시장 데이터를 불러오는 중
전체 종목
소테라 헬스 과거 주가
Sotera Health Company - Common Stock · SHC · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sotera Health Company - Common Stock · SHC · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,893 | ₩24,435 | ₩23,651 | ₩24,201 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,852 | ₩24,455 | ₩23,464 | ₩23,893 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,295 | ₩25,049 | ₩23,946 | ₩23,986 | -1.27% | 161만 |
| 2026.10.06 | ₩25,152 | ₩25,434 | ₩24,375 | ₩24,455 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,496 | ₩25,072 | ₩24,335 | ₩24,857 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,107 | ₩24,750 | ₩24,107 | ₩24,415 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,656 | ₩24,770 | ₩24,241 | ₩24,281 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,032 | ₩25,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,777 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,697 | ₩24,991 | ₩24,489 | ₩24,924 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,496 | ₩24,851 | ₩24,402 | ₩24,723 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,710 | ₩24,898 | ₩24,402 | ₩24,576 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,442 | ₩24,965 | ₩24,422 | ₩24,723 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,032 | ₩25,223 | ₩24,348 | ₩24,509 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,179 | ₩25,393 | ₩24,951 | ₩25,045 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,206 | ₩25,380 | ₩24,817 | ₩25,058 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,380 | ₩25,474 | ₩25,005 | ₩25,099 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,318 | ₩26,318 | ₩25,380 | ₩25,393 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,635 | ₩26,305 | ₩25,601 | ₩25,903 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,898 | ₩25,447 | ₩24,871 | ₩25,434 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,750 | ₩24,971 | ₩24,630 | ₩24,817 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,670 | ₩24,924 | ₩24,375 | ₩24,616 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,174 | ₩24,710 | ₩24,134 | ₩24,469 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,764 | ₩24,857 | ₩24,321 | ₩24,563 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,259 | ₩25,594 | ₩24,871 | ₩24,911 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,340 | ₩25,527 | ₩25,192 | ₩25,326 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,715 | ₩25,742 | ₩24,924 | ₩25,501 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,085 | ₩25,501 | ₩25,085 | ₩25,407 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,286 | ₩25,326 | ₩24,697 | ₩25,032 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,621 | ₩25,715 | ₩25,112 | ₩25,326 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,063 | ₩26,063 | ₩25,822 | ₩25,822 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,197 | ₩26,425 | ₩26,077 | ₩26,104 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,144 | ₩26,439 | ₩26,124 | ₩26,184 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,782 | ₩26,211 | ₩25,608 | ₩26,144 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,104 | ₩26,157 | ₩25,434 | ₩25,688 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,862 | ₩26,305 | ₩25,514 | ₩26,224 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,407 | ₩26,070 | ₩25,407 | ₩25,755 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩24,991 | ₩25,782 | ₩24,924 | ₩25,460 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,246 | ₩25,259 | ₩24,643 | ₩24,804 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,166 | ₩25,340 | ₩24,790 | ₩25,192 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,407 | ₩25,434 | ₩25,159 | ₩25,313 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,326 | ₩25,698 | ₩25,219 | ₩25,487 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,527 | ₩25,561 | ₩25,112 | ₩25,313 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,326 | ₩25,822 | ₩25,192 | ₩25,608 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩25,005 | ₩25,475 | ₩24,931 | ₩25,420 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,516 | ₩26,516 | ₩25,058 | ₩25,273 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,857 | ₩25,735 | ₩24,549 | ₩25,340 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,482 | ₩24,482 | ₩24,000 | ₩24,094 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,120 | ₩24,469 | ₩23,893 | ₩24,268 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,879 | ₩24,442 | ₩23,805 | ₩24,107 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,866 | ₩24,000 | ₩23,464 | ₩23,933 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,491 | ₩23,973 | ₩23,303 | ₩23,919 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,799 | ₩24,027 | ₩23,229 | ₩23,491 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,142 | ₩23,906 | ₩23,142 | ₩23,799 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,410 | ₩23,465 | ₩22,981 | ₩23,102 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,584 | ₩23,772 | ₩23,236 | ₩23,249 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,968 | ₩23,638 | ₩22,921 | ₩23,437 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,276 | ₩23,544 | ₩23,035 | ₩23,169 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,142 | ₩23,610 | ₩22,553 | ₩23,316 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,745 | ₩23,785 | ₩23,296 | ₩23,343 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,241 | ₩24,607 | ₩23,705 | ₩23,785 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,321 | ₩24,817 | ₩24,295 | ₩24,482 