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 | ₩23,844 | ₩24,386 | ₩23,603 | ₩24,152 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,804 | ₩24,406 | ₩23,416 | ₩23,844 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,245 | ₩24,998 | ₩23,898 | ₩23,938 | -1.27% | 161만 |
| 2026.10.06 | ₩25,101 | ₩25,382 | ₩24,325 | ₩24,406 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,446 | ₩25,021 | ₩24,285 | ₩24,807 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,058 | ₩24,700 | ₩24,058 | ₩24,366 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,606 | ₩24,720 | ₩24,192 | ₩24,232 | -1.52% | 164.1만 |
| 2026.09.30 | ₩24,981 | ₩25,088 | ₩24,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,727 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,646 | ₩24,941 | ₩24,439 | ₩24,874 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,446 | ₩24,800 | ₩24,352 | ₩24,673 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,660 | ₩24,847 | ₩24,352 | ₩24,526 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,392 | ₩24,914 | ₩24,372 | ₩24,673 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩24,981 | ₩25,172 | ₩24,299 | ₩24,459 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,128 | ₩25,342 | ₩24,901 | ₩24,994 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,155 | ₩25,328 | ₩24,767 | ₩25,008 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,328 | ₩25,422 | ₩24,954 | ₩25,048 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,265 | ₩26,265 | ₩25,328 | ₩25,342 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,583 | ₩26,251 | ₩25,549 | ₩25,850 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,847 | ₩25,395 | ₩24,820 | ₩25,382 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,700 | ₩24,921 | ₩24,580 | ₩24,767 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,620 | ₩24,874 | ₩24,325 | ₩24,566 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,125 | ₩24,660 | ₩24,085 | ₩24,419 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,713 | ₩24,807 | ₩24,272 | ₩24,513 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,208 | ₩25,542 | ₩24,820 | ₩24,860 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,288 | ₩25,476 | ₩25,141 | ₩25,275 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,663 | ₩25,690 | ₩24,874 | ₩25,449 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,034 | ₩25,449 | ₩25,034 | ₩25,355 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,235 | ₩25,275 | ₩24,646 | ₩24,981 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,569 | ₩25,663 | ₩25,061 | ₩25,275 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,010 | ₩26,010 | ₩25,770 | ₩25,770 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,144 | ₩26,372 | ₩26,024 | ₩26,051 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,091 | ₩26,385 | ₩26,071 | ₩26,131 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,730 | ₩26,158 | ₩25,556 | ₩26,091 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,051 | ₩26,104 | ₩25,382 | ₩25,636 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,810 | ₩26,251 | ₩25,462 | ₩26,171 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,355 | ₩26,017 | ₩25,355 | ₩25,703 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩24,941 | ₩25,730 | ₩24,874 | ₩25,409 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,195 | ₩25,208 | ₩24,593 | ₩24,753 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,114 | ₩25,288 | ₩24,740 | ₩25,141 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,355 | ₩25,382 | ₩25,108 | ₩25,262 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,275 | ₩25,645 | ₩25,168 | ₩25,435 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,476 | ₩25,509 | ₩25,061 | ₩25,262 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,275 | ₩25,770 | ₩25,141 | ₩25,556 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩24,954 | ₩25,423 | ₩24,880 | ₩25,369 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,462 | ₩26,462 | ₩25,008 | ₩25,221 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,807 | ₩25,683 | ₩24,499 | ₩25,288 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,432 | ₩24,432 | ₩23,951 | ₩24,045 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,071 | ₩24,419 | ₩23,844 | ₩24,219 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,831 | ₩24,392 | ₩23,757 | ₩24,058 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,817 | ₩23,951 | ₩23,416 | ₩23,884 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,443 | ₩23,924 | ₩23,256 | ₩23,871 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,750 | ₩23,978 | ₩23,182 | ₩23,443 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,095 | ₩23,857 | ₩23,095 | ₩23,750 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,363 | ₩23,417 | ₩22,935 | ₩23,055 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,536 | ₩23,724 | ₩23,189 | ₩23,202 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,921 | ₩23,590 | ₩22,875 | ₩23,389 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,229 | ₩23,496 | ₩22,988 | ₩23,122 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,095 | ₩23,562 | ₩22,507 | ₩23,269 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,697 | ₩23,737 | ₩23,249 | ₩23,296 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,192 | ₩24,557 | ₩23,657 | ₩23,737 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,272 | ₩24,767 | ₩24,245 | ₩24,432 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,764 | ₩24,325 | ₩23,670 | ₩24,272 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,165 | ₩24,178 | ₩23,309 | ₩23,764 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,499 | ₩24,715 | ₩24,051 | ₩24,299 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,740 | ₩24,807 | ₩24,339 | ₩24,633 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,376 | ₩24,606 | ₩23,309 | ₩24,593 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩23,964 | ₩24,058 | ₩23,316 | ₩23,363 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,045 | ₩24,152 | ₩23,690 | ₩24,098 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩23,978 | ₩23,991 | ₩23,510 | ₩23,884 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,871 | ₩23,991 | ₩23,557 | ₩23,978 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,737 | ₩24,219 | ₩23,697 | ₩23,737 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,563 | ₩23,811 | ₩23,122 | ₩23,737 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,242 | ₩23,443 | ₩22,935 | ₩23,429 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,868 | ₩23,269 | ₩22,868 | ₩23,242 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,627 | ₩23,195 | ₩22,560 | ₩22,868 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,383 | ₩22,406 | ₩21,363 | ₩22,320 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,902 | ₩21,317 | ₩20,889 | ₩21,183 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩20,982 | ₩21,310 | ₩20,869 | ₩21,049 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,808 | ₩21,190 | ₩20,782 | ₩21,156 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,410 | ₩22,065 | ₩20,581 | ₩20,675 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,825 | ₩21,918 | ₩21,370 | ₩21,450 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,744 | ₩21,972 | ₩21,524 | ₩21,704 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩21,958 | ₩22,186 | ₩21,504 | ₩21,651 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,865 | ₩22,037 | ₩21,537 | ₩21,918 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,106 | ₩22,500 | ₩21,744 | ₩21,758 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,424 | ₩22,172 | ₩20,955 | ₩22,106 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩20,982 | ₩21,544 | ₩20,929 | ₩21,210 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,243 | ₩21,270 | ₩20,775 | ₩20,889 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,728 | ₩21,190 | ₩20,594 | ₩20,822 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,886 | ₩20,474 | ₩19,879 | ₩20,421 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,715 | ₩20,755 | ₩19,779 | ₩20,086 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,728 | ₩21,103 | ₩20,554 | ₩20,782 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,009 | ₩21,036 | ₩20,822 | ₩20,915 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,661 | ₩21,203 | ₩20,608 | ₩21,062 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,397 | ₩21,531 | ₩20,768 | ₩20,782 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,049 | ₩21,430 | ₩20,849 | ₩21,343 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,036 | ₩21,403 | ₩20,869 | ₩20,942 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,621 | ₩21,103 | ₩20,367 | ₩21,009 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,487 | ₩20,822 | ₩20,146 | ₩20,795 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,487 | ₩20,608 | ₩20,153 | ₩20,367 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,461 | ₩21,062 | ₩20,434 | ₩20,528 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,554 | ₩20,675 | ₩20,394 | ₩20,421 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,849 | ₩21,049 | ₩20,507 | ₩20,715 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩20,955 | ₩21,196 | ₩20,434 | ₩20,701 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,434 | ₩20,949 | ₩20,273 | ₩20,902 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,089 | ₩21,196 | ₩20,621 | ₩20,635 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,089 | ₩21,210 | ₩20,775 | ₩21,103 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,330 | ₩21,624 | ₩20,935 | ₩20,955 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,728 | ₩21,276 | ₩20,588 | ₩21,129 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,685 | ₩20,528 | ₩19,070 | ₩20,501 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,608 | ₩21,270 | ₩20,494 | ₩20,581 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,795 | ₩21,109 | ₩20,701 | ₩20,728 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,675 | ₩20,855 | ₩20,461 | ₩20,808 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,635 | ₩20,915 | ₩20,360 | ₩20,661 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,129 | ₩21,263 | ₩20,501 | ₩20,782 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,862 | ₩21,210 | ₩20,862 | ₩21,143 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,487 | ₩20,875 | ₩20,354 | ₩20,835 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,755 | ₩20,875 | ₩20,233 | ₩20,501 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,477 | ₩21,504 | ₩20,748 | ₩20,902 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,811 | ₩22,119 | ₩21,290 | ₩21,357 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,651 | ₩21,885 | ₩21,617 | ₩21,771 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,397 | ₩22,065 | ₩21,370 | ₩21,798 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,437 | ₩21,544 | ₩20,976 | ₩21,169 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,303 | ₩21,611 | ₩21,303 | ₩21,437 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,036 | ₩21,370 | ₩21,022 | ₩21,303 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,394 | ₩21,049 | ₩20,394 | ₩20,996 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,514 | ₩20,635 | ₩20,380 | ₩20,541 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,273 | ₩20,521 | ₩19,953 | ₩20,434 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,300 | ₩20,528 | ₩20,193 | ₩20,380 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,805 | ₩20,046 | ₩19,424 | ₩19,578 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,006 | ₩20,140 | ₩19,638 | ₩19,886 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,444 | ₩20,193 | ₩19,337 | ₩20,006 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,337 | ₩19,999 | ₩19,317 | ₩19,886 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,040 | ₩19,217 | ₩18,036 | ₩19,177 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,612 | ₩17,873 | ₩17,505 | ₩17,719 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,933 | ₩18,161 | ₩17,505 | ₩17,559 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,134 | ₩18,435 | ₩18,074 | ₩18,107 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,722 | ₩18,856 | ₩18,167 | ₩18,321 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,361 | ₩18,642 | ₩18,214 | ₩18,502 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,762 | ₩18,856 | ₩18,401 | ₩18,562 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,080 | ₩18,207 | ₩17,880 | ₩18,054 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,161 | ₩18,448 | ₩17,913 | ₩18,134 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,334 | ₩18,689 | ₩18,308 | ₩18,388 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,375 | ₩18,662 | ₩18,274 | ₩18,522 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,013 | ₩18,421 | ₩18,013 | ₩18,147 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,933 | ₩18,388 | ₩17,766 | ₩17,940 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,361 | ₩18,522 | ₩17,686 | ₩17,813 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,629 | ₩19,190 | ₩18,575 | ₩18,615 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,525 | ₩19,658 | ₩18,762 | ₩18,802 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,351 | ₩19,785 | ₩18,903 | ₩19,484 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,819 | ₩20,126 | ₩19,545 | ₩19,605 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,528 | ₩20,661 | ₩20,093 | ₩20,140 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,022 | ₩21,250 | ₩20,875 | ₩21,076 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,742 | ₩21,190 | ₩20,588 | ₩20,996 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,370 | ₩21,690 | ₩21,029 | ₩21,276 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,551 | ₩22,012 | ₩21,533 | ₩21,731 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,611 | ₩22,099 | ₩21,517 | ₩22,025 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,440 | ₩22,707 | ₩21,337 | ₩21,611 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,510 | ₩23,898 | ₩22,199 | ₩22,360 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,349 | ₩23,657 | ₩23,002 | ₩23,389 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,175 | ₩23,710 | ₩23,082 | ₩23,389 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,216 | ₩23,376 | ₩23,028 | ₩23,269 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,814 | ₩23,483 | ₩22,734 | ₩23,336 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,895 | ₩23,229 | ₩22,707 | ₩22,854 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,721 | ₩23,316 | ₩22,360 | ₩22,895 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,256 | ₩23,256 | ₩22,253 | ₩22,694 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,363 | ₩23,490 | ₩22,848 | ₩23,229 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,269 | ₩23,670 | ₩23,122 | ₩23,349 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,697 | ₩23,697 | ₩23,102 | ₩23,282 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,363 | ₩23,804 | ₩23,175 | ₩23,737 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,737 | ₩24,038 | ₩23,095 | ₩23,269 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,285 | ₩24,325 | ₩23,764 | ₩23,871 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,526 | ₩24,941 | ₩23,690 | ₩24,152 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,152 | ₩24,727 | ₩23,831 | ₩24,473 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,259 | ₩24,419 | ₩23,944 | ₩24,232 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,513 | ₩25,088 | ₩23,871 | ₩24,499 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,794 | ₩24,807 | ₩24,312 | ₩24,432 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,874 | ₩25,188 | ₩24,392 | ₩24,847 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,807 | ₩25,395 | ₩24,780 | ₩24,860 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,155 | ₩25,476 | ₩24,693 | ₩24,753 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,516 | ₩25,683 | ₩25,248 | ₩25,275 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,168 | ₩25,462 | ₩24,987 | ₩25,382 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,144 | ₩25,422 | ₩24,927 | ₩24,994 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,850 | ₩25,924 | ₩25,469 | ₩25,649 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,663 | ₩25,950 | ₩25,389 | ₩25,877 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,315 | ₩25,683 | ₩25,074 | ₩25,663 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,395 | ₩25,716 | ₩25,021 | ₩25,382 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,529 | ₩25,596 | ₩24,981 | ₩25,395 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,117 | ₩26,545 | ₩25,462 | ₩25,676 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩24,967 | ₩25,382 | ₩24,660 | ₩25,155 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,034 | ₩25,209 | ₩24,914 | ₩25,141 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,473 | ₩25,262 | ₩24,473 | ₩25,048 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,603 | ₩24,640 | ₩23,603 | ₩24,473 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,684 | ₩23,991 | ₩23,450 | ₩23,657 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,750 | ₩23,844 | ₩23,577 | ₩23,590 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,724 | ₩23,811 | ₩23,523 | ₩23,737 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,657 | ₩23,777 | ₩23,429 | ₩23,737 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,684 | ₩23,710 | ₩23,550 | ₩23,670 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,269 | ₩23,837 | ₩23,202 | ₩23,670 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,068 | ₩23,336 | ₩22,908 | ₩23,282 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,908 | ₩23,169 | ₩22,801 | ₩23,109 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,814 | ₩23,175 | ₩22,774 | ₩22,961 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,734 | ₩23,008 | ₩22,707 | ₩22,881 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,320 | ₩22,788 | ₩22,273 | ₩22,480 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,453 | ₩22,560 | ₩22,132 | ₩22,333 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,667 | ₩22,734 | ₩22,293 | ₩22,467 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,627 | ₩22,707 | ₩22,353 | ₩22,507 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,534 | ₩22,747 | ₩22,507 | ₩22,600 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,360 | ₩22,721 | ₩22,360 | ₩22,587 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,172 | ₩22,400 | ₩21,965 | ₩22,346 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,293 | ₩22,453 | ₩21,945 | ₩22,199 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,199 | ₩22,400 | ₩21,999 | ₩22,400 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,932 | ₩22,273 | ₩21,731 | ₩22,146 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,734 | ₩23,055 | ₩22,406 | ₩22,520 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,229 | ₩23,343 | ₩22,587 | ₩22,640 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,216 | ₩23,563 | ₩23,102 | ₩23,202 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,349 | ₩23,737 | ₩23,175 | ₩23,376 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,175 | ₩23,389 | ₩23,109 | ₩23,323 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,440 | ₩23,376 | ₩22,373 | ₩23,229 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,932 | ₩22,534 | ₩21,838 | ₩22,440 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,089 | ₩22,079 | ₩21,076 | ₩21,838 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,317 | ₩21,571 | ₩20,822 | ₩21,116 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,354 | ₩21,196 | ₩20,347 | ₩21,103 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,380 | ₩20,487 | ₩20,006 | ₩20,367 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,795 | ₩21,116 | ₩20,374 | ₩20,407 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,236 | ₩21,263 | ₩20,835 | ₩20,915 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,798 | ₩22,039 | ₩21,390 | ₩21,410 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,557 | ₩21,872 | ₩21,403 | ₩21,731 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,143 | ₩21,711 | ₩21,109 | ₩21,571 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,089 | ₩21,183 | ₩20,688 | ₩21,049 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,782 | ₩21,183 | ₩20,474 | ₩20,969 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,129 | ₩21,851 | ₩21,129 | ₩21,410 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,306 | ₩22,333 | ₩21,109 | ₩21,143 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,483 | ₩23,777 | ₩21,597 | ₩21,972 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,744 | ₩22,721 | ₩21,744 | ₩22,213 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,704 | ₩22,279 | ₩20,849 | ₩22,199 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,012 | ₩22,266 | ₩21,771 | ₩21,851 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,052 | ₩22,427 | ₩22,025 | ₩22,172 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,213 | ₩22,413 | ₩21,958 | ₩22,146 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,547 | ₩22,681 | ₩22,239 | ₩22,346 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,600 | ₩22,935 | ₩22,520 | ₩22,547 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,413 | ₩22,741 | ₩22,119 | ₩22,600 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,213 | ₩22,607 | ₩22,119 | ₩22,400 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,534 | ₩22,754 | ₩22,119 | ₩22,226 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,785 | ₩22,788 | ₩21,785 | ₩22,346 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,758 | ₩21,798 | ₩21,330 | ₩21,611 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,731 | ₩22,092 | ₩21,531 | ₩21,838 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,504 | ₩21,778 | ₩21,450 | ₩21,731 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,822 | ₩21,457 | ₩20,661 | ₩21,383 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,675 | ₩21,109 | ₩20,554 | ₩20,955 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,089 | ₩21,116 | ₩20,421 | ₩20,528 | -2.66% | 116.9만 |
|---|