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 | ₩18,364 | ₩18,861 | ₩18,250 | ₩18,633 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,217 | ₩18,391 | ₩17,902 | ₩18,297 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,922 | ₩18,733 | ₩17,895 | ₩18,391 | +2.62% | 168.6만 |
| 2026.10.06 | ₩18,016 | ₩18,203 | ₩17,734 | ₩17,989 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,788 | ₩18,110 | ₩17,653 | ₩17,882 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,908 | ₩18,177 | ₩17,586 | ₩17,868 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,525 | ₩19,156 | ₩17,627 | ₩17,747 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,210 | ₩19,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,606 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,652 | ₩19,820 | ₩19,116 | ₩19,330 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩19,022 | ₩19,733 | ₩18,968 | ₩19,706 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,075 | ₩19,679 | ₩19,035 | ₩19,317 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,290 | ₩19,471 | ₩18,753 | ₩19,049 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,088 | ₩21,249 | ₩19,357 | ₩19,532 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,499 | ₩21,329 | ₩18,338 | ₩21,195 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,989 | ₩18,432 | ₩17,553 | ₩18,324 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,600 | ₩18,089 | ₩17,393 | ₩17,774 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,914 | ₩18,982 | ₩17,781 | ₩17,908 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,391 | ₩19,102 | ₩18,244 | ₩18,686 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,740 | ₩18,995 | ₩18,190 | ₩18,311 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,371 | ₩19,760 | ₩18,800 | ₩18,834 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,089 | ₩19,585 | ₩18,821 | ₩19,290 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,914 | ₩19,022 | ₩18,405 | ₩18,941 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,606 | ₩19,438 | ₩18,233 | ₩18,941 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩19,035 | ₩19,330 | ₩18,646 | ₩18,727 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩19,008 | ₩19,464 | ₩18,861 | ₩19,129 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,955 | ₩19,277 | ₩18,613 | ₩19,008 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,558 | ₩19,746 | ₩18,660 | ₩18,753 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,633 | ₩20,229 | ₩18,485 | ₩19,585 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,311 | ₩18,686 | ₩17,680 | ₩18,633 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,606 | ₩18,753 | ₩18,130 | ₩18,364 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,646 | ₩18,914 | ₩18,351 | ₩18,686 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,794 | ₩19,303 | ₩18,780 | ₩18,834 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,445 | ₩18,888 | ₩18,445 | ₩18,847 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,518 | ₩19,857 | ₩18,673 | ₩18,713 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,914 | ₩19,518 | ₩18,499 | ₩19,478 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,767 | ₩19,008 | ₩18,136 | ₩18,700 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,344 | ₩19,491 | ₩18,217 | ₩18,244 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,451 | ₩19,853 | ₩19,049 | ₩19,102 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,907 | ₩20,108 | ₩18,901 | ₩19,263 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,189 | ₩20,792 | ₩20,014 | ₩20,162 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,645 | ₩21,000 | ₩20,075 | ₩20,377 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩20,001 | ₩20,725 | ₩19,511 | ₩20,551 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,839 | ₩21,839 | ₩19,988 | ₩20,122 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,080 | ₩22,080 | ₩19,867 | ₩21,396 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,175 | ₩21,081 | ₩20,162 | ₩20,833 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,591 | ₩20,752 | ₩19,552 | ₩20,014 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,873 | ₩21,047 | ₩20,122 | ₩20,551 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,584 | ₩21,604 | ₩20,699 | ₩20,994 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,699 | ₩21,624 | ₩20,699 | ₩21,544 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,329 | ₩21,490 | ₩20,625 | ₩20,658 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,094 | ₩22,315 | ₩21,329 | ₩21,329 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,900 | ₩22,094 | ₩20,739 | ₩22,013 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,658 | ₩21,269 | ₩20,558 | ₩20,900 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,289 | ₩21,436 | ₩20,336 | ₩20,350 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,980 | ₩22,268 | ₩20,739 | ₩21,101 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,202 | ₩20,564 | ₩19,947 | ₩20,417 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,731 | ₩21,986 | ₩20,296 | ₩20,323 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,423 | ₩21,919 | ₩21,363 | ₩21,866 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,517 | ₩21,839 | ₩21,155 | ₩21,503 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩22,013 | ₩22,349 | ₩21,329 | ₩21,450 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,329 | ₩22,389 | ₩20,149 | ₩22,322 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,551 | ₩21,557 | ₩20,249 | ₩21,316 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,195 | ₩21,450 | ₩19,699 | ₩20,283 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩22,000 | ₩22,456 | ₩21,423 | ₩21,436 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,791 | ₩22,791 | ₩21,664 | ₩22,000 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,174 | ₩22,711 | ₩22,013 | ₩22,496 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,697 | ₩22,805 | ₩21,758 | ₩22,134 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,925 | ₩23,247 | ₩22,657 | ₩23,033 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,167 | ₩23,395 | ₩22,791 | ₩22,805 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,416 | ₩23,395 | ₩22,416 | ₩23,113 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,523 | ₩22,858 | ₩22,241 | ₩22,268 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,161 | ₩22,657 | ₩21,892 | ₩22,536 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,369 | ₩22,456 | ₩21,021 | ₩22,214 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,739 | ₩21,342 | ₩20,605 | ₩21,222 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,497 | ₩20,819 | ₩20,377 | ₩20,739 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,532 | ₩20,497 | ₩19,216 | ₩20,417 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,585 | ₩19,867 | ₩19,277 | ₩19,491 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,330 | ₩19,921 | ₩18,888 | ₩19,518 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,263 | ₩19,894 | ₩19,062 | ₩19,518 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,283 | ₩20,283 | ₩18,982 | ₩19,089 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,444 | ₩20,699 | ₩20,135 | ₩20,310 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,739 | ₩20,799 | ₩20,175 | ₩20,296 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,961 | ₩20,564 | ₩19,853 | ₩20,538 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,102 | ₩20,055 | ₩19,102 | ₩20,041 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,767 | ₩19,069 | ₩18,633 | ₩19,049 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,619 | ₩19,062 | ₩18,478 | ₩18,727 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,552 | ₩18,713 | ₩18,304 | ₩18,586 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,405 | ₩18,713 | ₩18,110 | ₩18,391 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,351 | ₩18,767 | ₩18,110 | ₩18,351 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,378 | ₩18,592 | ₩18,110 | ₩18,123 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,855 | ₩18,539 | ₩17,828 | ₩18,472 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,761 | ₩18,579 | ₩17,707 | ₩17,734 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,217 | ₩18,472 | ₩17,841 | ₩17,922 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,069 | ₩18,311 | ₩17,560 | ₩18,311 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,150 | ₩18,525 | ₩17,922 | ₩18,083 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,975 | ₩18,364 | ₩17,774 | ₩18,043 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,801 | ₩18,110 | ₩17,721 | ₩17,975 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,083 | ₩18,177 | ₩17,627 | ₩17,821 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,364 | ₩18,619 | ₩18,083 | ₩18,096 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,566 | ₩18,633 | ₩18,110 | ₩18,364 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,767 | ₩19,049 | ₩18,512 | ₩18,673 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,411 | ₩19,585 | ₩18,606 | ₩18,713 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,277 | ₩19,505 | ₩18,794 | ₩19,424 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,753 | ₩19,196 | ₩18,606 | ₩19,196 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,438 | ₩19,183 | ₩17,962 | ₩18,740 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,317 | ₩19,371 | ₩18,445 | ₩18,485 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,196 | ₩19,505 | ₩18,968 | ₩19,371 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,760 | ₩20,350 | ₩18,968 | ₩19,196 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,438 | ₩20,276 | ₩18,660 | ₩19,572 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,888 | ₩20,269 | ₩18,525 | ₩19,129 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,062 | ₩19,639 | ₩18,888 | ₩19,049 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,995 | ₩19,706 | ₩18,807 | ₩19,142 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,606 | ₩18,928 | ₩18,150 | ₩18,821 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,995 | ₩19,089 | ₩18,458 | ₩18,606 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,411 | ₩19,719 | ₩19,230 | ₩19,250 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,344 | ₩19,907 | ₩19,337 | ₩19,505 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,491 | ₩19,679 | ₩18,633 | ₩19,236 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,746 | ₩20,175 | ₩19,558 | ₩19,625 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,719 | ₩19,974 | ₩19,397 | ₩19,760 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,371 | ₩19,746 | ₩19,129 | ₩19,558 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,633 | ₩19,236 | ₩18,633 | ₩19,196 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,391 | ₩19,022 | ₩18,244 | ₩18,780 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,694 | ₩18,029 | ₩17,694 | ₩18,016 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,546 | ₩17,788 | ₩17,184 | ₩17,734 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,573 | ₩17,848 | ₩17,399 | ₩17,573 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,157 | ₩17,627 | ₩16,996 | ₩17,560 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,479 | ₩17,613 | ₩17,184 | ₩17,318 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,782 | ₩17,479 | ₩16,768 | ₩17,358 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,533 | ₩17,694 | ₩16,943 | ₩16,969 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,728 | ₩17,036 | ₩16,560 | ₩16,956 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,419 | ₩16,862 | ₩16,238 | ₩16,500 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,138 | ₩16,580 | ₩15,936 | ₩16,339 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,990 | ₩16,634 | ₩15,914 | ₩16,446 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,561 | ₩16,151 | ₩15,561 | ₩15,990 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,427 | ₩15,668 | ₩15,306 | ₩15,561 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,910 | ₩15,910 | ₩15,360 | ₩15,413 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,138 | ₩16,527 | ₩15,856 | ₩15,896 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,245 | ₩16,325 | ₩15,648 | ₩16,164 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,084 | ₩16,272 | ₩15,829 | ₩16,097 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,285 | ₩16,379 | ₩15,789 | ₩16,071 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩16,030 | ₩16,225 | ₩15,682 | ₩15,829 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,325 | ₩16,708 | ₩15,574 | ₩16,164 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,714 | ₩16,808 | ₩16,258 | ₩16,580 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,634 | ₩17,144 | ₩16,527 | ₩16,969 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,701 | ₩17,054 | ₩16,473 | ₩16,621 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,211 | ₩17,305 | ₩16,580 | ₩16,607 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,908 | ₩18,103 | ₩17,036 | ₩17,090 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,586 | ₩18,217 | ₩17,238 | ₩18,083 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,707 | ₩18,311 | ₩17,318 | ₩17,372 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,600 | ₩17,969 | ₩17,063 | ₩17,841 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,378 | ₩18,753 | ₩17,814 | ₩17,922 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,619 | ₩19,028 | ₩18,418 | ₩18,928 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,566 | ₩19,652 | ₩18,425 | ₩18,888 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,647 | ₩18,901 | ₩16,433 | ₩18,673 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,685 | ₩21,329 | ₩20,135 | ₩21,302 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,564 | ₩21,135 | ₩20,162 | ₩20,792 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,779 | ₩20,913 | ₩20,310 | ₩20,618 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,819 | ₩21,181 | ₩20,591 | ₩20,779 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,833 | ₩21,088 | ₩20,108 | ₩20,632 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,846 | ₩21,135 | ₩20,618 | ₩20,779 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,538 | ₩20,873 | ₩20,363 | ₩20,846 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,302 | ₩21,349 | ₩20,538 | ₩20,591 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,940 | ₩21,490 | ₩20,853 | ₩21,450 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,705 | ₩21,195 | ₩20,618 | ₩20,927 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,262 | ₩21,611 | ₩20,418 | ₩20,739 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,336 | ₩21,463 | ₩20,014 | ₩20,779 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,512 | ₩20,269 | ₩18,405 | ₩20,122 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,110 | ₩19,183 | ₩18,110 | ₩18,686 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩18,016 | ₩18,284 | ₩17,620 | ₩18,083 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,217 | ₩18,458 | ₩18,002 | ₩18,190 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩19,035 | ₩19,102 | ₩17,962 | ₩18,016 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,075 | ₩19,532 | ₩18,821 | ₩18,847 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,773 | ₩20,135 | ₩18,968 | ₩19,075 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,934 | ₩20,082 | ₩19,599 | ₩19,853 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,357 | ₩19,947 | ₩19,250 | ₩19,934 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,853 | ₩19,947 | ₩19,257 | ₩19,424 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,444 | ₩20,544 | ₩19,833 | ₩19,921 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,611 | ₩21,664 | ₩20,417 | ₩20,524 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,624 | ₩21,839 | ₩21,181 | ₩21,731 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,074 | ₩21,691 | ₩21,007 | ₩21,651 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,873 | ₩21,664 | ₩20,806 | ₩21,195 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,141 | ₩21,275 | ₩20,699 | ₩20,752 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,967 | ₩21,342 | ₩20,739 | ₩20,967 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,356 | ₩22,053 | ₩21,249 | ₩21,329 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,725 | ₩21,477 | ₩20,564 | ₩21,463 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,584 | ₩21,584 | ₩20,511 | ₩20,672 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,852 | ₩21,892 | ₩21,436 | ₩21,571 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,396 | ₩21,866 | ₩20,994 | ₩21,839 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,088 | ₩21,678 | ₩20,692 | ₩21,624 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,792 | ₩21,839 | ₩20,728 | ₩21,074 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,994 | ₩21,638 | ₩20,779 | ₩20,980 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,430 | ₩20,940 | ₩20,350 | ₩20,927 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,403 | ₩20,806 | ₩20,403 | ₩20,578 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,712 | ₩20,853 | ₩20,363 | ₩20,471 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,940 | ₩21,128 | ₩20,658 | ₩20,725 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩21,034 | ₩21,497 | ₩20,756 | ₩20,994 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,302 | ₩21,423 | ₩20,994 | ₩21,128 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩21,007 | ₩21,530 | ₩20,833 | ₩21,289 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,873 | ₩21,042 | ₩20,752 | ₩20,967 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,994 | ₩21,047 | ₩20,403 | ₩20,833 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,980 | ₩21,403 | ₩20,752 | ₩21,061 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,088 | ₩21,302 | ₩21,034 | ₩21,061 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,329 | ₩21,839 | ₩21,021 | ₩21,235 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,739 | ₩21,571 | ₩20,725 | ₩21,195 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,725 | ₩21,155 | ₩20,658 | ₩20,819 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,967 | ₩21,007 | ₩20,437 | ₩20,712 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,463 | ₩21,698 | ₩20,792 | ₩20,967 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,161 | ₩22,235 | ₩21,517 | ₩21,571 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,288 | ₩23,355 | ₩21,866 | ₩22,174 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,469 | ₩23,434 | ₩22,469 | ₩23,355 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩23,060 | ₩23,247 | ₩22,281 | ₩22,429 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,288 | ₩23,288 | ₩22,691 | ₩23,060 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,764 | ₩23,395 | ₩22,536 | ₩23,314 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,429 | ₩22,899 | ₩22,418 | ₩22,858 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,086 | ₩23,200 | ₩22,456 | ₩22,483 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,805 | ₩23,422 | ₩22,597 | ₩22,939 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,939 | ₩23,073 | ₩22,563 | ₩22,899 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,603 | ₩23,006 | ₩22,523 | ₩22,885 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,852 | ₩22,704 | ₩21,812 | ₩22,657 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,316 | ₩22,671 | ₩21,316 | ₩21,852 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,430 | ₩21,517 | ₩20,336 | ₩21,249 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,329 | ₩21,423 | ₩20,417 | ₩20,524 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,296 | ₩21,544 | ₩20,088 | ₩21,074 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,135 | ₩20,632 | ₩20,041 | ₩20,363 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,564 | ₩20,886 | ₩20,088 | ₩20,202 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,551 | ₩20,792 | ₩20,283 | ₩20,497 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,061 | ₩22,040 | ₩20,363 | ₩20,538 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,074 | ₩21,490 | ₩20,658 | ₩21,275 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,705 | ₩22,134 | ₩20,994 | ₩21,121 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,811 | ₩24,763 | ₩21,396 | ₩21,510 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,975 | ₩29,237 | ₩28,345 | ₩28,841 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,418 | ₩29,418 | ₩28,788 | ₩28,989 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,539 | ₩29,834 | ₩28,788 | ₩29,458 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,841 | ₩29,901 | ₩28,774 | ₩29,512 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,297 | ₩29,485 | ₩28,425 | ₩29,109 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,646 | ₩30,028 | ₩29,069 | ₩29,418 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,625 | ₩30,719 | ₩29,579 | ₩29,727 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,598 | ₩31,444 | ₩29,928 | ₩30,531 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,840 | ₩30,853 | ₩30,277 | ₩30,773 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,786 | ₩31,108 | ₩30,311 | ₩30,719 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,847 | ₩30,887 | ₩29,599 | ₩30,585 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,439 | ₩29,771 | ₩27,781 | ₩29,472 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,305 | ₩28,707 | ₩28,117 | ₩28,546 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩28,023 | ₩28,305 | ₩27,795 | ₩28,251 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,714 | ₩28,170 | ₩27,714 | ₩27,969 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,157 | ₩28,318 | ₩27,446 | ₩27,620 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,358 | ₩28,969 | ₩28,016 | ₩28,345 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,264 | ₩28,412 | ₩27,607 | ₩28,318 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,359 | ₩28,110 | ₩26,219 | ₩28,077 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,628 | ₩27,044 | ₩26,259 | ₩26,547 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,379 | ₩27,540 | ₩26,353 | ₩26,480 | -3.28% | 130.1만 |
|---|