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 | ₩18,359 | ₩18,855 | ₩18,245 | ₩18,627 | +1.46% | 92.9만 |
| 2026.10.08 | ₩18,212 | ₩18,386 | ₩17,897 | ₩18,292 | +0.44% | 131.5만 |
| 2026.10.07 | ₩17,917 | ₩18,728 | ₩17,890 | ₩18,386 | +2.62% | 168.6만 |
| 2026.10.06 | ₩18,011 | ₩18,198 | ₩17,729 | ₩17,984 | -0.15% | 89.2만 |
| 2026.10.05 | ₩17,783 | ₩18,104 | ₩17,648 | ₩17,876 | +0.53% | 156.7만 |
| 2026.10.02 | ₩17,903 | ₩18,171 | ₩17,581 | ₩17,863 | -0.22% | 122.8만 |
| 2026.10.01 | ₩18,520 | ₩19,150 | ₩17,622 | ₩17,742 | -4.20% | 187.4만 |
| 2026.09.30 | ₩19,204 | ₩19,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,601 |
| -3.14% |
| 185.7만 |
| 2026.09.29 | ₩19,647 | ₩19,814 | ₩19,110 | ₩19,325 | -1.64% | 142.1만 |
|---|
| 2026.09.28 | ₩19,016 | ₩19,727 | ₩18,963 | ₩19,700 | +3.60% | 110.4만 |
|---|
| 2026.09.25 | ₩19,070 | ₩19,673 | ₩19,030 | ₩19,311 | +1.27% | 176.3만 |
|---|
| 2026.09.24 | ₩19,285 | ₩19,466 | ₩18,748 | ₩19,043 | -1.25% | 202.9만 |
|---|
| 2026.09.23 | ₩21,082 | ₩21,243 | ₩19,352 | ₩19,526 | -7.38% | 372.4만 |
|---|
| 2026.09.22 | ₩18,493 | ₩21,323 | ₩18,332 | ₩21,189 | +14.58% | 810.9만 |
|---|
| 2026.09.21 | ₩17,984 | ₩18,426 | ₩17,548 | ₩18,319 | +1.86% | 231.2만 |
|---|
| 2026.09.18 | ₩17,595 | ₩18,084 | ₩17,388 | ₩17,769 | +0.99% | 276.4만 |
|---|
| 2026.09.17 | ₩18,909 | ₩18,976 | ₩17,776 | ₩17,903 | -5.32% | 380.6만 |
|---|
| 2026.09.16 | ₩18,386 | ₩19,097 | ₩18,239 | ₩18,681 | +1.60% | 147.7만 |
|---|
| 2026.09.15 | ₩18,735 | ₩18,990 | ₩18,185 | ₩18,306 | -2.29% | 191.1만 |
|---|
| 2026.09.14 | ₩19,365 | ₩19,754 | ₩18,795 | ₩18,829 | -2.77% | 216.2만 |
|---|
| 2026.09.11 | ₩19,083 | ₩19,580 | ₩18,815 | ₩19,285 | +1.05% | 128.8만 |
|---|
| 2026.09.10 | ₩18,909 | ₩19,016 | ₩18,399 | ₩18,936 | +0.14% | 327.5만 |
|---|
| 2026.09.09 | ₩18,601 | ₩19,432 | ₩18,228 | ₩18,936 | +1.80% | 168만 |
|---|
| 2026.09.08 | ₩19,030 | ₩19,325 | ₩18,641 | ₩18,721 | -1.62% | 204.6만 |
|---|
| 2026.09.04 | ₩19,003 | ₩19,459 | ₩18,855 | ₩19,124 | +0.64% | 110.7만 |
|---|
| 2026.09.03 | ₩18,949 | ₩19,271 | ₩18,607 | ₩19,003 | +0.28% | 163.4만 |
|---|
| 2026.09.02 | ₩19,553 | ₩19,741 | ₩18,654 | ₩18,748 | -4.12% | 221.3만 |
|---|
| 2026.09.01 | ₩18,627 | ₩20,223 | ₩18,480 | ₩19,580 | +5.11% | 396.3만 |
|---|
| 2026.08.31 | ₩18,306 | ₩18,681 | ₩17,675 | ₩18,627 | +1.76% | 392.2만 |
|---|
| 2026.08.28 | ₩18,601 | ₩18,748 | ₩18,125 | ₩18,359 | -1.30% | 203.9만 |
|---|
| 2026.08.27 | ₩18,641 | ₩18,909 | ₩18,346 | ₩18,681 | +0.22% | 137.2만 |
