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 | ₩18,316 | ₩18,811 | ₩18,202 | ₩18,583 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,168 | ₩18,342 | ₩17,854 | ₩18,249 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,874 | ₩18,683 | ₩17,847 | ₩18,342 | +2.62% | 168.6만 |
| 2026.10.06 | ₩17,968 | ₩18,155 | ₩17,687 | ₩17,941 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,740 | ₩18,061 | ₩17,607 | ₩17,834 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,861 | ₩18,128 | ₩17,540 | ₩17,821 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,476 | ₩19,105 | ₩17,580 | ₩17,700 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,158 | ₩19,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,556 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,600 | ₩19,767 | ₩19,065 | ₩19,279 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩18,971 | ₩19,680 | ₩18,918 | ₩19,653 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,025 | ₩19,627 | ₩18,985 | ₩19,265 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,239 | ₩19,419 | ₩18,704 | ₩18,998 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,031 | ₩21,192 | ₩19,306 | ₩19,480 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,449 | ₩21,272 | ₩18,289 | ₩21,139 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,941 | ₩18,382 | ₩17,506 | ₩18,275 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,553 | ₩18,041 | ₩17,347 | ₩17,727 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,864 | ₩18,931 | ₩17,734 | ₩17,861 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,342 | ₩19,051 | ₩18,195 | ₩18,637 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,690 | ₩18,944 | ₩18,142 | ₩18,262 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,319 | ₩19,707 | ₩18,750 | ₩18,784 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,038 | ₩19,533 | ₩18,770 | ₩19,239 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,864 | ₩18,971 | ₩18,356 | ₩18,891 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,556 | ₩19,386 | ₩18,184 | ₩18,891 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩18,985 | ₩19,279 | ₩18,597 | ₩18,677 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩18,958 | ₩19,413 | ₩18,811 | ₩19,078 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,904 | ₩19,225 | ₩18,563 | ₩18,958 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,506 | ₩19,694 | ₩18,610 | ₩18,704 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,583 | ₩20,175 | ₩18,436 | ₩19,533 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,262 | ₩18,637 | ₩17,633 | ₩18,583 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,556 | ₩18,704 | ₩18,081 | ₩18,316 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,597 | ₩18,864 | ₩18,302 | ₩18,637 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,744 | ₩19,252 | ₩18,730 | ₩18,784 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,396 | ₩18,837 | ₩18,396 | ₩18,797 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,466 | ₩19,805 | ₩18,623 | ₩18,663 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,864 | ₩19,466 | ₩18,449 | ₩19,426 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,717 | ₩18,958 | ₩18,088 | ₩18,650 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,292 | ₩19,439 | ₩18,168 | ₩18,195 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,399 | ₩19,801 | ₩18,998 | ₩19,051 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,854 | ₩20,055 | ₩18,851 | ₩19,212 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,135 | ₩20,737 | ₩19,961 | ₩20,108 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,590 | ₩20,945 | ₩20,021 | ₩20,322 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,948 | ₩20,670 | ₩19,459 | ₩20,496 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,781 | ₩21,781 | ₩19,934 | ₩20,068 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,022 | ₩22,022 | ₩19,814 | ₩21,339 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,122 | ₩21,025 | ₩20,108 | ₩20,777 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,536 | ₩20,697 | ₩19,500 | ₩19,961 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,817 | ₩20,991 | ₩20,068 | ₩20,496 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,526 | ₩21,547 | ₩20,643 | ₩20,938 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,643 | ₩21,567 | ₩20,643 | ₩21,486 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,272 | ₩21,433 | ₩20,570 | ₩20,603 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,035 | ₩22,256 | ₩21,272 | ₩21,272 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,844 | ₩22,035 | ₩20,684 | ₩21,955 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,603 | ₩21,212 | ₩20,503 | ₩20,844 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,232 | ₩21,379 | ₩20,282 | ₩20,296 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,924 | ₩22,209 | ₩20,684 | ₩21,045 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,148 | ₩20,510 | ₩19,894 | ₩20,363 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,674 | ₩21,928 | ₩20,242 | ₩20,269 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,366 | ₩21,861 | ₩21,306 | ₩21,807 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,460 | ₩21,781 | ₩21,098 | ₩21,446 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩21,955 | ₩22,289 | ₩21,272 | ₩21,393 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,272 | ₩22,329 | ₩20,095 | ₩22,262 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,496 | ₩21,500 | ₩20,195 | ₩21,259 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,139 | ₩21,393 | ₩19,647 | ₩20,229 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,941 | ₩22,396 | ₩21,366 | ₩21,379 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,731 | ₩22,731 | ₩21,607 | ₩21,941 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,115 | ₩22,650 | ₩21,955 | ₩22,436 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,637 | ₩22,744 | ₩21,700 | ₩22,075 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,864 | ₩23,185 | ₩22,597 | ₩22,971 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,105 | ₩23,333 | ₩22,731 | ₩22,744 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,356 | ₩23,333 | ₩22,356 | ₩23,052 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,463 | ₩22,797 | ₩22,182 | ₩22,209 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,102 | ₩22,597 | ₩21,834 | ₩22,476 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,312 | ₩22,396 | ₩20,965 | ₩22,155 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,684 | ₩21,286 | ₩20,550 | ₩21,165 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,443 | ₩20,764 | ₩20,322 | ₩20,684 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,480 | ₩20,443 | ₩19,165 | ₩20,363 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,533 | ₩19,814 | ₩19,225 | ₩19,439 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,279 | ₩19,868 | ₩18,837 | ₩19,466 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,212 | ₩19,841 | ₩19,011 | ₩19,466 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,229 | ₩20,229 | ₩18,931 | ₩19,038 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,389 | ₩20,643 | ₩20,082 | ₩20,256 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,684 | ₩20,744 | ₩20,122 | ₩20,242 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,908 | ₩20,510 | ₩19,801 | ₩20,483 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,051 | ₩20,001 | ₩19,051 | ₩19,988 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,717 | ₩19,018 | ₩18,583 | ₩18,998 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,570 | ₩19,011 | ₩18,429 | ₩18,677 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,503 | ₩18,663 | ₩18,255 | ₩18,536 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,356 | ₩18,663 | ₩18,061 | ₩18,342 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,302 | ₩18,717 | ₩18,061 | ₩18,302 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,329 | ₩18,543 | ₩18,061 | ₩18,075 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,807 | ₩18,490 | ₩17,780 | ₩18,423 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,714 | ₩18,530 | ₩17,660 | ₩17,687 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,168 | ₩18,423 | ₩17,794 | ₩17,874 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,021 | ₩18,262 | ₩17,513 | ₩18,262 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,102 | ₩18,476 | ₩17,874 | ₩18,035 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,928 | ₩18,316 | ₩17,727 | ₩17,994 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,754 | ₩18,061 | ₩17,673 | ₩17,928 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,035 | ₩18,128 | ₩17,580 | ₩17,774 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,316 | ₩18,570 | ₩18,035 | ₩18,048 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,516 | ₩18,583 | ₩18,061 | ₩18,316 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,717 | ₩18,998 | ₩18,463 | ₩18,623 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,359 | ₩19,533 | ₩18,556 | ₩18,663 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,225 | ₩19,453 | ₩18,744 | ₩19,373 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,704 | ₩19,145 | ₩18,556 | ₩19,145 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,389 | ₩19,132 | ₩17,914 | ₩18,690 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,265 | ₩19,319 | ₩18,396 | ₩18,436 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,145 | ₩19,453 | ₩18,918 | ₩19,319 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,707 | ₩20,296 | ₩18,918 | ₩19,145 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,386 | ₩20,222 | ₩18,610 | ₩19,520 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,837 | ₩20,215 | ₩18,476 | ₩19,078 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,011 | ₩19,587 | ₩18,837 | ₩18,998 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,944 | ₩19,653 | ₩18,757 | ₩19,092 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,556 | ₩18,877 | ₩18,102 | ₩18,770 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,944 | ₩19,038 | ₩18,409 | ₩18,556 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,359 | ₩19,667 | ₩19,179 | ₩19,199 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,292 | ₩19,854 | ₩19,286 | ₩19,453 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,439 | ₩19,627 | ₩18,583 | ₩19,185 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,694 | ₩20,122 | ₩19,506 | ₩19,573 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,667 | ₩19,921 | ₩19,346 | ₩19,707 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,319 | ₩19,694 | ₩19,078 | ₩19,506 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,583 | ₩19,185 | ₩18,583 | ₩19,145 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,342 | ₩18,971 | ₩18,195 | ₩18,730 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,647 | ₩17,981 | ₩17,647 | ₩17,968 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,499 | ₩17,740 | ₩17,138 | ₩17,687 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,526 | ₩17,800 | ₩17,352 | ₩17,526 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,111 | ₩17,580 | ₩16,951 | ₩17,513 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,433 | ₩17,566 | ₩17,138 | ₩17,272 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,737 | ₩17,433 | ₩16,724 | ₩17,312 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,486 | ₩17,647 | ₩16,897 | ₩16,924 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,683 | ₩16,991 | ₩16,516 | ₩16,911 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,376 | ₩16,817 | ₩16,195 | ₩16,456 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,095 | ₩16,536 | ₩15,894 | ₩16,295 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,948 | ₩16,590 | ₩15,871 | ₩16,402 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,519 | ₩16,108 | ₩15,519 | ₩15,948 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,386 | ₩15,626 | ₩15,265 | ₩15,519 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,867 | ₩15,867 | ₩15,319 | ₩15,372 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,095 | ₩16,483 | ₩15,814 | ₩15,854 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,202 | ₩16,282 | ₩15,606 | ₩16,121 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,041 | ₩16,228 | ₩15,787 | ₩16,055 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,242 | ₩16,336 | ₩15,747 | ₩16,028 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩15,988 | ₩16,182 | ₩15,640 | ₩15,787 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,282 | ₩16,663 | ₩15,533 | ₩16,121 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,670 | ₩16,764 | ₩16,215 | ₩16,536 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,590 | ₩17,098 | ₩16,483 | ₩16,924 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,657 | ₩17,008 | ₩16,429 | ₩16,576 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,165 | ₩17,259 | ₩16,536 | ₩16,563 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,861 | ₩18,055 | ₩16,991 | ₩17,045 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,540 | ₩18,168 | ₩17,192 | ₩18,035 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,660 | ₩18,262 | ₩17,272 | ₩17,326 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,553 | ₩17,921 | ₩17,018 | ₩17,794 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,329 | ₩18,704 | ₩17,767 | ₩17,874 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,570 | ₩18,978 | ₩18,369 | ₩18,877 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,516 | ₩19,600 | ₩18,376 | ₩18,837 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,603 | ₩18,851 | ₩16,389 | ₩18,623 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,630 | ₩21,272 | ₩20,082 | ₩21,246 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,510 | ₩21,078 | ₩20,108 | ₩20,737 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,724 | ₩20,858 | ₩20,256 | ₩20,563 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,764 | ₩21,125 | ₩20,536 | ₩20,724 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,777 | ₩21,031 | ₩20,055 | ₩20,577 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,791 | ₩21,078 | ₩20,563 | ₩20,724 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,483 | ₩20,817 | ₩20,309 | ₩20,791 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,246 | ₩21,292 | ₩20,483 | ₩20,536 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,884 | ₩21,433 | ₩20,797 | ₩21,393 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,650 | ₩21,139 | ₩20,563 | ₩20,871 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,205 | ₩21,553 | ₩20,364 | ₩20,684 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,282 | ₩21,406 | ₩19,961 | ₩20,724 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,463 | ₩20,215 | ₩18,356 | ₩20,068 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,061 | ₩19,132 | ₩18,061 | ₩18,637 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩17,968 | ₩18,235 | ₩17,573 | ₩18,035 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,168 | ₩18,409 | ₩17,954 | ₩18,142 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩18,985 | ₩19,051 | ₩17,914 | ₩17,968 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,025 | ₩19,480 | ₩18,770 | ₩18,797 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,720 | ₩20,082 | ₩18,918 | ₩19,025 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,881 | ₩20,028 | ₩19,546 | ₩19,801 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,306 | ₩19,894 | ₩19,199 | ₩19,881 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,801 | ₩19,894 | ₩19,205 | ₩19,373 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,389 | ₩20,490 | ₩19,781 | ₩19,868 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,553 | ₩21,607 | ₩20,363 | ₩20,470 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,567 | ₩21,781 | ₩21,125 | ₩21,674 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,018 | ₩21,634 | ₩20,951 | ₩21,593 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,817 | ₩21,607 | ₩20,751 | ₩21,139 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,085 | ₩21,219 | ₩20,643 | ₩20,697 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,911 | ₩21,286 | ₩20,684 | ₩20,911 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,299 | ₩21,995 | ₩21,192 | ₩21,272 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,670 | ₩21,419 | ₩20,510 | ₩21,406 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,526 | ₩21,526 | ₩20,456 | ₩20,617 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,794 | ₩21,834 | ₩21,379 | ₩21,513 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,339 | ₩21,807 | ₩20,938 | ₩21,781 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,031 | ₩21,620 | ₩20,637 | ₩21,567 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,737 | ₩21,781 | ₩20,673 | ₩21,018 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,938 | ₩21,580 | ₩20,724 | ₩20,924 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,376 | ₩20,884 | ₩20,296 | ₩20,871 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,349 | ₩20,751 | ₩20,349 | ₩20,523 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,657 | ₩20,797 | ₩20,309 | ₩20,416 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,884 | ₩21,072 | ₩20,603 | ₩20,670 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩20,978 | ₩21,440 | ₩20,701 | ₩20,938 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,246 | ₩21,366 | ₩20,938 | ₩21,072 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩20,951 | ₩21,473 | ₩20,777 | ₩21,232 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,817 | ₩20,986 | ₩20,697 | ₩20,911 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,938 | ₩20,991 | ₩20,349 | ₩20,777 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,924 | ₩21,346 | ₩20,697 | ₩21,005 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,031 | ₩21,246 | ₩20,978 | ₩21,005 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,272 | ₩21,781 | ₩20,965 | ₩21,179 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,684 | ₩21,513 | ₩20,670 | ₩21,139 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,670 | ₩21,098 | ₩20,603 | ₩20,764 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,911 | ₩20,951 | ₩20,383 | ₩20,657 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,406 | ₩21,640 | ₩20,737 | ₩20,911 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,102 | ₩22,175 | ₩21,460 | ₩21,513 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,226 | ₩23,292 | ₩21,807 | ₩22,115 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,409 | ₩23,371 | ₩22,409 | ₩23,292 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩22,998 | ₩23,185 | ₩22,222 | ₩22,369 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,226 | ₩23,226 | ₩22,630 | ₩22,998 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,704 | ₩23,333 | ₩22,476 | ₩23,252 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,369 | ₩22,838 | ₩22,359 | ₩22,797 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,025 | ₩23,139 | ₩22,396 | ₩22,423 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,744 | ₩23,359 | ₩22,537 | ₩22,878 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,878 | ₩23,012 | ₩22,503 | ₩22,838 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,543 | ₩22,945 | ₩22,463 | ₩22,824 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,794 | ₩22,644 | ₩21,754 | ₩22,597 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,259 | ₩22,610 | ₩21,259 | ₩21,794 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,376 | ₩21,460 | ₩20,282 | ₩21,192 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,272 | ₩21,366 | ₩20,363 | ₩20,470 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,242 | ₩21,486 | ₩20,035 | ₩21,018 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,082 | ₩20,577 | ₩19,988 | ₩20,309 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,510 | ₩20,831 | ₩20,035 | ₩20,148 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,496 | ₩20,737 | ₩20,229 | ₩20,443 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,005 | ₩21,981 | ₩20,309 | ₩20,483 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,018 | ₩21,433 | ₩20,603 | ₩21,219 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,647 | ₩22,075 | ₩20,938 | ₩21,065 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,747 | ₩24,697 | ₩21,339 | ₩21,453 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,898 | ₩29,159 | ₩28,269 | ₩28,764 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,340 | ₩29,340 | ₩28,711 | ₩28,912 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,460 | ₩29,754 | ₩28,711 | ₩29,380 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,764 | ₩29,821 | ₩28,698 | ₩29,433 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,219 | ₩29,407 | ₩28,350 | ₩29,032 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,567 | ₩29,948 | ₩28,992 | ₩29,340 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,544 | ₩30,637 | ₩29,500 | ₩29,647 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,517 | ₩31,360 | ₩29,848 | ₩30,450 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,758 | ₩30,771 | ₩30,196 | ₩30,691 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,704 | ₩31,025 | ₩30,231 | ₩30,637 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,768 | ₩30,805 | ₩29,520 | ₩30,504 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,363 | ₩29,692 | ₩27,707 | ₩29,393 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,229 | ₩28,631 | ₩28,042 | ₩28,470 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩27,948 | ₩28,229 | ₩27,721 | ₩28,176 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,641 | ₩28,095 | ₩27,641 | ₩27,895 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,082 | ₩28,243 | ₩27,373 | ₩27,547 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,283 | ₩28,892 | ₩27,942 | ₩28,269 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,189 | ₩28,336 | ₩27,534 | ₩28,243 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,289 | ₩28,035 | ₩26,149 | ₩28,002 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,557 | ₩26,972 | ₩26,189 | ₩26,477 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,306 | ₩27,467 | ₩26,283 | ₩26,410 | -3.28% | 130.1만 |
|---|