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,812 | ₩24,375 | ₩23,718 | ₩24,321 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,214 | ₩24,228 | ₩23,357 | ₩23,812 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,549 | ₩24,765 | ₩24,100 | ₩24,348 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,790 | ₩24,857 | ₩24,388 | ₩24,683 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,424 | ₩24,656 | ₩23,357 | ₩24,643 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩24,013 | ₩24,107 | ₩23,363 | ₩23,410 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,094 | ₩24,201 | ₩23,738 | ₩24,147 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩24,027 | ₩24,040 | ₩23,558 | ₩23,933 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,919 | ₩24,040 | ₩23,604 | ₩24,027 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,785 | ₩24,268 | ₩23,745 | ₩23,785 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,611 | ₩23,859 | ₩23,169 | ₩23,785 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,290 | ₩23,491 | ₩22,981 | ₩23,477 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,914 | ₩23,316 | ₩22,914 | ₩23,290 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,673 | ₩23,243 | ₩22,606 | ₩22,914 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,427 | ₩22,452 | ₩21,407 | ₩22,365 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,945 | ₩21,360 | ₩20,931 | ₩21,226 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩21,025 | ₩21,353 | ₩20,911 | ₩21,092 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,851 | ₩21,233 | ₩20,824 | ₩21,199 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,454 | ₩22,110 | ₩20,623 | ₩20,717 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,869 | ₩21,963 | ₩21,414 | ₩21,494 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,789 | ₩22,017 | ₩21,568 | ₩21,749 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩22,003 | ₩22,231 | ₩21,548 | ₩21,695 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,909 | ₩22,082 | ₩21,581 | ₩21,963 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,151 | ₩22,546 | ₩21,789 | ₩21,802 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,467 | ₩22,218 | ₩20,998 | ₩22,151 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩21,025 | ₩21,588 | ₩20,971 | ₩21,253 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,286 | ₩21,313 | ₩20,817 | ₩20,931 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,770 | ₩21,233 | ₩20,636 | ₩20,864 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,926 | ₩20,516 | ₩19,919 | ₩20,462 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,757 | ₩20,797 | ₩19,819 | ₩20,127 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,770 | ₩21,146 | ₩20,596 | ₩20,824 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,052 | ₩21,079 | ₩20,864 | ₩20,958 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,703 | ₩21,246 | ₩20,650 | ₩21,105 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,440 | ₩21,574 | ₩20,811 | ₩20,824 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,092 | ₩21,474 | ₩20,891 | ₩21,387 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,079 | ₩21,447 | ₩20,911 | ₩20,985 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,663 | ₩21,146 | ₩20,409 | ₩21,052 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,529 | ₩20,864 | ₩20,187 | ₩20,837 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,529 | ₩20,650 | ₩20,194 | ₩20,409 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,502 | ₩21,105 | ₩20,476 | ₩20,569 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,596 | ₩20,717 | ₩20,435 | ₩20,462 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,891 | ₩21,092 | ₩20,549 | ₩20,757 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩20,998 | ₩21,239 | ₩20,476 | ₩20,744 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,476 | ₩20,991 | ₩20,315 | ₩20,945 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,132 | ₩21,239 | ₩20,663 | ₩20,677 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,132 | ₩21,253 | ₩20,817 | ₩21,146 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,373 | ₩21,668 | ₩20,978 | ₩20,998 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,770 | ₩21,320 | ₩20,630 | ₩21,172 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,725 | ₩20,569 | ₩19,109 | ₩20,543 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,650 | ₩21,313 | ₩20,536 | ₩20,623 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,837 | ₩21,152 | ₩20,744 | ₩20,770 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,717 | ₩20,898 | ₩20,502 | ₩20,851 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,677 | ₩20,958 | ₩20,402 | ₩20,703 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,172 | ₩21,306 | ₩20,543 | ₩20,824 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,904 | ₩21,253 | ₩20,904 | ₩21,186 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,529 | ₩20,918 | ₩20,395 | ₩20,878 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,797 | ₩20,918 | ₩20,275 | ₩20,543 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,521 | ₩21,548 | ₩20,790 | ₩20,945 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,856 | ₩22,164 | ₩21,333 | ₩21,400 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,695 | ₩21,929 | ₩21,661 | ₩21,816 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,440 | ₩22,110 | ₩21,414 | ₩21,842 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,481 | ₩21,588 | ₩21,018 | ₩21,213 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,347 | ₩21,655 | ₩21,347 | ₩21,481 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,079 | ₩21,414 | ₩21,065 | ₩21,347 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,435 | ₩21,092 | ₩20,435 | ₩21,038 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,556 | ₩20,677 | ₩20,422 | ₩20,583 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,315 | ₩20,563 | ₩19,993 | ₩20,476 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,342 | ₩20,569 | ₩20,234 | ₩20,422 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,846 | ₩20,087 | ₩19,464 | ₩19,618 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,047 | ₩20,181 | ₩19,678 | ₩19,926 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,484 | ₩20,234 | ₩19,377 | ₩20,047 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,377 | ₩20,040 | ₩19,357 | ₩19,926 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,077 | ₩19,256 | ₩18,073 | ₩19,216 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,648 | ₩17,909 | ₩17,541 | ₩17,755 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,970 | ₩18,197 | ₩17,541 | ₩17,594 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,171 | ₩18,472 | ₩18,110 | ₩18,144 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,760 | ₩18,894 | ₩18,204 | ₩18,358 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,398 | ₩18,680 | ₩18,251 | ₩18,539 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,800 | ₩18,894 | ₩18,439 | ₩18,599 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,117 | ₩18,244 | ₩17,916 | ₩18,090 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,197 | ₩18,486 | ₩17,950 | ₩18,171 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,372 | ₩18,727 | ₩18,345 | ₩18,425 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,412 | ₩18,700 | ₩18,311 | ₩18,559 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,050 | ₩18,459 | ₩18,050 | ₩18,184 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,970 | ₩18,425 | ₩17,802 | ₩17,976 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,398 | ₩18,559 | ₩17,722 | ₩17,849 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,666 | ₩19,229 | ₩18,613 | ₩18,653 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,564 | ₩19,698 | ₩18,800 | ₩18,841 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,390 | ₩19,826 | ₩18,941 | ₩19,524 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,859 | ₩20,167 | ₩19,584 | ₩19,645 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,569 | ₩20,703 | ₩20,134 | ₩20,181 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,065 | ₩21,293 | ₩20,918 | ₩21,119 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,784 | ₩21,233 | ₩20,630 | ₩21,038 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,414 | ₩21,734 | ₩21,072 | ₩21,320 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,594 | ₩22,057 | ₩21,577 | ₩21,775 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,655 | ₩22,144 | ₩21,561 | ₩22,070 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,486 | ₩22,754 | ₩21,380 | ₩21,655 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,558 | ₩23,946 | ₩22,244 | ₩22,405 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,397 | ₩23,705 | ₩23,048 | ₩23,437 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,223 | ₩23,759 | ₩23,129 | ₩23,437 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,263 | ₩23,424 | ₩23,075 | ₩23,316 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,861 | ₩23,531 | ₩22,780 | ₩23,383 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,941 | ₩23,276 | ₩22,754 | ₩22,901 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,767 | ₩23,363 | ₩22,405 | ₩22,941 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,303 | ₩23,303 | ₩22,298 | ₩22,740 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,410 | ₩23,537 | ₩22,894 | ₩23,276 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,718 | ₩23,169 | ₩23,397 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,745 | ₩23,745 | ₩23,149 | ₩23,330 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,410 | ₩23,852 | ₩23,223 | ₩23,785 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,785 | ₩24,087 | ₩23,142 | ₩23,316 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,335 | ₩24,375 | ₩23,812 | ₩23,919 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,576 | ₩24,991 | ₩23,738 | ₩24,201 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,201 | ₩24,777 | ₩23,879 | ₩24,522 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,308 | ₩24,469 | ₩23,993 | ₩24,281 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,563 | ₩25,139 | ₩23,919 | ₩24,549 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,844 | ₩24,857 | ₩24,362 | ₩24,482 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,924 | ₩25,239 | ₩24,442 | ₩24,898 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,857 | ₩25,447 | ₩24,831 | ₩24,911 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,206 | ₩25,527 | ₩24,743 | ₩24,804 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,568 | ₩25,735 | ₩25,300 | ₩25,326 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,219 | ₩25,514 | ₩25,038 | ₩25,434 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,195 | ₩25,474 | ₩24,978 | ₩25,045 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,903 | ₩25,976 | ₩25,521 | ₩25,702 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,715 | ₩26,003 | ₩25,440 | ₩25,929 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,367 | ₩25,735 | ₩25,125 | ₩25,715 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,447 | ₩25,769 | ₩25,072 | ₩25,434 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,581 | ₩25,648 | ₩25,032 | ₩25,447 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,171 | ₩26,599 | ₩25,514 | ₩25,728 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩25,018 | ₩25,434 | ₩24,710 | ₩25,206 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,085 | ₩25,261 | ₩24,965 | ₩25,192 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,522 | ₩25,313 | ₩24,522 | ₩25,099 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,651 | ₩24,690 | ₩23,651 | ₩24,522 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,732 | ₩24,040 | ₩23,497 | ₩23,705 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,799 | ₩23,893 | ₩23,625 | ₩23,638 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,772 | ₩23,859 | ₩23,571 | ₩23,785 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,705 | ₩23,826 | ₩23,477 | ₩23,785 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,732 | ₩23,759 | ₩23,598 | ₩23,718 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,316 | ₩23,886 | ₩23,249 | ₩23,718 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,115 | ₩23,383 | ₩22,955 | ₩23,330 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,955 | ₩23,216 | ₩22,847 | ₩23,156 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,861 | ₩23,223 | ₩22,821 | ₩23,008 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,780 | ₩23,055 | ₩22,754 | ₩22,928 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,365 | ₩22,834 | ₩22,318 | ₩22,526 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,499 | ₩22,606 | ₩22,177 | ₩22,378 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,713 | ₩22,780 | ₩22,338 | ₩22,512 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,673 | ₩22,754 | ₩22,398 | ₩22,553 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,579 | ₩22,794 | ₩22,553 | ₩22,646 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,405 | ₩22,767 | ₩22,405 | ₩22,633 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,218 | ₩22,445 | ₩22,010 | ₩22,392 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,338 | ₩22,499 | ₩21,990 | ₩22,244 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,244 | ₩22,445 | ₩22,043 | ₩22,445 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,976 | ₩22,318 | ₩21,775 | ₩22,191 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,780 | ₩23,102 | ₩22,452 | ₩22,566 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,276 | ₩23,390 | ₩22,633 | ₩22,687 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,263 | ₩23,611 | ₩23,149 | ₩23,249 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,397 | ₩23,785 | ₩23,223 | ₩23,424 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,223 | ₩23,437 | ₩23,156 | ₩23,370 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,486 | ₩23,424 | ₩22,419 | ₩23,276 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,976 | ₩22,579 | ₩21,883 | ₩22,486 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,132 | ₩22,124 | ₩21,119 | ₩21,883 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,360 | ₩21,615 | ₩20,864 | ₩21,159 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,395 | ₩21,239 | ₩20,388 | ₩21,146 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,422 | ₩20,529 | ₩20,047 | ₩20,409 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,837 | ₩21,159 | ₩20,415 | ₩20,449 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,280 | ₩21,306 | ₩20,878 | ₩20,958 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,842 | ₩22,084 | ₩21,434 | ₩21,454 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,601 | ₩21,916 | ₩21,447 | ₩21,775 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,186 | ₩21,755 | ₩21,152 | ₩21,615 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,132 | ₩21,226 | ₩20,730 | ₩21,092 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,824 | ₩21,226 | ₩20,516 | ₩21,012 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,172 | ₩21,896 | ₩21,172 | ₩21,454 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,352 | ₩22,378 | ₩21,152 | ₩21,186 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,531 | ₩23,826 | ₩21,641 | ₩22,017 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,789 | ₩22,767 | ₩21,789 | ₩22,258 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,749 | ₩22,325 | ₩20,891 | ₩22,244 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,057 | ₩22,311 | ₩21,816 | ₩21,896 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,097 | ₩22,472 | ₩22,070 | ₩22,218 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,258 | ₩22,459 | ₩22,003 | ₩22,191 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,593 | ₩22,727 | ₩22,285 | ₩22,392 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,646 | ₩22,981 | ₩22,566 | ₩22,593 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,459 | ₩22,787 | ₩22,164 | ₩22,646 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,258 | ₩22,653 | ₩22,164 | ₩22,445 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,579 | ₩22,800 | ₩22,164 | ₩22,271 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,829 | ₩22,834 | ₩21,829 | ₩22,392 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,802 | ₩21,842 | ₩21,373 | ₩21,655 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,775 | ₩22,137 | ₩21,574 | ₩21,883 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,548 | ₩21,822 | ₩21,494 | ₩21,775 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,864 | ₩21,501 | ₩20,703 | ₩21,427 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,717 | ₩21,152 | ₩20,596 | ₩20,998 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,132 | ₩21,159 | ₩20,462 | ₩20,569 | -2.66% | 116.9만 |
|---|