|---|
| 2026.08.26 | ₩18,788 | ₩19,298 | ₩18,775 | ₩18,829 | +0.21% | 329.8만 |
|---|
| 2026.08.25 | ₩18,440 | ₩18,882 | ₩18,440 | ₩18,842 | +2.18% | 227.4만 |
|---|
| 2026.08.24 | ₩19,513 | ₩19,852 | ₩18,668 | ₩18,708 | -4.12% | 214.8만 |
|---|
| 2026.08.21 | ₩18,909 | ₩19,513 | ₩18,493 | ₩19,472 | +2.98% | 387.6만 |
|---|
| 2026.08.20 | ₩18,762 | ₩19,003 | ₩18,131 | ₩18,695 | -0.36% | 639.8만 |
|---|
| 2026.08.19 | ₩19,338 | ₩19,486 | ₩18,212 | ₩18,239 | -5.69% | 209만 |
|---|
| 2026.08.18 | ₩19,446 | ₩19,848 | ₩19,043 | ₩19,097 | -1.79% | 158.3만 |
|---|
| 2026.08.17 | ₩19,901 | ₩20,103 | ₩18,896 | ₩19,258 | -3.23% | 242.2만 |
|---|
| 2026.08.14 | ₩20,183 | ₩20,787 | ₩20,009 | ₩20,156 | -0.13% | 161.9만 |
|---|
| 2026.08.13 | ₩20,639 | ₩20,994 | ₩20,069 | ₩20,371 | -1.30% | 224.4만 |
|---|
| 2026.08.12 | ₩19,995 | ₩20,720 | ₩19,506 | ₩20,545 | +2.75% | 386.9만 |
|---|
| 2026.08.11 | ₩21,833 | ₩21,833 | ₩19,982 | ₩20,116 | -7.86% | 166.6만 |
|---|
| 2026.08.10 | ₩22,074 | ₩22,074 | ₩19,861 | ₩21,390 | -3.10% | 399.9만 |
|---|
| 2026.08.07 | ₩20,170 | ₩21,075 | ₩20,156 | ₩20,827 | +3.26% | 189.3만 |
|---|
| 2026.08.06 | ₩20,585 | ₩20,746 | ₩19,546 | ₩20,009 | -2.80% | 217.1만 |
|---|
| 2026.08.05 | ₩20,867 | ₩21,041 | ₩20,116 | ₩20,545 | -1.54% | 139.7만 |
|---|
| 2026.08.04 | ₩21,578 | ₩21,598 | ₩20,693 | ₩20,988 | -2.73% | 156.9만 |
|---|
| 2026.08.03 | ₩20,693 | ₩21,618 | ₩20,693 | ₩21,538 | +4.08% | 125.7만 |
|---|
| 2026.07.31 | ₩21,323 | ₩21,484 | ₩20,619 | ₩20,652 | -3.14% | 113.8만 |
|---|
| 2026.07.30 | ₩22,087 | ₩22,309 | ₩21,323 | ₩21,323 | -3.46% | 113.8만 |
|---|
| 2026.07.29 | ₩20,894 | ₩22,087 | ₩20,733 | ₩22,007 | +5.33% | 297만 |
|---|
| 2026.07.28 | ₩20,652 | ₩21,263 | ₩20,552 | ₩20,894 | +1.17% | 165.8만 |
|---|
| 2026.07.27 | ₩21,283 | ₩21,430 | ₩20,331 | ₩20,344 | -4.41% | 161.5만 |
|---|
| 2026.07.24 | ₩20,974 | ₩22,262 | ₩20,733 | ₩21,095 | +0.58% | 411.7만 |
|---|
| 2026.07.23 | ₩20,197 | ₩20,559 | ₩19,942 | ₩20,411 | +1.06% | 107.8만 |
|---|
| 2026.07.22 | ₩21,725 | ₩21,980 | ₩20,290 | ₩20,317 | -6.48% | 150만 |
|---|
| 2026.07.21 | ₩21,417 | ₩21,913 | ₩21,357 | ₩21,859 | +2.07% | 60.2만 |
|---|
| 2026.07.20 | ₩21,511 | ₩21,833 | ₩21,149 | ₩21,497 | -0.06% | 90.4만 |
|---|
| 2026.07.17 | ₩22,007 | ₩22,342 | ₩21,323 | ₩21,444 | -2.56% | 80.6만 |
|---|
| 2026.07.16 | ₩21,323 | ₩22,382 | ₩20,143 | ₩22,315 | +4.65% | 114만 |
|---|
| 2026.07.15 | ₩20,545 | ₩21,551 | ₩20,243 | ₩21,310 | +3.72% | 142.1만 |
|---|
