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 | ₩23,920 | ₩24,464 | ₩23,679 | ₩24,229 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,880 | ₩24,484 | ₩23,491 | ₩23,920 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,323 | ₩25,078 | ₩23,974 | ₩24,014 | -1.27% | 161만 |
| 2026.10.06 | ₩25,181 | ₩25,463 | ₩24,403 | ₩24,484 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,524 | ₩25,101 | ₩24,363 | ₩24,886 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,135 | ₩24,779 | ₩24,135 | ₩24,444 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,685 | ₩24,799 | ₩24,269 | ₩24,309 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,061 | ₩25,168 | ₩24,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,806 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,725 | ₩25,020 | ₩24,517 | ₩24,953 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,524 | ₩24,880 | ₩24,430 | ₩24,752 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,739 | ₩24,927 | ₩24,430 | ₩24,605 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,470 | ₩24,994 | ₩24,450 | ₩24,752 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,061 | ₩25,253 | ₩24,377 | ₩24,537 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,208 | ₩25,423 | ₩24,980 | ₩25,074 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,235 | ₩25,410 | ₩24,846 | ₩25,088 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,410 | ₩25,503 | ₩25,034 | ₩25,128 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,349 | ₩26,349 | ₩25,410 | ₩25,423 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,664 | ₩26,335 | ₩25,631 | ₩25,933 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,927 | ₩25,477 | ₩24,900 | ₩25,463 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,779 | ₩25,000 | ₩24,658 | ₩24,846 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,698 | ₩24,953 | ₩24,403 | ₩24,645 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,202 | ₩24,739 | ₩24,162 | ₩24,497 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,792 | ₩24,886 | ₩24,350 | ₩24,591 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,289 | ₩25,624 | ₩24,900 | ₩24,940 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,369 | ₩25,557 | ₩25,222 | ₩25,356 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,745 | ₩25,772 | ₩24,953 | ₩25,530 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,114 | ₩25,530 | ₩25,114 | ₩25,436 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,316 | ₩25,356 | ₩24,725 | ₩25,061 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,651 | ₩25,745 | ₩25,141 | ₩25,356 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,094 | ₩26,094 | ₩25,852 | ₩25,852 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,228 | ₩26,456 | ₩26,107 | ₩26,134 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,174 | ₩26,469 | ₩26,154 | ₩26,214 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,812 | ₩26,241 | ₩25,638 | ₩26,174 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,134 | ₩26,188 | ₩25,463 | ₩25,718 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,892 | ₩26,335 | ₩25,544 | ₩26,255 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,436 | ₩26,100 | ₩25,436 | ₩25,785 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩25,020 | ₩25,812 | ₩24,953 | ₩25,490 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,275 | ₩25,289 | ₩24,672 | ₩24,833 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,195 | ₩25,369 | ₩24,819 | ₩25,222 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,436 | ₩25,463 | ₩25,188 | ₩25,342 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,356 | ₩25,727 | ₩25,249 | ₩25,517 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,557 | ₩25,591 | ₩25,141 | ₩25,342 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,356 | ₩25,852 | ₩25,222 | ₩25,638 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩25,034 | ₩25,505 | ₩24,960 | ₩25,450 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,547 | ₩26,547 | ₩25,088 | ₩25,302 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,886 | ₩25,765 | ₩24,578 | ₩25,369 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,511 | ₩24,511 | ₩24,028 | ₩24,122 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,148 | ₩24,497 | ₩23,920 | ₩24,296 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,907 | ₩24,470 | ₩23,833 | ₩24,135 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,894 | ₩24,028 | ₩23,491 | ₩23,961 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,518 | ₩24,001 | ₩23,330 | ₩23,947 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,826 | ₩24,055 | ₩23,256 | ₩23,518 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,169 | ₩23,934 | ₩23,169 | ₩23,826 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,437 | ₩23,492 | ₩23,008 | ₩23,129 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,612 | ₩23,800 | ₩23,263 | ₩23,276 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,995 | ₩23,665 | ₩22,948 | ₩23,464 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,303 | ₩23,572 | ₩23,062 | ₩23,196 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,169 | ₩23,637 | ₩22,579 | ₩23,343 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,773 | ₩23,813 | ₩23,323 | ₩23,370 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,269 | ₩24,635 | ₩23,733 | ₩23,813 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,350 | ₩24,846 | ₩24,323 | ₩24,511 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,840 | ₩24,403 | ₩23,746 | ₩24,350 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,242 | ₩24,256 | ₩23,384 | ₩23,840 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,578 | ₩24,794 | ₩24,128 | ₩24,377 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,819 | ₩24,886 | ₩24,417 | ₩24,712 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,451 | ₩24,685 | ₩23,384 | ₩24,672 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩24,041 | ₩24,135 | ₩23,390 | ₩23,437 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,122 | ₩24,229 | ₩23,766 | ₩24,175 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩24,055 | ₩24,068 | ₩23,585 | ₩23,961 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,947 | ₩24,068 | ₩23,632 | ₩24,055 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,813 | ₩24,296 | ₩23,773 | ₩23,813 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,639 | ₩23,887 | ₩23,196 | ₩23,813 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,317 | ₩23,518 | ₩23,008 | ₩23,504 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,941 | ₩23,343 | ₩22,941 | ₩23,317 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,700 | ₩23,270 | ₩22,632 | ₩22,941 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,452 | ₩22,478 | ₩21,432 | ₩22,391 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,969 | ₩21,385 | ₩20,955 | ₩21,251 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩21,049 | ₩21,378 | ₩20,935 | ₩21,116 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,875 | ₩21,257 | ₩20,848 | ₩21,224 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,479 | ₩22,136 | ₩20,647 | ₩20,741 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,895 | ₩21,988 | ₩21,438 | ₩21,519 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,814 | ₩22,042 | ₩21,593 | ₩21,774 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩22,029 | ₩22,257 | ₩21,573 | ₩21,720 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,935 | ₩22,108 | ₩21,606 | ₩21,988 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,176 | ₩22,572 | ₩21,814 | ₩21,828 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,492 | ₩22,243 | ₩21,023 | ₩22,176 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩21,049 | ₩21,613 | ₩20,996 | ₩21,277 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,311 | ₩21,338 | ₩20,841 | ₩20,955 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,794 | ₩21,257 | ₩20,660 | ₩20,888 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,949 | ₩20,540 | ₩19,943 | ₩20,486 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,781 | ₩20,821 | ₩19,842 | ₩20,151 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,794 | ₩21,170 | ₩20,620 | ₩20,848 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,076 | ₩21,103 | ₩20,888 | ₩20,982 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,727 | ₩21,271 | ₩20,674 | ₩21,130 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,465 | ₩21,599 | ₩20,835 | ₩20,848 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,116 | ₩21,499 | ₩20,915 | ₩21,412 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,103 | ₩21,472 | ₩20,935 | ₩21,009 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,687 | ₩21,170 | ₩20,432 | ₩21,076 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,553 | ₩20,888 | ₩20,211 | ₩20,862 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,553 | ₩20,674 | ₩20,218 | ₩20,432 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,526 | ₩21,130 | ₩20,499 | ₩20,593 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,620 | ₩20,741 | ₩20,459 | ₩20,486 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,915 | ₩21,116 | ₩20,573 | ₩20,781 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩21,023 | ₩21,264 | ₩20,499 | ₩20,768 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,499 | ₩21,016 | ₩20,338 | ₩20,969 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,157 | ₩21,264 | ₩20,687 | ₩20,701 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,157 | ₩21,277 | ₩20,841 | ₩21,170 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,398 | ₩21,693 | ₩21,002 | ₩21,023 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,794 | ₩21,345 | ₩20,654 | ₩21,197 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,748 | ₩20,593 | ₩19,131 | ₩20,566 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,674 | ₩21,338 | ₩20,560 | ₩20,647 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,862 | ₩21,177 | ₩20,768 | ₩20,794 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,741 | ₩20,922 | ₩20,526 | ₩20,875 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,701 | ₩20,982 | ₩20,426 | ₩20,727 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,197 | ₩21,331 | ₩20,566 | ₩20,848 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,929 | ₩21,277 | ₩20,929 | ₩21,210 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,553 | ₩20,942 | ₩20,419 | ₩20,902 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,821 | ₩20,942 | ₩20,298 | ₩20,566 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,546 | ₩21,573 | ₩20,815 | ₩20,969 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,881 | ₩22,190 | ₩21,358 | ₩21,425 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,720 | ₩21,955 | ₩21,687 | ₩21,841 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,465 | ₩22,136 | ₩21,438 | ₩21,868 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,506 | ₩21,613 | ₩21,043 | ₩21,237 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,371 | ₩21,680 | ₩21,371 | ₩21,506 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,103 | ₩21,438 | ₩21,090 | ₩21,371 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,459 | ₩21,116 | ₩20,459 | ₩21,063 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,580 | ₩20,701 | ₩20,446 | ₩20,607 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,338 | ₩20,587 | ₩20,016 | ₩20,499 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,365 | ₩20,593 | ₩20,258 | ₩20,446 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,869 | ₩20,110 | ₩19,486 | ₩19,641 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,070 | ₩20,204 | ₩19,701 | ₩19,949 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,507 | ₩20,258 | ₩19,399 | ₩20,070 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,399 | ₩20,063 | ₩19,379 | ₩19,949 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,098 | ₩19,279 | ₩18,094 | ₩19,238 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,669 | ₩17,930 | ₩17,561 | ₩17,776 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,991 | ₩18,219 | ₩17,561 | ₩17,615 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,192 | ₩18,494 | ₩18,131 | ₩18,165 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,782 | ₩18,916 | ₩18,225 | ₩18,380 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,420 | ₩18,702 | ₩18,272 | ₩18,561 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,822 | ₩18,916 | ₩18,460 | ₩18,621 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,138 | ₩18,266 | ₩17,937 | ₩18,111 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,219 | ₩18,507 | ₩17,970 | ₩18,192 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,393 | ₩18,749 | ₩18,366 | ₩18,447 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,433 | ₩18,722 | ₩18,333 | ₩18,581 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,071 | ₩18,480 | ₩18,071 | ₩18,205 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,991 | ₩18,447 | ₩17,823 | ₩17,997 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,420 | ₩18,581 | ₩17,742 | ₩17,870 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,688 | ₩19,252 | ₩18,635 | ₩18,675 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,587 | ₩19,721 | ₩18,822 | ₩18,863 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,413 | ₩19,849 | ₩18,963 | ₩19,547 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,882 | ₩20,191 | ₩19,607 | ₩19,668 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,593 | ₩20,727 | ₩20,157 | ₩20,204 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,090 | ₩21,318 | ₩20,942 | ₩21,143 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,808 | ₩21,257 | ₩20,654 | ₩21,063 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,438 | ₩21,759 | ₩21,096 | ₩21,345 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,620 | ₩22,082 | ₩21,602 | ₩21,801 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,680 | ₩22,170 | ₩21,586 | ₩22,096 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,512 | ₩22,780 | ₩21,405 | ₩21,680 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,585 | ₩23,974 | ₩22,270 | ₩22,431 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,424 | ₩23,733 | ₩23,075 | ₩23,464 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,250 | ₩23,786 | ₩23,156 | ₩23,464 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,290 | ₩23,451 | ₩23,102 | ₩23,343 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,887 | ₩23,558 | ₩22,807 | ₩23,411 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,968 | ₩23,303 | ₩22,780 | ₩22,928 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,793 | ₩23,390 | ₩22,431 | ₩22,968 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,330 | ₩23,330 | ₩22,324 | ₩22,767 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,437 | ₩23,565 | ₩22,921 | ₩23,303 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,343 | ₩23,746 | ₩23,196 | ₩23,424 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,773 | ₩23,773 | ₩23,176 | ₩23,357 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,437 | ₩23,880 | ₩23,250 | ₩23,813 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,813 | ₩24,115 | ₩23,169 | ₩23,343 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,363 | ₩24,403 | ₩23,840 | ₩23,947 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,605 | ₩25,020 | ₩23,766 | ₩24,229 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,229 | ₩24,806 | ₩23,907 | ₩24,551 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,336 | ₩24,497 | ₩24,021 | ₩24,309 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,591 | ₩25,168 | ₩23,947 | ₩24,578 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,873 | ₩24,886 | ₩24,390 | ₩24,511 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,953 | ₩25,269 | ₩24,470 | ₩24,927 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,886 | ₩25,477 | ₩24,859 | ₩24,940 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,235 | ₩25,557 | ₩24,772 | ₩24,833 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,597 | ₩25,765 | ₩25,329 | ₩25,356 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,249 | ₩25,544 | ₩25,067 | ₩25,463 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,224 | ₩25,503 | ₩25,007 | ₩25,074 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,933 | ₩26,007 | ₩25,550 | ₩25,732 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,745 | ₩26,033 | ₩25,470 | ₩25,960 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,396 | ₩25,765 | ₩25,155 | ₩25,745 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,477 | ₩25,799 | ₩25,101 | ₩25,463 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,611 | ₩25,678 | ₩25,061 | ₩25,477 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,201 | ₩26,630 | ₩25,544 | ₩25,758 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩25,047 | ₩25,463 | ₩24,739 | ₩25,235 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,114 | ₩25,290 | ₩24,994 | ₩25,222 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,551 | ₩25,342 | ₩24,551 | ₩25,128 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,679 | ₩24,719 | ₩23,679 | ₩24,551 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,759 | ₩24,068 | ₩23,525 | ₩23,733 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,826 | ₩23,920 | ₩23,652 | ₩23,665 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,800 | ₩23,887 | ₩23,598 | ₩23,813 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,733 | ₩23,853 | ₩23,504 | ₩23,813 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,759 | ₩23,786 | ₩23,625 | ₩23,746 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,343 | ₩23,914 | ₩23,276 | ₩23,746 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,142 | ₩23,411 | ₩22,981 | ₩23,357 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,981 | ₩23,243 | ₩22,874 | ₩23,183 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,887 | ₩23,250 | ₩22,847 | ₩23,035 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,807 | ₩23,082 | ₩22,780 | ₩22,954 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,391 | ₩22,861 | ₩22,344 | ₩22,552 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,525 | ₩22,632 | ₩22,203 | ₩22,404 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,740 | ₩22,807 | ₩22,364 | ₩22,539 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,700 | ₩22,780 | ₩22,425 | ₩22,579 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,606 | ₩22,820 | ₩22,579 | ₩22,673 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,431 | ₩22,793 | ₩22,431 | ₩22,659 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,243 | ₩22,471 | ₩22,035 | ₩22,418 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,364 | ₩22,525 | ₩22,015 | ₩22,270 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,270 | ₩22,471 | ₩22,069 | ₩22,471 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩22,002 | ₩22,344 | ₩21,801 | ₩22,217 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,807 | ₩23,129 | ₩22,478 | ₩22,592 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,303 | ₩23,417 | ₩22,659 | ₩22,713 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,290 | ₩23,639 | ₩23,176 | ₩23,276 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,424 | ₩23,813 | ₩23,250 | ₩23,451 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,250 | ₩23,464 | ₩23,183 | ₩23,397 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,512 | ₩23,451 | ₩22,445 | ₩23,303 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩22,002 | ₩22,606 | ₩21,908 | ₩22,512 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,157 | ₩22,149 | ₩21,143 | ₩21,908 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,385 | ₩21,640 | ₩20,888 | ₩21,184 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,419 | ₩21,264 | ₩20,412 | ₩21,170 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,446 | ₩20,553 | ₩20,070 | ₩20,432 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,862 | ₩21,184 | ₩20,439 | ₩20,473 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,304 | ₩21,331 | ₩20,902 | ₩20,982 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,868 | ₩22,109 | ₩21,459 | ₩21,479 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,626 | ₩21,942 | ₩21,472 | ₩21,801 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,210 | ₩21,781 | ₩21,177 | ₩21,640 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,157 | ₩21,251 | ₩20,754 | ₩21,116 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,848 | ₩21,251 | ₩20,540 | ₩21,036 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,197 | ₩21,921 | ₩21,197 | ₩21,479 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,378 | ₩22,404 | ₩21,177 | ₩21,210 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,558 | ₩23,853 | ₩21,667 | ₩22,042 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,814 | ₩22,793 | ₩21,814 | ₩22,284 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,774 | ₩22,351 | ₩20,915 | ₩22,270 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,082 | ₩22,337 | ₩21,841 | ₩21,921 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,123 | ₩22,498 | ₩22,096 | ₩22,243 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,284 | ₩22,485 | ₩22,029 | ₩22,217 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,619 | ₩22,753 | ₩22,310 | ₩22,418 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,673 | ₩23,008 | ₩22,592 | ₩22,619 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,485 | ₩22,814 | ₩22,190 | ₩22,673 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,284 | ₩22,679 | ₩22,190 | ₩22,471 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,606 | ₩22,827 | ₩22,190 | ₩22,297 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,854 | ₩22,861 | ₩21,854 | ₩22,418 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,828 | ₩21,868 | ₩21,398 | ₩21,680 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,801 | ₩22,163 | ₩21,599 | ₩21,908 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,573 | ₩21,848 | ₩21,519 | ₩21,801 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,888 | ₩21,526 | ₩20,727 | ₩21,452 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,741 | ₩21,177 | ₩20,620 | ₩21,023 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,157 | ₩21,184 | ₩20,486 | ₩20,593 | -2.66% | 116.9만 |
|---|