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 | ₩23,911 | ₩24,454 | ₩23,670 | ₩24,220 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,871 | ₩24,475 | ₩23,482 | ₩23,911 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,314 | ₩25,069 | ₩23,965 | ₩24,005 | -1.27% | 161만 |
| 2026.10.06 | ₩25,172 | ₩25,454 | ₩24,394 | ₩24,475 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,515 | ₩25,091 | ₩24,354 | ₩24,877 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,126 | ₩24,770 | ₩24,126 | ₩24,434 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,676 | ₩24,790 | ₩24,260 | ₩24,300 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,051 | ₩25,158 | ₩24,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,796 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,716 | ₩25,011 | ₩24,508 | ₩24,944 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,515 | ₩24,870 | ₩24,421 | ₩24,743 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,729 | ₩24,917 | ₩24,421 | ₩24,595 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,461 | ₩24,984 | ₩24,441 | ₩24,743 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,051 | ₩25,243 | ₩24,367 | ₩24,528 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,199 | ₩25,413 | ₩24,971 | ₩25,065 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,226 | ₩25,400 | ₩24,837 | ₩25,078 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,400 | ₩25,494 | ₩25,024 | ₩25,118 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,339 | ₩26,339 | ₩25,400 | ₩25,413 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,655 | ₩26,325 | ₩25,621 | ₩25,923 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,917 | ₩25,467 | ₩24,890 | ₩25,454 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,770 | ₩24,991 | ₩24,649 | ₩24,837 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,689 | ₩24,944 | ₩24,394 | ₩24,635 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,193 | ₩24,729 | ₩24,153 | ₩24,488 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,783 | ₩24,877 | ₩24,340 | ₩24,582 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,279 | ₩25,614 | ₩24,890 | ₩24,930 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,360 | ₩25,547 | ₩25,212 | ₩25,346 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,735 | ₩25,762 | ₩24,944 | ₩25,521 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,105 | ₩25,521 | ₩25,105 | ₩25,427 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,306 | ₩25,346 | ₩24,716 | ₩25,051 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,641 | ₩25,735 | ₩25,132 | ₩25,346 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,084 | ₩26,084 | ₩25,842 | ₩25,842 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,218 | ₩26,446 | ₩26,097 | ₩26,124 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,164 | ₩26,459 | ₩26,144 | ₩26,205 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,802 | ₩26,231 | ₩25,628 | ₩26,164 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,124 | ₩26,178 | ₩25,454 | ₩25,708 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,883 | ₩26,325 | ₩25,534 | ₩26,245 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,427 | ₩26,091 | ₩25,427 | ₩25,775 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩25,011 | ₩25,802 | ₩24,944 | ₩25,480 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,266 | ₩25,279 | ₩24,662 | ₩24,823 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,185 | ₩25,360 | ₩24,810 | ₩25,212 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,427 | ₩25,454 | ₩25,179 | ₩25,333 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,346 | ₩25,718 | ₩25,239 | ₩25,507 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,547 | ₩25,581 | ₩25,132 | ₩25,333 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,346 | ₩25,842 | ₩25,212 | ₩25,628 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩25,024 | ₩25,495 | ₩24,951 | ₩25,440 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,537 | ₩26,537 | ₩25,078 | ₩25,293 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,877 | ₩25,755 | ₩24,568 | ₩25,360 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,501 | ₩24,501 | ₩24,019 | ₩24,112 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,139 | ₩24,488 | ₩23,911 | ₩24,287 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,898 | ₩24,461 | ₩23,824 | ₩24,126 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,884 | ₩24,019 | ₩23,482 | ₩23,952 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,509 | ₩23,992 | ₩23,321 | ₩23,938 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,817 | ₩24,045 | ₩23,247 | ₩23,509 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,160 | ₩23,925 | ₩23,160 | ₩23,817 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,428 | ₩23,483 | ₩22,999 | ₩23,120 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,603 | ₩23,791 | ₩23,254 | ₩23,268 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,986 | ₩23,656 | ₩22,939 | ₩23,455 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,294 | ₩23,563 | ₩23,053 | ₩23,187 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,160 | ₩23,628 | ₩22,570 | ₩23,335 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,764 | ₩23,804 | ₩23,315 | ₩23,361 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,260 | ₩24,626 | ₩23,724 | ₩23,804 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,340 | ₩24,837 | ₩24,314 | ₩24,501 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,831 | ₩24,394 | ₩23,737 | ₩24,340 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,233 | ₩24,247 | ₩23,375 | ₩23,831 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,568 | ₩24,784 | ₩24,119 | ₩24,367 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,810 | ₩24,877 | ₩24,407 | ₩24,703 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,442 | ₩24,676 | ₩23,375 | ₩24,662 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩24,032 | ₩24,126 | ₩23,382 | ₩23,428 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,112 | ₩24,220 | ₩23,757 | ₩24,166 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩24,045 | ₩24,059 | ₩23,576 | ₩23,952 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,938 | ₩24,059 | ₩23,623 | ₩24,045 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,804 | ₩24,287 | ₩23,764 | ₩23,804 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,630 | ₩23,878 | ₩23,187 | ₩23,804 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,308 | ₩23,509 | ₩22,999 | ₩23,496 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,932 | ₩23,335 | ₩22,932 | ₩23,308 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,691 | ₩23,261 | ₩22,624 | ₩22,932 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,444 | ₩22,470 | ₩21,424 | ₩22,382 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,961 | ₩21,377 | ₩20,948 | ₩21,243 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩21,041 | ₩21,370 | ₩20,927 | ₩21,108 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,867 | ₩21,249 | ₩20,840 | ₩21,216 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,471 | ₩22,128 | ₩20,639 | ₩20,733 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,886 | ₩21,980 | ₩21,430 | ₩21,511 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,806 | ₩22,034 | ₩21,585 | ₩21,766 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩22,020 | ₩22,248 | ₩21,564 | ₩21,712 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,926 | ₩22,099 | ₩21,598 | ₩21,980 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,168 | ₩22,564 | ₩21,806 | ₩21,819 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,484 | ₩22,235 | ₩21,015 | ₩22,168 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩21,041 | ₩21,605 | ₩20,988 | ₩21,269 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,303 | ₩21,330 | ₩20,834 | ₩20,948 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,787 | ₩21,249 | ₩20,652 | ₩20,880 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,942 | ₩20,532 | ₩19,935 | ₩20,478 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,773 | ₩20,813 | ₩19,834 | ₩20,143 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,787 | ₩21,162 | ₩20,612 | ₩20,840 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,068 | ₩21,095 | ₩20,880 | ₩20,974 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,720 | ₩21,263 | ₩20,666 | ₩21,122 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,457 | ₩21,591 | ₩20,827 | ₩20,840 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,108 | ₩21,491 | ₩20,907 | ₩21,403 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,095 | ₩21,464 | ₩20,927 | ₩21,001 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,679 | ₩21,162 | ₩20,424 | ₩21,068 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,545 | ₩20,880 | ₩20,203 | ₩20,854 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,545 | ₩20,666 | ₩20,210 | ₩20,424 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,518 | ₩21,122 | ₩20,492 | ₩20,585 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,612 | ₩20,733 | ₩20,451 | ₩20,478 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,907 | ₩21,108 | ₩20,565 | ₩20,773 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩21,015 | ₩21,256 | ₩20,492 | ₩20,760 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,492 | ₩21,008 | ₩20,331 | ₩20,961 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,149 | ₩21,256 | ₩20,679 | ₩20,693 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,149 | ₩21,269 | ₩20,834 | ₩21,162 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,390 | ₩21,685 | ₩20,994 | ₩21,015 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,787 | ₩21,336 | ₩20,646 | ₩21,189 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,741 | ₩20,585 | ₩19,124 | ₩20,559 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,666 | ₩21,330 | ₩20,552 | ₩20,639 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,854 | ₩21,169 | ₩20,760 | ₩20,787 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,733 | ₩20,914 | ₩20,518 | ₩20,867 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,693 | ₩20,974 | ₩20,418 | ₩20,720 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,189 | ₩21,323 | ₩20,559 | ₩20,840 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,921 | ₩21,269 | ₩20,921 | ₩21,202 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,545 | ₩20,934 | ₩20,411 | ₩20,894 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,813 | ₩20,934 | ₩20,290 | ₩20,559 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,538 | ₩21,564 | ₩20,807 | ₩20,961 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,873 | ₩22,181 | ₩21,350 | ₩21,417 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,712 | ₩21,947 | ₩21,678 | ₩21,833 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,457 | ₩22,128 | ₩21,430 | ₩21,859 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,497 | ₩21,605 | ₩21,035 | ₩21,229 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,363 | ₩21,672 | ₩21,363 | ₩21,497 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,095 | ₩21,430 | ₩21,082 | ₩21,363 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,451 | ₩21,108 | ₩20,451 | ₩21,055 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,572 | ₩20,693 | ₩20,438 | ₩20,599 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,331 | ₩20,579 | ₩20,009 | ₩20,492 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,357 | ₩20,585 | ₩20,250 | ₩20,438 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,861 | ₩20,103 | ₩19,479 | ₩19,633 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,062 | ₩20,197 | ₩19,694 | ₩19,942 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,499 | ₩20,250 | ₩19,392 | ₩20,062 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,392 | ₩20,056 | ₩19,372 | ₩19,942 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,091 | ₩19,271 | ₩18,087 | ₩19,231 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,662 | ₩17,923 | ₩17,555 | ₩17,769 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,984 | ₩18,212 | ₩17,555 | ₩17,608 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,185 | ₩18,487 | ₩18,125 | ₩18,158 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,775 | ₩18,909 | ₩18,218 | ₩18,373 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,413 | ₩18,695 | ₩18,265 | ₩18,554 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,815 | ₩18,909 | ₩18,453 | ₩18,614 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,131 | ₩18,259 | ₩17,930 | ₩18,104 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,212 | ₩18,500 | ₩17,964 | ₩18,185 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,386 | ₩18,741 | ₩18,359 | ₩18,440 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,426 | ₩18,715 | ₩18,326 | ₩18,574 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,064 | ₩18,473 | ₩18,064 | ₩18,198 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,984 | ₩18,440 | ₩17,816 | ₩17,990 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,413 | ₩18,574 | ₩17,736 | ₩17,863 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,681 | ₩19,244 | ₩18,627 | ₩18,668 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,580 | ₩19,714 | ₩18,815 | ₩18,855 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,405 | ₩19,841 | ₩18,956 | ₩19,539 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,875 | ₩20,183 | ₩19,600 | ₩19,660 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,585 | ₩20,720 | ₩20,150 | ₩20,197 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,082 | ₩21,310 | ₩20,934 | ₩21,135 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,800 | ₩21,249 | ₩20,646 | ₩21,055 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,430 | ₩21,751 | ₩21,088 | ₩21,336 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,611 | ₩22,074 | ₩21,594 | ₩21,792 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,672 | ₩22,161 | ₩21,578 | ₩22,087 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,503 | ₩22,771 | ₩21,397 | ₩21,672 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,576 | ₩23,965 | ₩22,262 | ₩22,423 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,415 | ₩23,724 | ₩23,066 | ₩23,455 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,241 | ₩23,777 | ₩23,147 | ₩23,455 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,281 | ₩23,442 | ₩23,093 | ₩23,335 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,879 | ₩23,549 | ₩22,798 | ₩23,402 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,959 | ₩23,294 | ₩22,771 | ₩22,919 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,785 | ₩23,382 | ₩22,423 | ₩22,959 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,321 | ₩23,321 | ₩22,315 | ₩22,758 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,428 | ₩23,556 | ₩22,912 | ₩23,294 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,335 | ₩23,737 | ₩23,187 | ₩23,415 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,764 | ₩23,764 | ₩23,167 | ₩23,348 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,428 | ₩23,871 | ₩23,241 | ₩23,804 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,804 | ₩24,106 | ₩23,160 | ₩23,335 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,354 | ₩24,394 | ₩23,831 | ₩23,938 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,595 | ₩25,011 | ₩23,757 | ₩24,220 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,220 | ₩24,796 | ₩23,898 | ₩24,542 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,327 | ₩24,488 | ₩24,012 | ₩24,300 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,582 | ₩25,158 | ₩23,938 | ₩24,568 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,863 | ₩24,877 | ₩24,381 | ₩24,501 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,944 | ₩25,259 | ₩24,461 | ₩24,917 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,877 | ₩25,467 | ₩24,850 | ₩24,930 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,226 | ₩25,547 | ₩24,763 | ₩24,823 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,588 | ₩25,755 | ₩25,319 | ₩25,346 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,239 | ₩25,534 | ₩25,058 | ₩25,454 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,215 | ₩25,494 | ₩24,998 | ₩25,065 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,923 | ₩25,997 | ₩25,541 | ₩25,722 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,735 | ₩26,023 | ₩25,460 | ₩25,950 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,386 | ₩25,755 | ₩25,145 | ₩25,735 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,467 | ₩25,789 | ₩25,091 | ₩25,454 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,601 | ₩25,668 | ₩25,051 | ₩25,467 