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 | ₩18,360 | ₩18,856 | ₩18,246 | ₩18,628 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,213 | ₩18,387 | ₩17,898 | ₩18,293 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,918 | ₩18,729 | ₩17,891 | ₩18,387 | +2.62% | 168.6만 |
| 2026.10.06 | ₩18,012 | ₩18,199 | ₩17,730 | ₩17,985 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,784 | ₩18,105 | ₩17,649 | ₩17,877 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,904 | ₩18,172 | ₩17,582 | ₩17,864 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,521 | ₩19,151 | ₩17,623 | ₩17,743 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,205 | ₩19,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,602 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,648 | ₩19,815 | ₩19,111 | ₩19,326 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩19,017 | ₩19,728 | ₩18,964 | ₩19,701 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,071 | ₩19,675 | ₩19,031 | ₩19,312 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,286 | ₩19,467 | ₩18,749 | ₩19,044 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,083 | ₩21,244 | ₩19,353 | ₩19,527 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,494 | ₩21,324 | ₩18,333 | ₩21,190 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,985 | ₩18,427 | ₩17,549 | ₩18,320 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,596 | ₩18,085 | ₩17,389 | ₩17,770 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,910 | ₩18,977 | ₩17,777 | ₩17,904 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,387 | ₩19,098 | ₩18,240 | ₩18,682 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,736 | ₩18,991 | ₩18,186 | ₩18,307 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,366 | ₩19,755 | ₩18,796 | ₩18,830 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,084 | ₩19,581 | ₩18,816 | ₩19,286 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,910 | ₩19,017 | ₩18,400 | ₩18,937 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,602 | ₩19,433 | ₩18,229 | ₩18,937 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩19,031 | ₩19,326 | ₩18,642 | ₩18,722 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩19,004 | ₩19,460 | ₩18,856 | ₩19,125 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,950 | ₩19,272 | ₩18,608 | ₩19,004 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,554 | ₩19,742 | ₩18,655 | ₩18,749 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,628 | ₩20,224 | ₩18,481 | ₩19,581 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,307 | ₩18,682 | ₩17,676 | ₩18,628 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,602 | ₩18,749 | ₩18,126 | ₩18,360 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,642 | ₩18,910 | ₩18,347 | ₩18,682 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,789 | ₩19,299 | ₩18,776 | ₩18,830 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,441 | ₩18,883 | ₩18,441 | ₩18,843 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,514 | ₩19,853 | ₩18,669 | ₩18,709 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,910 | ₩19,514 | ₩18,494 | ₩19,473 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,763 | ₩19,004 | ₩18,132 | ₩18,695 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,339 | ₩19,487 | ₩18,213 | ₩18,240 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,447 | ₩19,849 | ₩19,044 | ₩19,098 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,903 | ₩20,104 | ₩18,897 | ₩19,259 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,184 | ₩20,788 | ₩20,010 | ₩20,157 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,640 | ₩20,996 | ₩20,070 | ₩20,372 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,996 | ₩20,721 | ₩19,507 | ₩20,546 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,834 | ₩21,834 | ₩19,983 | ₩20,117 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,075 | ₩22,075 | ₩19,862 | ₩21,391 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,171 | ₩21,076 | ₩20,157 | ₩20,828 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,586 | ₩20,747 | ₩19,547 | ₩20,010 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,868 | ₩21,042 | ₩20,117 | ₩20,546 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,579 | ₩21,599 | ₩20,694 | ₩20,989 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,694 | ₩21,619 | ₩20,694 | ₩21,539 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,324 | ₩21,485 | ₩20,620 | ₩20,654 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,089 | ₩22,310 | ₩21,324 | ₩21,324 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,895 | ₩22,089 | ₩20,734 | ₩22,008 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,654 | ₩21,264 | ₩20,553 | ₩20,895 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,284 | ₩21,431 | ₩20,332 | ₩20,345 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,975 | ₩22,263 | ₩20,734 | ₩21,096 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,198 | ₩20,560 | ₩19,943 | ₩20,412 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,726 | ₩21,981 | ₩20,291 | ₩20,318 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,418 | ₩21,914 | ₩21,358 | ₩21,861 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,512 | ₩21,834 | ₩21,150 | ₩21,498 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩22,008 | ₩22,343 | ₩21,324 | ₩21,445 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,324 | ₩22,384 | ₩20,144 | ₩22,317 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,546 | ₩21,552 | ₩20,245 | ₩21,311 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,190 | ₩21,445 | ₩19,695 | ₩20,278 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,995 | ₩22,451 | ₩21,418 | ₩21,431 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,786 | ₩22,786 | ₩21,659 | ₩21,995 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,169 | ₩22,706 | ₩22,008 | ₩22,491 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,692 | ₩22,799 | ₩21,753 | ₩22,129 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,920 | ₩23,242 | ₩22,652 | ₩23,027 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,161 | ₩23,389 | ₩22,786 | ₩22,799 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,410 | ₩23,389 | ₩22,410 | ₩23,108 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,518 | ₩22,853 | ₩22,236 | ₩22,263 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,156 | ₩22,652 | ₩21,887 | ₩22,531 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,364 | ₩22,451 | ₩21,016 | ₩22,209 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,734 | ₩21,338 | ₩20,600 | ₩21,217 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,493 | ₩20,814 | ₩20,372 | ₩20,734 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,527 | ₩20,493 | ₩19,212 | ₩20,412 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,581 | ₩19,862 | ₩19,272 | ₩19,487 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,326 | ₩19,916 | ₩18,883 | ₩19,514 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,259 | ₩19,889 | ₩19,058 | ₩19,514 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,278 | ₩20,278 | ₩18,977 | ₩19,084 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,439 | ₩20,694 | ₩20,131 | ₩20,305 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,734 | ₩20,794 | ₩20,171 | ₩20,291 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,956 | ₩20,560 | ₩19,849 | ₩20,533 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,098 | ₩20,050 | ₩19,098 | ₩20,037 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,763 | ₩19,064 | ₩18,628 | ₩19,044 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,615 | ₩19,058 | ₩18,474 | ₩18,722 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,548 | ₩18,709 | ₩18,300 | ₩18,581 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,400 | ₩18,709 | ₩18,105 | ₩18,387 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,347 | ₩18,763 | ₩18,105 | ₩18,347 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,374 | ₩18,588 | ₩18,105 | ₩18,119 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,851 | ₩18,535 | ₩17,824 | ₩18,467 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,757 | ₩18,575 | ₩17,703 | ₩17,730 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,213 | ₩18,467 | ₩17,837 | ₩17,918 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,065 | ₩18,307 | ₩17,556 | ₩18,307 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,146 | ₩18,521 | ₩17,918 | ₩18,079 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,971 | ₩18,360 | ₩17,770 | ₩18,038 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,797 | ₩18,105 | ₩17,716 | ₩17,971 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,079 | ₩18,172 | ₩17,623 | ₩17,817 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,360 | ₩18,615 | ₩18,079 | ₩18,092 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,561 | ₩18,628 | ₩18,105 | ₩18,360 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,763 | ₩19,044 | ₩18,508 | ₩18,669 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,406 | ₩19,581 | ₩18,602 | ₩18,709 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,272 | ₩19,500 | ₩18,789 | ₩19,420 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,749 | ₩19,192 | ₩18,602 | ₩19,192 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,434 | ₩19,178 | ₩17,958 | ₩18,736 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,312 | ₩19,366 | ₩18,441 | ₩18,481 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,192 | ₩19,500 | ₩18,964 | ₩19,366 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,755 | ₩20,345 | ₩18,964 | ₩19,192 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,433 | ₩20,271 | ₩18,655 | ₩19,567 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,883 | ₩20,265 | ₩18,521 | ₩19,125 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,058 | ₩19,634 | ₩18,883 | ₩19,044 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,991 | ₩19,701 | ₩18,803 | ₩19,138 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,602 | ₩18,923 | ₩18,146 | ₩18,816 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,991 | ₩19,084 | ₩18,454 | ₩18,602 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,406 | ₩19,715 | ₩19,225 | ₩19,245 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,339 | ₩19,903 | ₩19,333 | ₩19,500 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,487 | ₩19,675 | ₩18,628 | ₩19,232 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,742 | ₩20,171 | ₩19,554 | ₩19,621 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,715 | ₩19,970 | ₩19,393 | ₩19,755 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,366 | ₩19,742 | ₩19,125 | ₩19,554 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,628 | ₩19,232 | ₩18,628 | ₩19,192 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,387 | ₩19,017 | ₩18,240 | ₩18,776 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,690 | ₩18,025 | ₩17,690 | ₩18,012 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,542 | ₩17,784 | ₩17,180 | ₩17,730 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,569 | ₩17,844 | ₩17,395 | ₩17,569 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,153 | ₩17,623 | ₩16,992 | ₩17,556 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,475 | ₩17,609 | ₩17,180 | ₩17,314 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,778 | ₩17,475 | ₩16,764 | ₩17,354 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,529 | ₩17,690 | ₩16,939 | ₩16,965 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,724 | ₩17,032 | ₩16,556 | ₩16,952 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,416 | ₩16,858 | ₩16,234 | ₩16,496 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,134 | ₩16,576 | ₩15,933 | ₩16,335 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,986 | ₩16,630 | ₩15,910 | ₩16,442 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,557 | ₩16,147 | ₩15,557 | ₩15,986 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,423 | ₩15,665 | ₩15,302 | ₩15,557 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,906 | ₩15,906 | ₩15,356 | ₩15,410 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,134 | ₩16,523 | ₩15,852 | ₩15,893 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,241 | ₩16,322 | ₩15,644 | ₩16,161 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,080 | ₩16,268 | ₩15,825 | ₩16,094 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,281 | ₩16,375 | ₩15,785 | ₩16,067 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩16,027 | ₩16,221 | ₩15,678 | ₩15,825 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,322 | ₩16,704 | ₩15,571 | ₩16,161 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,711 | ₩16,804 | ₩16,255 | ₩16,576 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,630 | ₩17,140 | ₩16,523 | ₩16,965 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,697 | ₩17,050 | ₩16,469 | ₩16,617 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,207 | ₩17,301 | ₩16,576 | ₩16,603 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,904 | ₩18,099 | ₩17,032 | ₩17,086 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,582 | ₩18,213 | ₩17,234 | ₩18,079 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,703 | ₩18,307 | ₩17,314 | ₩17,368 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,596 | ₩17,965 | ₩17,059 | ₩17,837 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,374 | ₩18,749 | ₩17,810 | ₩17,918 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,615 | ₩19,024 | ₩18,414 | ₩18,923 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,561 | ₩19,648 | ₩18,421 | ₩18,883 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,644 | ₩18,897 | ₩16,429 | ₩18,669 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,680 | ₩21,324 | ₩20,131 | ₩21,297 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,560 | ₩21,130 | ₩20,157 | ₩20,788 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,774 | ₩20,908 | ₩20,305 | ₩20,613 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,814 | ₩21,177 | ₩20,586 | ₩20,774 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,828 | ₩21,083 | ₩20,104 | ₩20,627 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,841 | ₩21,130 | ₩20,613 | ₩20,774 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,533 | ₩20,868 | ₩20,359 | ₩20,841 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,297 | ₩21,344 | ₩20,533 | ₩20,586 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,935 | ₩21,485 | ₩20,848 | ₩21,445 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,700 | ₩21,190 | ₩20,613 | ₩20,922 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,257 | ₩21,606 | ₩20,413 | ₩20,734 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,332 | ₩21,458 | ₩20,010 | ₩20,774 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,508 | ₩20,265 | ₩18,400 | ₩20,117 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,105 | ₩19,178 | ₩18,105 | ₩18,682 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩18,012 | ₩18,280 | ₩17,616 | ₩18,079 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,213 | ₩18,454 | ₩17,998 | ₩18,186 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩19,031 | ₩19,098 | ₩17,958 | ₩18,012 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,071 | ₩19,527 | ₩18,816 | ₩18,843 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,768 | ₩20,131 | ₩18,964 | ₩19,071 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,929 | ₩20,077 | ₩19,594 | ₩19,849 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,353 | ₩19,943 | ₩19,245 | ₩19,929 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,849 | ₩19,943 | ₩19,252 | ₩19,420 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,439 | ₩20,540 | ₩19,829 | ₩19,916 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,606 | ₩21,659 | ₩20,412 | ₩20,519 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,619 | ₩21,834 | ₩21,177 | ₩21,726 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,069 | ₩21,686 | ₩21,002 | ₩21,646 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,868 | ₩21,659 | ₩20,801 | ₩21,190 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,136 | ₩21,270 | ₩20,694 | ₩20,747 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,962 | ₩21,338 | ₩20,734 | ₩20,962 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,351 | ₩22,048 | ₩21,244 | ₩21,324 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,721 | ₩21,472 | ₩20,560 | ₩21,458 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,579 | ₩21,579 | ₩20,506 | ₩20,667 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,847 | ₩21,887 | ₩21,431 | ₩21,566 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,391 | ₩21,861 | ₩20,989 | ₩21,834 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,083 | ₩21,673 | ₩20,687 | ₩21,619 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,788 | ₩21,834 | ₩20,723 | ₩21,069 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,989 | ₩21,633 | ₩20,774 | ₩20,975 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,426 | ₩20,935 | ₩20,345 | ₩20,922 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,399 | ₩20,801 | ₩20,399 | ₩20,573 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,707 | ₩20,848 | ₩20,359 | ₩20,466 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,935 | ₩21,123 | ₩20,654 | ₩20,721 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩21,029 | ₩21,492 | ₩20,751 | ₩20,989 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,297 | ₩21,418 | ₩20,989 | ₩21,123 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩21,002 | ₩21,525 | ₩20,828 | ₩21,284 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,868 | ₩21,037 | ₩20,747 | ₩20,962 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,989 | ₩21,042 | ₩20,399 | ₩20,828 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,975 | ₩21,398 | ₩20,747 | ₩21,056 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,083 | ₩21,297 | ₩21,029 | ₩21,056 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,324 | ₩21,834 | ₩21,016 | ₩21,230 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,734 | ₩21,566 | ₩20,721 | ₩21,190 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,721 | ₩21,150 | ₩20,654 | ₩20,814 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,962 | ₩21,002 | ₩20,432 | ₩20,707 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,458 | ₩21,693 | ₩20,788 | ₩20,962 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,156 | ₩22,229 | ₩21,512 | ₩21,566 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,282 | ₩23,349 | ₩21,861 | ₩22,169 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,464 | ₩23,428 | ₩22,464 | ₩23,349 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩23,054 | ₩23,242 | ₩22,276 | ₩22,424 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,282 | ₩23,282 | ₩22,685 | ₩23,054 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,759 | ₩23,389 | ₩22,531 | ₩23,309 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,424 | ₩22,893 | ₩22,413 | ₩22,853 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,081 | ₩23,195 | ₩22,451 | ₩22,478 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,799 | ₩23,416 | ₩22,592 | ₩22,933 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,933 | ₩23,068 | ₩22,558 | ₩22,893 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,598 | ₩23,001 | ₩22,518 | ₩22,880 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,847 | ₩22,699 | ₩21,807 | ₩22,652 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,311 | ₩22,665 | ₩21,311 | ₩21,847 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,426 | ₩21,512 | ₩20,332 | ₩21,244 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,324 | ₩21,418 | ₩20,412 | ₩20,519 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,291 | ₩21,539 | ₩20,084 | ₩21,069 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,131 | ₩20,627 | ₩20,037 | ₩20,359 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,560 | ₩20,882 | ₩20,084 | ₩20,198 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,546 | ₩20,788 | ₩20,278 | ₩20,493 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,056 | ₩22,035 | ₩20,359 | ₩20,533 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,069 | ₩21,485 | ₩20,654 | ₩21,270 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,700 | ₩22,129 | ₩20,989 | ₩21,116 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,805 | ₩24,757 | ₩21,391 | ₩21,505 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,969 | ₩29,230 | ₩28,338 | ₩28,835 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,411 | ₩29,411 | ₩28,781 | ₩28,982 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,532 | ₩29,827 | ₩28,781 | ₩29,451 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,835 | ₩29,894 | ₩28,767 | ₩29,505 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,290 | ₩29,478 | ₩28,419 | ₩29,103 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,639 | ₩30,021 | ₩29,063 | ₩29,411 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,618 | ₩30,712 | ₩29,572 | ₩29,720 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,591 | ₩31,436 | ₩29,921 | ₩30,524 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,833 | ₩30,846 | ₩30,270 | ₩30,766 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,779 | ₩31,101 | ₩30,304 | ₩30,712 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,840 | ₩30,880 | ₩29,592 | ₩30,578 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,432 | ₩29,764 | ₩27,775 | ₩29,465 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,298 | ₩28,700 | ₩28,110 | ₩28,539 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩28,016 | ₩28,298 | ₩27,788 | ₩28,244 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,708 | ₩28,164 | ₩27,708 | ₩27,963 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,151 | ₩28,311 | ₩27,440 | ₩27,614 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,352 | ₩28,962 | ₩28,010 | ₩28,338 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,258 | ₩28,405 | ₩27,601 | ₩28,311 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,353 | ₩28,104 | ₩26,213 | ₩28,070 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,622 | ₩27,037 | ₩26,253 | ₩26,541 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,373 | ₩27,534 | ₩26,347 | ₩26,474 | -3.28% | 130.1만 |
|---|