| 2026.07.14 | ₩21,189 | ₩21,444 | ₩19,694 | ₩20,277 | -4.30% | 218.1만 |
|---|
| 2026.07.13 | ₩21,994 | ₩22,450 | ₩21,417 | ₩21,430 | -2.56% | 121.7만 |
|---|
| 2026.07.10 | ₩22,785 | ₩22,785 | ₩21,658 | ₩21,994 | -3.47% | 85.9만 |
|---|
| 2026.07.09 | ₩22,168 | ₩22,704 | ₩22,007 | ₩22,490 | +1.45% | 130만 |
|---|
| 2026.07.08 | ₩22,691 | ₩22,798 | ₩21,752 | ₩22,128 | -2.48% | 131.5만 |
|---|
| 2026.07.07 | ₩22,919 | ₩23,241 | ₩22,651 | ₩23,026 | +0.47% | 129.4만 |
|---|
| 2026.07.06 | ₩23,160 | ₩23,388 | ₩22,785 | ₩22,798 | -1.56% | 114.5만 |
|---|
| 2026.07.02 | ₩22,409 | ₩23,388 | ₩22,409 | ₩23,107 | +3.11% | 147.7만 |
|---|
| 2026.07.01 | ₩22,517 | ₩22,852 | ₩22,235 | ₩22,262 | -1.13% | 112.2만 |
|---|
| 2026.06.30 | ₩22,154 | ₩22,651 | ₩21,886 | ₩22,530 | +1.69% | 123.5만 |
|---|
| 2026.06.29 | ₩21,363 | ₩22,450 | ₩21,015 | ₩22,208 | +3.95% | 143.1만 |
|---|
| 2026.06.26 | ₩20,733 | ₩21,336 | ₩20,599 | ₩21,216 | +2.33% | 294.8만 |
|---|
| 2026.06.25 | ₩20,492 | ₩20,813 | ₩20,371 | ₩20,733 | +1.18% | 115만 |
|---|
| 2026.06.24 | ₩19,526 | ₩20,492 | ₩19,211 | ₩20,411 | +4.53% | 105.8만 |
|---|
| 2026.06.23 | ₩19,580 | ₩19,861 | ₩19,271 | ₩19,486 | -0.48% | 69.6만 |
|---|
| 2026.06.22 | ₩19,325 | ₩19,915 | ₩18,882 | ₩19,513 | +0.97% | 238.2만 |
|---|
| 2026.06.18 | ₩19,258 | ₩19,888 | ₩19,057 | ₩19,513 | +1.32% | 230.6만 |
|---|
| 2026.06.17 | ₩20,277 | ₩20,277 | ₩18,976 | ₩19,083 | -5.89% | 86.8만 |
|---|
| 2026.06.16 | ₩20,438 | ₩20,693 | ₩20,129 | ₩20,304 | -0.66% | 57.4만 |
|---|
| 2026.06.15 | ₩20,733 | ₩20,793 | ₩20,170 | ₩20,290 | -2.13% | 179.4만 |
|---|
| 2026.06.12 | ₩19,955 | ₩20,559 | ₩19,848 | ₩20,532 | +2.89% | 130.5만 |
|---|
| 2026.06.11 | ₩19,097 | ₩20,049 | ₩19,097 | ₩20,036 | +4.92% | 137.1만 |
|---|
| 2026.06.10 | ₩18,762 | ₩19,063 | ₩18,627 | ₩19,043 | +1.50% | 93.1만 |
|---|
| 2026.06.09 | ₩18,614 | ₩19,057 | ₩18,473 | ₩18,721 | +0.58% | 82.8만 |
|---|
| 2026.06.08 | ₩18,547 | ₩18,708 | ₩18,299 | ₩18,581 | +0.18% | 72만 |
|---|
| 2026.06.05 | ₩18,399 | ₩18,708 | ₩18,104 | ₩18,386 | -0.07% | 90.6만 |
|---|
| 2026.06.04 | ₩18,346 | ₩18,762 | ₩18,104 | ₩18,346 | 0.00% | 154.3만 |
|---|
| 2026.06.03 | ₩18,373 | ₩18,587 | ₩18,104 | ₩18,118 | -1.39% | 141.2만 |
|---|
| 2026.06.02 | ₩17,850 | ₩18,534 | ₩17,823 | ₩18,467 | +3.46% | 184.3만 |
|---|
| 2026.06.01 | ₩17,756 | ₩18,574 | ₩17,702 | ₩17,729 | -0.15% | 212.9만 |
|---|
| 2026.05.29 | ₩18,212 | ₩18,467 | ₩17,836 | ₩17,917 | -1.62% | 123.2만 |
|---|
| 2026.05.28 | ₩18,064 | ₩18,306 | ₩17,555 | ₩18,306 | +1.34% | 97.2만 |
