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 | ₩23,863 | ₩24,405 | ₩23,622 | ₩24,171 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,823 | ₩24,425 | ₩23,435 | ₩23,863 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,265 | ₩25,018 | ₩23,917 | ₩23,957 | -1.27% | 161만 |
| 2026.10.06 | ₩25,121 | ₩25,402 | ₩24,345 | ₩24,425 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,466 | ₩25,041 | ₩24,305 | ₩24,827 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,077 | ₩24,720 | ₩24,077 | ₩24,385 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,626 | ₩24,740 | ₩24,211 | ₩24,251 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,001 | ₩25,108 | ₩24,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,747 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,666 | ₩24,961 | ₩24,459 | ₩24,894 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,466 | ₩24,820 | ₩24,372 | ₩24,693 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,680 | ₩24,867 | ₩24,372 | ₩24,546 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,412 | ₩24,934 | ₩24,392 | ₩24,693 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,001 | ₩25,192 | ₩24,318 | ₩24,479 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,148 | ₩25,362 | ₩24,921 | ₩25,014 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,175 | ₩25,349 | ₩24,787 | ₩25,028 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,349 | ₩25,443 | ₩24,974 | ₩25,068 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,286 | ₩26,286 | ₩25,349 | ₩25,362 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,603 | ₩26,272 | ₩25,570 | ₩25,871 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,867 | ₩25,416 | ₩24,840 | ₩25,402 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,720 | ₩24,941 | ₩24,599 | ₩24,787 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,640 | ₩24,894 | ₩24,345 | ₩24,586 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,144 | ₩24,680 | ₩24,104 | ₩24,439 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,733 | ₩24,827 | ₩24,292 | ₩24,533 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,228 | ₩25,563 | ₩24,840 | ₩24,880 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,309 | ₩25,496 | ₩25,162 | ₩25,295 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,684 | ₩25,710 | ₩24,894 | ₩25,469 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,054 | ₩25,469 | ₩25,054 | ₩25,376 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,255 | ₩25,295 | ₩24,666 | ₩25,001 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,590 | ₩25,684 | ₩25,081 | ₩25,295 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,031 | ₩26,031 | ₩25,791 | ₩25,791 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,165 | ₩26,393 | ₩26,045 | ₩26,072 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,112 | ₩26,406 | ₩26,092 | ₩26,152 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,750 | ₩26,179 | ₩25,576 | ₩26,112 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,072 | ₩26,125 | ₩25,402 | ₩25,657 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,831 | ₩26,272 | ₩25,483 | ₩26,192 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,376 | ₩26,038 | ₩25,376 | ₩25,724 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩24,961 | ₩25,750 | ₩24,894 | ₩25,429 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,215 | ₩25,228 | ₩24,613 | ₩24,773 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,135 | ₩25,309 | ₩24,760 | ₩25,162 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,376 | ₩25,402 | ₩25,128 | ₩25,282 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,295 | ₩25,666 | ₩25,188 | ₩25,456 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,496 | ₩25,530 | ₩25,081 | ₩25,282 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,295 | ₩25,791 | ₩25,162 | ₩25,576 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩24,974 | ₩25,444 | ₩24,901 | ₩25,389 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,484 | ₩26,484 | ₩25,028 | ₩25,242 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,827 | ₩25,704 | ₩24,519 | ₩25,309 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,452 | ₩24,452 | ₩23,970 | ₩24,064 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,091 | ₩24,439 | ₩23,863 | ₩24,238 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,850 | ₩24,412 | ₩23,776 | ₩24,077 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,837 | ₩23,970 | ₩23,435 | ₩23,903 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,462 | ₩23,944 | ₩23,274 | ₩23,890 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,770 | ₩23,997 | ₩23,201 | ₩23,462 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,114 | ₩23,877 | ₩23,114 | ₩23,770 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,381 | ₩23,436 | ₩22,953 | ₩23,074 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,555 | ₩23,743 | ₩23,208 | ₩23,221 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,940 | ₩23,609 | ₩22,893 | ₩23,408 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,248 | ₩23,515 | ₩23,007 | ₩23,141 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,114 | ₩23,581 | ₩22,525 | ₩23,288 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,716 | ₩23,756 | ₩23,268 | ₩23,315 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,211 | ₩24,577 | ₩23,676 | ₩23,756 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,292 | ₩24,787 | ₩24,265 | ₩24,452 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,783 | ₩24,345 | ₩23,689 | ₩24,292 