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,191 | ₩26,620 | ₩25,534 | ₩25,749 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩25,038 | ₩25,454 | ₩24,729 | ₩25,226 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,105 | ₩25,281 | ₩24,984 | ₩25,212 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,542 | ₩25,333 | ₩24,542 | ₩25,118 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,670 | ₩24,709 | ₩23,670 | ₩24,542 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,750 | ₩24,059 | ₩23,516 | ₩23,724 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,817 | ₩23,911 | ₩23,643 | ₩23,656 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,791 | ₩23,878 | ₩23,589 | ₩23,804 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,724 | ₩23,844 | ₩23,496 | ₩23,804 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,750 | ₩23,777 | ₩23,616 | ₩23,737 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,335 | ₩23,905 | ₩23,268 | ₩23,737 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,133 | ₩23,402 | ₩22,973 | ₩23,348 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,973 | ₩23,234 | ₩22,865 | ₩23,174 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,879 | ₩23,241 | ₩22,838 | ₩23,026 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,798 | ₩23,073 | ₩22,771 | ₩22,946 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,382 | ₩22,852 | ₩22,336 | ₩22,543 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,517 | ₩22,624 | ₩22,195 | ₩22,396 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,731 | ₩22,798 | ₩22,356 | ₩22,530 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,691 | ₩22,771 | ₩22,416 | ₩22,570 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,597 | ₩22,812 | ₩22,570 | ₩22,664 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,423 | ₩22,785 | ₩22,423 | ₩22,651 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,235 | ₩22,463 | ₩22,027 | ₩22,409 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,356 | ₩22,517 | ₩22,007 | ₩22,262 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,262 | ₩22,463 | ₩22,061 | ₩22,463 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,994 | ₩22,336 | ₩21,792 | ₩22,208 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,798 | ₩23,120 | ₩22,470 | ₩22,584 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,294 | ₩23,408 | ₩22,651 | ₩22,704 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,281 | ₩23,630 | ₩23,167 | ₩23,268 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,415 | ₩23,804 | ₩23,241 | ₩23,442 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,241 | ₩23,455 | ₩23,174 | ₩23,388 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,503 | ₩23,442 | ₩22,436 | ₩23,294 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,994 | ₩22,597 | ₩21,900 | ₩22,503 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,149 | ₩22,141 | ₩21,135 | ₩21,900 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,377 | ₩21,631 | ₩20,880 | ₩21,175 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,411 | ₩21,256 | ₩20,404 | ₩21,162 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,438 | ₩20,545 | ₩20,062 | ₩20,424 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,854 | ₩21,175 | ₩20,431 | ₩20,465 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,296 | ₩21,323 | ₩20,894 | ₩20,974 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,859 | ₩22,101 | ₩21,450 | ₩21,471 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,618 | ₩21,933 | ₩21,464 | ₩21,792 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,202 | ₩21,772 | ₩21,169 | ₩21,631 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,149 | ₩21,243 | ₩20,746 | ₩21,108 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,840 | ₩21,243 | ₩20,532 | ₩21,028 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,189 | ₩21,913 | ₩21,189 | ₩21,471 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,369 | ₩22,396 | ₩21,169 | ₩21,202 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,549 | ₩23,844 | ₩21,658 | ₩22,034 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,806 | ₩22,785 | ₩21,806 | ₩22,275 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,766 | ₩22,342 | ₩20,907 | ₩22,262 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,074 | ₩22,329 | ₩21,833 | ₩21,913 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,114 | ₩22,490 | ₩22,087 | ₩22,235 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,275 | ₩22,476 | ₩22,020 | ₩22,208 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,610 | ₩22,745 | ₩22,302 | ₩22,409 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,664 | ₩22,999 | ₩22,584 | ₩22,610 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,476 | ₩22,805 | ₩22,181 | ₩22,664 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,275 | ₩22,671 | ₩22,181 | ₩22,463 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,597 | ₩22,818 | ₩22,181 | ₩22,289 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,846 | ₩22,852 | ₩21,846 | ₩22,409 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,819 | ₩21,859 | ₩21,390 | ₩21,672 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,792 | ₩22,154 | ₩21,591 | ₩21,900 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,564 | ₩21,839 | ₩21,511 | ₩21,792 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,880 | ₩21,517 | ₩20,720 | ₩21,444 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,733 | ₩21,169 | ₩20,612 | ₩21,015 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,149 | ₩21,175 | ₩20,478 | ₩20,585 | -2.66% | 116.9만 |
|---|