|---|
| 2026.05.27 | ₩18,145 | ₩18,520 | ₩17,917 | ₩18,078 | -0.37% | 92.7만 |
|---|
| 2026.05.26 | ₩17,970 | ₩18,359 | ₩17,769 | ₩18,037 | +0.37% | 125.5만 |
|---|
| 2026.05.22 | ₩17,796 | ₩18,104 | ₩17,716 | ₩17,970 | +0.98% | 96.8만 |
|---|
| 2026.05.21 | ₩18,078 | ₩18,171 | ₩17,622 | ₩17,816 | -1.45% | 104.5만 |
|---|
| 2026.05.20 | ₩18,359 | ₩18,614 | ₩18,078 | ₩18,091 | -1.46% | 92.6만 |
|---|
| 2026.05.19 | ₩18,560 | ₩18,627 | ₩18,104 | ₩18,359 | -1.08% | 175.9만 |
|---|
| 2026.05.18 | ₩18,762 | ₩19,043 | ₩18,507 | ₩18,668 | -0.50% | 163.7만 |
|---|
| 2026.05.15 | ₩19,405 | ₩19,580 | ₩18,601 | ₩18,708 | -3.59% | 149.1만 |
|---|
| 2026.05.14 | ₩19,271 | ₩19,499 | ₩18,788 | ₩19,419 | +0.77% | 343.6만 |
|---|
| 2026.05.13 | ₩18,748 | ₩19,191 | ₩18,601 | ₩19,191 | +2.36% | 227.7만 |
|---|
| 2026.05.12 | ₩18,433 | ₩19,177 | ₩17,957 | ₩18,735 | +1.64% | 182.6만 |
|---|
| 2026.05.11 | ₩19,311 | ₩19,365 | ₩18,440 | ₩18,480 | -4.31% | 103.9만 |
|---|
| 2026.05.08 | ₩19,191 | ₩19,499 | ₩18,963 | ₩19,365 | +0.91% | 126.2만 |
|---|
| 2026.05.07 | ₩19,754 | ₩20,344 | ₩18,963 | ₩19,191 | -2.85% | 145.2만 |
|---|
| 2026.05.06 | ₩19,432 | ₩20,270 | ₩18,654 | ₩19,566 | +0.69% | 452.3만 |
|---|
| 2026.05.05 | ₩18,882 | ₩20,264 | ₩18,520 | ₩19,124 | +1.28% | 296.4만 |
|---|
| 2026.05.04 | ₩19,057 | ₩19,633 | ₩18,882 | ₩19,043 | -0.07% | 220.3만 |
|---|
| 2026.05.01 | ₩18,990 | ₩19,700 | ₩18,802 | ₩19,137 | +0.78% | 215.8만 |
|---|
| 2026.04.30 | ₩18,601 | ₩18,922 | ₩18,145 | ₩18,815 | +1.15% | 133.4만 |
|---|
| 2026.04.29 | ₩18,990 | ₩19,083 | ₩18,453 | ₩18,601 | -2.05% | 93.1만 |
|---|
| 2026.04.28 | ₩19,405 | ₩19,714 | ₩19,224 | ₩19,244 | -0.83% | 93.5만 |
|---|
| 2026.04.27 | ₩19,338 | ₩19,901 | ₩19,332 | ₩19,499 | +0.83% | 84.8만 |
|---|
| 2026.04.24 | ₩19,486 | ₩19,673 | ₩18,627 | ₩19,231 | -1.31% | 127.4만 |
|---|
| 2026.04.23 | ₩19,741 | ₩20,170 | ₩19,553 | ₩19,620 | -0.61% | 110.2만 |
|---|
| 2026.04.22 | ₩19,714 | ₩19,969 | ₩19,392 | ₩19,754 | +0.20% | 92.5만 |
|---|
| 2026.04.21 | ₩19,365 | ₩19,741 | ₩19,124 | ₩19,553 | +0.97% | 103.5만 |
|---|
| 2026.04.20 | ₩18,627 | ₩19,231 | ₩18,627 | ₩19,191 | +3.02% | 87만 |
|---|
| 2026.04.17 | ₩18,386 | ₩19,016 | ₩18,239 | ₩18,775 | +2.12% | 125.8만 |
|---|
| 2026.04.16 | ₩17,689 | ₩18,024 | ₩17,689 | ₩18,011 | +1.82% | 70만 |
|---|
| 2026.04.15 | ₩17,541 | ₩17,783 | ₩17,179 | ₩17,729 | +1.07% | 68.9만 |
|---|
| 2026.04.14 | ₩17,568 | ₩17,843 | ₩17,394 | ₩17,568 | 0.00% | 75.5만 |
|---|
