₩20,352 | ₩20,671 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,270 | ₩21,393 | ₩19,949 | ₩20,711 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,452 | ₩20,203 | ₩18,345 | ₩20,056 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,051 | ₩19,120 | ₩18,051 | ₩18,626 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,957 | ₩18,224 | ₩17,563 | ₩18,024 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,158 | ₩18,398 | ₩17,944 | ₩18,131 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩18,973 | ₩19,040 | ₩17,904 | ₩17,957 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,013 | ₩19,468 | ₩18,759 | ₩18,786 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,709 | ₩20,070 | ₩18,906 | ₩19,013 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,869 | ₩20,016 | ₩19,535 | ₩19,789 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,294 | ₩19,882 | ₩19,187 | ₩19,869 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,789 | ₩19,882 | ₩19,194 | ₩19,361 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,377 | ₩20,477 | ₩19,769 | ₩19,856 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,540 | ₩21,594 | ₩20,350 | ₩20,457 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,554 | ₩21,768 | ₩21,112 | ₩21,661 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,006 | ₩21,621 | ₩20,939 | ₩21,580 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,805 | ₩21,594 | ₩20,738 | ₩21,126 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,072 | ₩21,206 | ₩20,631 | ₩20,685 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,899 | ₩21,273 | ₩20,671 | ₩20,899 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,286 | ₩21,982 | ₩21,179 | ₩21,260 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,658 | ₩21,407 | ₩20,497 | ₩21,393 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,514 | ₩21,514 | ₩20,444 | ₩20,604 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,781 | ₩21,821 | ₩21,367 | ₩21,500 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,326 | ₩21,794 | ₩20,925 | ₩21,768 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,019 | ₩21,607 | ₩20,624 | ₩21,554 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,725 | ₩21,768 | ₩20,661 | ₩21,006 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,925 | ₩21,567 | ₩20,711 | ₩20,912 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,364 | ₩20,872 | ₩20,284 | ₩20,858 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,337 | ₩20,738 | ₩20,337 | ₩20,511 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,645 | ₩20,785 | ₩20,297 | ₩20,404 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,872 | ₩21,059 | ₩20,591 | ₩20,658 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩20,965 | ₩21,427 | ₩20,689 | ₩20,925 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,233 | ₩21,353 | ₩20,925 | ₩21,059 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,939 | ₩21,460 | ₩20,765 | ₩21,219 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,805 | ₩20,973 | ₩20,685 | ₩20,899 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,925 | ₩20,979 | ₩20,337 | ₩20,765 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,912 | ₩21,333 | ₩20,685 | ₩20,992 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,019 | ₩21,233 | ₩20,965 | ₩20,992 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,260 | ₩21,768 | ₩20,952 | ₩21,166 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,671 | ₩21,500 | ₩20,658 | ₩21,126 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,658 | ₩21,086 | ₩20,591 | ₩20,751 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,899 | ₩20,939 | ₩20,370 | ₩20,645 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,393 | ₩21,627 | ₩20,725 | ₩20,899 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,089 | ₩22,162 | ₩21,447 | ₩21,500 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,212 | ₩23,279 | ₩21,794 | ₩22,102 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,396 | ₩23,357 | ₩22,396 | ₩23,279 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩22,984 | ₩23,172 | ₩22,209 | ₩22,356 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,212 | ₩23,212 | ₩22,617 | ₩22,984 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,690 | ₩23,319 | ₩22,463 | ₩23,238 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,356 | ₩22,824 | ₩22,345 | ₩22,784 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,011 | ₩23,125 | ₩22,383 | ₩22,409 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,730 | ₩23,345 | ₩22,523 | ₩22,864 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,864 | ₩22,998 | ₩22,490 | ₩22,824 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,530 | ₩22,931 | ₩22,450 | ₩22,811 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,781 | ₩22,630 | ₩21,741 | ₩22,583 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,246 | ₩22,597 | ₩21,246 | ₩21,781 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,364 | ₩21,447 | ₩20,270 | ₩21,179 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,260 | ₩21,353 | ₩20,350 | ₩20,457 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,230 | ₩21,474 | ₩20,023 | ₩21,006 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,070 | ₩20,564 | ₩19,976 | ₩20,297 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,497 | ₩20,818 | ₩20,023 | ₩20,136 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,484 | ₩20,725 | ₩20,217 | ₩20,431 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩20,992 | ₩21,968 | ₩20,297 | ₩20,471 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,006 | ₩21,420 | ₩20,591 | ₩21,206 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,634 | ₩22,062 | ₩20,925 | ₩21,052 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,733 | ₩24,682 | ₩21,326 | ₩21,440 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,881 | ₩29,142 | ₩28,252 | ₩28,747 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,322 | ₩29,322 | ₩28,694 | ₩28,894 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,443 | ₩29,737 | ₩28,694 | ₩29,362 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,747 | ₩29,804 | ₩28,680 | ₩29,416 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,202 | ₩29,389 | ₩28,333 | ₩29,015 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,549 | ₩29,931 | ₩28,975 | ₩29,322 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,526 | ₩30,619 | ₩29,483 | ₩29,630 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,499 | ₩31,341 | ₩29,830 | ₩30,432 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,739 | ₩30,753 | ₩30,178 | ₩30,673 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,686 | ₩31,007 | ₩30,213 | ₩30,619 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,750 | ₩30,786 | ₩29,503 | ₩30,485 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,346 | ₩29,674 | ₩27,691 | ₩29,376 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,212 | ₩28,614 | ₩28,025 | ₩28,453 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,932 | ₩28,212 | ₩27,704 | ₩28,159 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,624 | ₩28,079 | ₩27,624 | ₩27,878 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,065 | ₩28,226 | ₩27,357 | ₩27,530 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,266 | ₩28,874 | ₩27,925 | ₩28,252 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,172 | ₩28,319 | ₩27,517 | ₩28,226 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,274 | ₩28,019 | ₩26,133 | ₩27,985 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,541 | ₩26,956 | ₩26,173 | ₩26,461 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,290 | ₩27,450 | ₩26,267 | ₩26,394 | -3.28% | 130.1만 |
|---|