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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,784 | ₩18,857 | ₩17,650 | ₩18,629 | +4.75% | 638.9만 |
| 2026.09.28–2026.10.02 | ₩19,018 | ₩19,816 | ₩17,583 | ₩17,865 | -6.06% | 748.4만 |
| 2026.09.21–2026.09.25 | ₩17,986 | ₩21,325 | ₩17,550 | ₩19,313 | +7.38% | 1793.6만 |
| 2026.09.14–2026.09.18 | ₩19,367 | ₩19,756 | ₩17,390 | ₩17,771 | -8.24% | 1212.1만 |
| 2026.09.08–2026.09.11 | ₩19,032 | ₩19,582 | ₩18,230 | ₩19,287 | +1.34% | 828.9만 |
| 2026.08.31–2026.09.04 | ₩18,308 | ₩20,225 | ₩17,677 | ₩19,126 | +4.47% | 1283.8만 |
| 2026.08.24–2026.08.28 | ₩19,515 | ₩19,854 | ₩18,126 | ₩18,361 | -5.91% | 1113.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,904 |
| ₩20,105 |
| ₩18,133 |
| ₩19,474 |
| -2.16% |
| 1636.9만 |
| 2026.08.10–2026.08.14 | ₩22,076 | ₩22,076 | ₩19,508 | ₩20,158 | -8.69% | 1339.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,695 | ₩21,620 | ₩19,548 | ₩20,829 | +0.65% | 828.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,285 | ₩22,311 | ₩20,333 | ₩20,655 | -2.96% | 852만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,513 | ₩22,264 | ₩19,944 | ₩21,097 | -1.93% | 820만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,996 | ₩22,452 | ₩19,696 | ₩21,446 | -2.50% | 676.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,163 | ₩23,391 | ₩21,661 | ₩21,996 | -5.04% | 591.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,365 | ₩23,391 | ₩21,017 | ₩23,109 | +8.16% | 526.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,327 | ₩21,339 | ₩18,884 | ₩21,218 | +9.78% | 823.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,735 | ₩20,795 | ₩18,978 | ₩19,515 | -5.89% | 554.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,549 | ₩20,561 | ₩18,301 | ₩20,534 | +10.70% | 515.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,758 | ₩18,764 | ₩17,704 | ₩18,388 | +3.55% | 783.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,972 | ₩18,522 | ₩17,556 | ₩17,919 | -0.30% | 438.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,764 | ₩19,045 | ₩17,623 | ₩17,972 | -4.22% | 633.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,313 | ₩19,582 | ₩17,959 | ₩18,710 | -3.12% | 1006.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,059 | ₩20,346 | ₩18,522 | ₩19,367 | +1.62% | 1240.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,340 | ₩19,904 | ₩18,147 | ₩19,139 | -1.04% | 620.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,629 | ₩20,172 | ₩18,629 | ₩19,233 | +3.24% | 520.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,154 | ₩19,018 | ₩16,993 | ₩18,777 | +9.46% | 405.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,416 | ₩17,691 | ₩16,235 | ₩17,315 | +5.47% | 525.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,424 | ₩16,631 | ₩15,303 | ₩16,336 | +5.91% | 591.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,282 | ₩16,524 | ₩15,357 | ₩15,411 | -5.35% | 513만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,698 | ₩17,141 | ₩15,571 | ₩15,826 | -5.22% | 763.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,597 | ₩18,308 | ₩16,577 | ₩16,604 | -5.64% | 1007.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,681 | ₩21,325 | ₩16,430 | ₩17,919 | -13.36% | 1624.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,842 | ₩21,178 | ₩20,105 | ₩20,789 | -0.26% | 818.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,702 | ₩21,486 | ₩20,360 | ₩20,842 | +0.68% | 496.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,012 | ₩21,607 | ₩17,617 | ₩20,735 | +15.12% | 1381.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,930 | ₩20,132 | ₩17,959 | ₩18,187 | -8.75% | 594.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,620 | ₩21,835 | ₩19,246 | ₩19,930 | -7.82% | 622.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,963 | ₩21,687 | ₩20,695 | ₩21,647 | +3.26% | 581.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,392 | ₩22,049 | ₩20,507 | ₩21,325 | -0.31% | 686.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,400 | ₩21,835 | ₩20,346 | ₩21,620 | +5.98% | 733.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,298 | ₩21,493 | ₩20,360 | ₩20,467 | -3.90% | 483.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,977 | ₩21,526 | ₩20,400 | ₩21,285 | +1.47% | 336.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,963 | ₩21,835 | ₩20,433 | ₩21,057 | +0.45% | 1165만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,055 | ₩23,430 | ₩20,789 | ₩20,963 | -9.08% | 1424.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,801 | ₩23,418 | ₩22,414 | ₩23,055 | +1.12% | 632.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,312 | ₩23,069 | ₩21,312 | ₩22,894 | +7.43% | 481.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,561 | ₩21,540 | ₩20,038 | ₩21,245 | +3.33% | 1096.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,806 | ₩24,759 | ₩20,279 | ₩20,494 | -13.92% | 2971.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,292 | ₩29,896 | ₩28,340 | ₩28,836 | -1.56% | 503.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,781 | ₩31,438 | ₩29,064 | ₩29,413 | -4.44% | 417.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,709 | ₩30,881 | ₩27,709 | ₩30,580 | +10.36% | 606.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,623 | ₩28,963 | ₩26,214 | ₩27,616 | +3.73% | 566만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,374 | ₩27,535 | ₩26,348 | ₩26,475 | -3.28% | 130.1만 |
|---|