| 2026.04.13 | ₩17,152 | ₩17,622 | ₩16,991 | ₩17,555 | +2.35% | 65.1만 |
|---|
| 2026.04.10 | ₩17,474 | ₩17,608 | ₩17,179 | ₩17,313 | -0.92% | 83.3만 |
|---|
| 2026.04.09 | ₩16,777 | ₩17,474 | ₩16,763 | ₩17,353 | +3.44% | 81.3만 |
|---|
| 2026.04.08 | ₩17,528 | ₩17,689 | ₩16,938 | ₩16,965 | -3.21% | 150.1만 |
|---|
| 2026.04.07 | ₩16,723 | ₩17,032 | ₩16,556 | ₩16,951 | +1.36% | 107.5만 |
|---|
| 2026.04.06 | ₩16,415 | ₩16,857 | ₩16,234 | ₩16,495 | +0.49% | 103만 |
|---|
| 2026.04.02 | ₩16,133 | ₩16,576 | ₩15,932 | ₩16,334 | +1.25% | 214.2만 |
|---|
| 2026.04.01 | ₩15,986 | ₩16,629 | ₩15,909 | ₩16,442 | +2.85% | 192.8만 |
|---|
| 2026.03.31 | ₩15,556 | ₩16,146 | ₩15,556 | ₩15,986 | +2.76% | 104.2만 |
|---|
| 2026.03.30 | ₩15,422 | ₩15,664 | ₩15,302 | ₩15,556 | +0.87% | 80.7만 |
|---|
| 2026.03.27 | ₩15,905 | ₩15,905 | ₩15,355 | ₩15,409 | -3.12% | 77.8만 |
|---|
| 2026.03.26 | ₩16,133 | ₩16,522 | ₩15,851 | ₩15,892 | -1.50% | 88.5만 |
|---|
| 2026.03.25 | ₩16,240 | ₩16,321 | ₩15,644 | ₩16,160 | -0.50% | 94.4만 |
|---|
| 2026.03.24 | ₩16,079 | ₩16,267 | ₩15,825 | ₩16,093 | +0.08% | 87.5만 |
|---|
| 2026.03.23 | ₩16,281 | ₩16,374 | ₩15,784 | ₩16,066 | -1.32% | 164.8만 |
|---|
| 2026.03.20 | ₩16,026 | ₩16,220 | ₩15,677 | ₩15,825 | -1.26% | 162.9만 |
|---|
| 2026.03.19 | ₩16,321 | ₩16,703 | ₩15,570 | ₩16,160 | -0.99% | 189.9만 |
|---|
| 2026.03.18 | ₩16,710 | ₩16,804 | ₩16,254 | ₩16,576 | -0.80% | 172.2만 |
|---|
| 2026.03.17 | ₩16,629 | ₩17,139 | ₩16,522 | ₩16,965 | +2.02% | 87.6만 |
|---|
| 2026.03.16 | ₩16,696 | ₩17,049 | ₩16,468 | ₩16,616 | -0.48% | 151만 |
|---|
| 2026.03.13 | ₩17,206 | ₩17,300 | ₩16,576 | ₩16,602 | -3.51% | 129.6만 |
|---|
| 2026.03.12 | ₩17,903 | ₩18,098 | ₩17,032 | ₩17,085 | -4.57% | 146.5만 |
|---|
| 2026.03.11 | ₩17,581 | ₩18,212 | ₩17,233 | ₩18,078 | +2.82% | 433.1만 |
|---|
| 2026.03.10 | ₩17,702 | ₩18,306 | ₩17,313 | ₩17,367 | -1.89% | 152.9만 |
|---|
| 2026.03.09 | ₩17,595 | ₩17,964 | ₩17,058 | ₩17,836 | +1.37% | 145.4만 |
|---|
| 2026.03.06 | ₩18,373 | ₩18,748 | ₩17,809 | ₩17,917 | -2.48% | 226.1만 |
|---|
| 2026.03.05 | ₩18,614 | ₩19,023 | ₩18,413 | ₩18,922 | +1.66% | 194.2만 |
|---|
| 2026.03.04 | ₩18,560 | ₩19,647 | ₩18,420 | ₩18,882 | +1.73% | 276.8만 |
|---|
| 2026.03.03 | ₩16,643 | ₩18,896 | ₩16,428 | ₩18,668 | +12.17% | 588.5만 |
|---|
| 2026.03.02 | ₩20,679 | ₩21,323 | ₩20,129 | ₩21,296 | +2.98% | 338.9만 |
|---|
| 2026.02.27 | ₩20,559 | ₩21,129 | ₩20,156 | ₩20,787 | +1.11% | 148.7만 |
|---|
| 2026.02.26 | ₩20,773 | ₩20,907 | ₩20,304 | ₩20,612 | -0.77% | 160.1만 |
|---|
| 2026.02.25 | ₩20,813 | ₩21,175 | ₩20,585 | ₩20,773 | -0.19% | 218.6만 |
|---|
| 2026.02.24 | ₩20,827 | ₩21,082 | ₩20,103 | ₩20,626 | -0.97% | 171.9만 |
|---|
| 2026.02.23 | ₩20,840 | ₩21,129 | ₩20,612 | ₩20,773 | -0.32% | 119.3만 |
|---|
| 2026.02.20 | ₩20,532 | ₩20,867 | ₩20,357 | ₩20,840 | +1.50% | 148.8만 |
|---|
| 2026.02.19 | ₩21,296 | ₩21,343 | ₩20,532 | ₩20,585 | -3.34% | 118.5만 |
|---|
| 2026.02.18 | ₩20,934 | ₩21,484 | ₩20,847 | ₩21,444 | +2.43% | 117.6만 |
|---|
| 2026.02.17 | ₩20,699 | ₩21,189 | ₩20,612 | ₩20,921 | +1.07% | 111.7만 |
|---|
| 2026.02.13 | ₩21,256 | ₩21,605 | ₩20,412 | ₩20,733 | -2.46% | 255.4만 |
|---|
| 2026.02.12 | ₩20,331 | ₩21,457 | ₩20,009 | ₩20,773 | +2.18% | 331.5만 |
|---|
| 2026.02.11 | ₩18,507 | ₩20,264 | ₩18,399 | ₩20,116 | +8.70% | 523.9만 |
|---|
| 2026.02.10 | ₩18,104 | ₩19,177 | ₩18,104 | ₩18,681 | +3.19% | 167.3만 |
|---|
| 2026.02.09 | ₩18,011 | ₩18,279 | ₩17,615 | ₩18,078 | +0.37% | 103.3만 |
|---|
| 2026.02.06 | ₩18,212 | ₩18,453 | ₩17,997 | ₩18,185 | -0.15% | 122.6만 |
|---|
| 2026.02.05 | ₩19,030 | ₩19,097 | ₩17,957 | ₩18,011 | -5.36% | 135.2만 |
|---|
| 2026.02.04 | ₩19,070 | ₩19,526 | ₩18,815 | ₩18,842 | -1.20% | 93.4만 |
|---|
| 2026.02.03 | ₩19,767 | ₩20,129 | ₩18,963 | ₩19,070 | -3.53% | 141만 |
|---|
| 2026.02.02 | ₩19,928 | ₩20,076 | ₩19,593 | ₩19,848 | -0.40% | 101.9만 |
|---|
| 2026.01.30 | ₩19,352 | ₩19,942 | ₩19,244 | ₩19,928 | +2.98% | 103.3만 |
|---|
| 2026.01.29 | ₩19,848 | ₩19,942 | ₩19,251 | ₩19,419 | -2.16% | 109.7만 |
|---|
| 2026.01.28 | ₩20,438 | ₩20,538 | ₩19,828 | ₩19,915 | -2.56% | 116.1만 |
|---|
| 2026.01.27 | ₩21,605 | ₩21,658 | ₩20,411 | ₩20,518 | -5.03% | 119.8만 |
|---|
| 2026.01.26 | ₩21,618 | ₩21,833 | ₩21,175 | ₩21,725 | +0.50% | 173.3만 |
|---|
| 2026.01.23 | ₩21,068 | ₩21,685 | ₩21,001 | ₩21,645 | +2.74% | 172.3만 |
|---|
| 2026.01.22 | ₩20,867 | ₩21,658 | ₩20,800 | ₩21,189 | +1.54% | 195.2만 |
|---|
| 2026.01.21 | ₩21,135 | ₩21,269 | ₩20,693 | ₩20,746 | -1.84% | 126만 |
|---|
| 2026.01.20 | ₩20,961 | ₩21,336 | ₩20,733 | ₩20,961 | 0.00% | 88만 |
|---|
| 2026.01.16 | ₩21,350 | ₩22,047 | ₩21,243 | ₩21,323 | -0.13% | 101.3만 |
|---|
| 2026.01.15 | ₩20,720 | ₩21,471 | ₩20,559 | ₩21,457 | +3.56% | 92.6만 |
|---|
| 2026.01.14 | ₩21,578 | ₩21,578 | ₩20,505 | ₩20,666 | -4.23% | 251.8만 |
|---|
| 2026.01.13 | ₩21,846 | ₩21,886 | ₩21,430 | ₩21,564 | -1.29% | 91.2만 |
|---|
| 2026.01.12 | ₩21,390 | ₩21,859 | ₩20,988 | ₩21,833 | +2.07% | 149.8만 |
|---|
| 2026.01.09 | ₩21,082 | ₩21,672 | ₩20,686 | ₩21,618 | +2.54% | 147.4만 |
|---|
| 2026.01.08 | ₩20,787 | ₩21,833 | ₩20,722 | ₩21,068 | +1.35% | 227.2만 |
|---|
| 2026.01.07 | ₩20,988 | ₩21,631 | ₩20,773 | ₩20,974 | -0.06% | 140.3만 |
|---|
| 2026.01.06 | ₩20,424 | ₩20,934 | ₩20,344 | ₩20,921 | +2.43% | 135.3만 |
|---|
| 2026.01.05 | ₩20,398 | ₩20,800 | ₩20,398 | ₩20,572 | +0.85% | 82.9만 |
|---|
| 2026.01.02 | ₩20,706 | ₩20,847 | ₩20,357 | ₩20,465 | -1.17% | 116.6만 |
|---|
| 2025.12.31 | ₩20,934 | ₩21,122 | ₩20,652 | ₩20,720 | -1.02% | 98.2만 |
|---|
| 2025.12.30 | ₩21,028 | ₩21,491 | ₩20,750 | ₩20,988 | -0.19% | 122.9만 |
|---|
| 2025.12.29 | ₩21,296 | ₩21,417 | ₩20,988 | ₩21,122 | -0.82% | 145.7만 |
|---|
| 2025.12.26 | ₩21,001 | ₩21,524 | ₩20,827 | ₩21,283 | +1.34% | 77.3만 |
|---|
| 2025.12.24 | ₩20,867 | ₩21,036 | ₩20,746 | ₩20,961 | +0.45% | 31.1만 |
|---|
| 2025.12.23 | ₩20,988 | ₩21,041 | ₩20,398 | ₩20,827 | -0.77% | 115.6만 |
|---|
| 2025.12.22 | ₩20,974 | ₩21,397 | ₩20,746 | ₩21,055 | +0.38% | 112.4만 |
|---|
| 2025.12.19 | ₩21,082 | ₩21,296 | ₩21,028 | ₩21,055 | -0.13% | 203.9만 |
|---|
| 2025.12.18 | ₩21,323 | ₩21,833 | ₩21,015 | ₩21,229 | -0.44% | 120.1만 |
|---|
| 2025.12.17 | ₩20,733 | ₩21,564 | ₩20,720 | ₩21,189 | +2.20% | 392.9만 |
|---|
| 2025.12.16 | ₩20,720 | ₩21,149 | ₩20,652 | ₩20,813 | +0.45% | 187.8만 |
|---|
| 2025.12.15 | ₩20,961 | ₩21,001 | ₩20,431 | ₩20,706 | -1.22% | 260.1만 |
|---|
| 2025.12.12 | ₩21,457 | ₩21,692 | ₩20,787 | ₩20,961 | -2.31% | 218.7만 |
|---|
| 2025.12.11 | ₩22,154 | ₩22,228 | ₩21,511 | ₩21,564 | -2.66% | 245.6만 |
|---|
| 2025.12.10 | ₩23,281 | ₩23,348 | ₩21,859 | ₩22,168 | -4.78% | 390.4만 |
|---|
| 2025.12.09 | ₩22,463 | ₩23,427 | ₩22,463 | ₩23,348 | +3.94% | 255.1만 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,241 | ₩22,275 | ₩22,423 | -2.73% | 314.8만 |
|---|
| 2025.12.05 | ₩23,281 | ₩23,281 | ₩22,684 | ₩23,053 | -0.98% | 157.4만 |
|---|
| 2025.12.04 | ₩22,758 | ₩23,388 | ₩22,530 | ₩23,308 | +2.42% | 88.3만 |
|---|
| 2025.12.03 | ₩22,423 | ₩22,892 | ₩22,412 | ₩22,852 | +1.91% | 142.3만 |
|---|
| 2025.12.02 | ₩23,080 | ₩23,194 | ₩22,450 | ₩22,476 | -2.61% | 113.3만 |
|---|
| 2025.12.01 | ₩22,798 | ₩23,415 | ₩22,590 | ₩22,932 | +0.59% | 131.1만 |
|---|
| 2025.11.28 | ₩22,932 | ₩23,066 | ₩22,557 | ₩22,892 | -0.18% | 47.5만 |
|---|
| 2025.11.26 | ₩22,597 | ₩22,999 | ₩22,517 | ₩22,879 | +1.25% | 101.9만 |
|---|
| 2025.11.25 | ₩21,846 | ₩22,698 | ₩21,806 | ₩22,651 | +3.68% | 129.6만 |
|---|
| 2025.11.24 | ₩21,310 | ₩22,664 | ₩21,310 | ₩21,846 | +2.52% | 202.8만 |
|---|
| 2025.11.21 | ₩20,424 | ₩21,511 | ₩20,331 | ₩21,243 | +4.01% | 296만 |
|---|
| 2025.11.20 | ₩21,323 | ₩21,417 | ₩20,411 | ₩20,518 | -3.77% | 135.7만 |
|---|
| 2025.11.19 | ₩20,290 | ₩21,538 | ₩20,083 | ₩21,068 | +3.83% | 260만 |
|---|
| 2025.11.18 | ₩20,129 | ₩20,626 | ₩20,036 | ₩20,357 | +1.13% | 170만 |
|---|
| 2025.11.17 | ₩20,559 | ₩20,880 | ₩20,083 | ₩20,197 | -1.76% | 235만 |
|---|
| 2025.11.14 | ₩20,545 | ₩20,787 | ₩20,277 | ₩20,492 | -0.26% | 305.1만 |
|---|
| 2025.11.13 | ₩21,055 | ₩22,034 | ₩20,357 | ₩20,532 | -2.48% | 425만 |
|---|
| 2025.11.12 | ₩21,068 | ₩21,484 | ₩20,652 | ₩21,269 | +0.95% | 412.3만 |
|---|
| 2025.11.11 | ₩21,699 | ₩22,128 | ₩20,988 | ₩21,115 | -2.69% | 769.6만 |
|---|
| 2025.11.10 | ₩23,804 | ₩24,756 | ₩21,390 | ₩21,504 | -9.66% | 1059.7만 |
|---|
| 2025.11.07 | ₩28,967 | ₩29,229 | ₩28,337 | ₩28,833 | -0.46% | 113.9만 |
|---|
| 2025.11.06 | ₩29,410 | ₩29,410 | ₩28,779 | ₩28,981 | -1.46% | 105.3만 |
|---|
| 2025.11.05 | ₩29,530 | ₩29,825 | ₩28,779 | ₩29,450 | -0.27% | 83.9만 |
|---|
| 2025.11.04 | ₩28,833 | ₩29,892 | ₩28,766 | ₩29,504 | +2.33% | 105.8만 |
|---|
| 2025.11.03 | ₩29,289 | ₩29,477 | ₩28,417 | ₩29,101 | -0.64% | 94.4만 |
|---|
| 2025.10.31 | ₩29,638 | ₩30,020 | ₩29,061 | ₩29,410 | -0.77% | 92.4만 |
|---|
| 2025.10.30 | ₩30,617 | ₩30,711 | ₩29,571 | ₩29,718 | -2.93% | 62.4만 |
|---|
| 2025.10.29 | ₩30,590 | ₩31,435 | ₩29,919 | ₩30,523 | -0.22% | 106.9만 |
|---|
| 2025.10.28 | ₩30,831 | ₩30,845 | ₩30,268 | ₩30,764 | -0.22% | 48만 |
|---|
| 2025.10.27 | ₩30,778 | ₩31,099 | ₩30,303 | ₩30,711 | -0.22% | 108.1만 |
|---|
| 2025.10.24 | ₩29,839 | ₩30,878 | ₩29,591 | ₩30,576 | +2.47% | 142.4만 |
|---|
| 2025.10.23 | ₩28,431 | ₩29,762 | ₩27,774 | ₩29,463 | +3.63% | 223만 |
|---|
| 2025.10.22 | ₩28,297 | ₩28,699 | ₩28,109 | ₩28,538 | +0.85% | 102.8만 |
|---|
| 2025.10.21 | ₩28,015 | ₩28,297 | ₩27,787 | ₩28,243 | +0.81% | 89.3만 |
|---|
| 2025.10.20 | ₩27,707 | ₩28,162 | ₩27,707 | ₩27,961 | +0.92% | 49.4만 |
|---|
| 2025.10.17 | ₩28,149 | ₩28,310 | ₩27,438 | ₩27,613 | -1.91% | 65.5만 |
|---|
| 2025.10.16 | ₩28,350 | ₩28,960 | ₩28,008 | ₩28,337 | -0.05% | 114.4만 |
|---|
| 2025.10.15 | ₩28,256 | ₩28,404 | ₩27,599 | ₩28,310 | +0.19% | 160.3만 |
|---|
| 2025.10.14 | ₩26,352 | ₩28,102 | ₩26,211 | ₩28,069 | +6.51% | 108.3만 |
|---|
| 2025.10.13 | ₩26,620 | ₩27,036 | ₩26,251 | ₩26,540 | -0.30% | 117.5만 |
|---|
| 2025.10.10 | ₩27,371 | ₩27,532 | ₩26,345 | ₩26,473 | -3.28% | 130.1만 |
|---|