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,185 | ₩24,198 | ₩23,328 | ₩23,783 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,519 | ₩24,735 | ₩24,071 | ₩24,318 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,760 | ₩24,827 | ₩24,359 | ₩24,653 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,395 | ₩24,626 | ₩23,328 | ₩24,613 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩23,984 | ₩24,077 | ₩23,335 | ₩23,381 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,064 | ₩24,171 | ₩23,709 | ₩24,118 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩23,997 | ₩24,011 | ₩23,529 | ₩23,903 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,890 | ₩24,011 | ₩23,576 | ₩23,997 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,756 | ₩24,238 | ₩23,716 | ₩23,756 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,582 | ₩23,830 | ₩23,141 | ₩23,756 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,261 | ₩23,462 | ₩22,953 | ₩23,448 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,886 | ₩23,288 | ₩22,886 | ₩23,261 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,645 | ₩23,214 | ₩22,578 | ₩22,886 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,401 | ₩22,425 | ₩21,381 | ₩22,338 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,919 | ₩21,334 | ₩20,905 | ₩21,200 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩20,999 | ₩21,327 | ₩20,885 | ₩21,066 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,825 | ₩21,207 | ₩20,798 | ₩21,173 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,427 | ₩22,083 | ₩20,598 | ₩20,691 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,842 | ₩21,936 | ₩21,387 | ₩21,468 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,762 | ₩21,990 | ₩21,541 | ₩21,722 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩21,976 | ₩22,204 | ₩21,521 | ₩21,668 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,883 | ₩22,055 | ₩21,555 | ₩21,936 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,123 | ₩22,518 | ₩21,762 | ₩21,775 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,441 | ₩22,190 | ₩20,972 | ₩22,123 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩20,999 | ₩21,561 | ₩20,946 | ₩21,227 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,260 | ₩21,287 | ₩20,792 | ₩20,905 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,745 | ₩21,207 | ₩20,611 | ₩20,839 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,902 | ₩20,491 | ₩19,895 | ₩20,437 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,732 | ₩20,772 | ₩19,795 | ₩20,102 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,745 | ₩21,120 | ₩20,571 | ₩20,798 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,026 | ₩21,053 | ₩20,839 | ₩20,932 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,678 | ₩21,220 | ₩20,624 | ₩21,079 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,414 | ₩21,548 | ₩20,785 | ₩20,798 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,066 | ₩21,448 | ₩20,865 | ₩21,361 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,053 | ₩21,421 | ₩20,885 | ₩20,959 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,638 | ₩21,120 | ₩20,384 | ₩21,026 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,504 | ₩20,839 | ₩20,163 | ₩20,812 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,504 | ₩20,624 | ₩20,169 | ₩20,384 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,477 | ₩21,079 | ₩20,450 | ₩20,544 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,571 | ₩20,691 | ₩20,410 | ₩20,437 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,865 | ₩21,066 | ₩20,524 | ₩20,732 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩20,972 | ₩21,213 | ₩20,450 | ₩20,718 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,450 | ₩20,966 | ₩20,290 | ₩20,919 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,106 | ₩21,213 | ₩20,638 | ₩20,651 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,106 | ₩21,227 | ₩20,792 | ₩21,120 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,347 | ₩21,642 | ₩20,952 | ₩20,972 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,745 | ₩21,294 | ₩20,604 | ₩21,146 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,701 | ₩20,544 | ₩19,085 | ₩20,517 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,624 | ₩21,287 | ₩20,511 | ₩20,598 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,812 | ₩21,126 | ₩20,718 | ₩20,745 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,691 | ₩20,872 | ₩20,477 | ₩20,825 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,651 | ₩20,932 | ₩20,377 | ₩20,678 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,146 | ₩21,280 | ₩20,517 | ₩20,798 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,879 | ₩21,227 | ₩20,879 | ₩21,160 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,504 | ₩20,892 | ₩20,370 | ₩20,852 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,772 | ₩20,892 | ₩20,250 | ₩20,517 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,494 | ₩21,521 | ₩20,765 | ₩20,919 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,829 | ₩22,137 | ₩21,307 | ₩21,374 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,668 | ₩21,903 | ₩21,635 | ₩21,789 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,414 | ₩22,083 | ₩21,387 | ₩21,816 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,454 | ₩21,561 | ₩20,992 | ₩21,187 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,320 | ₩21,628 | ₩21,320 | ₩21,454 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,053 | ₩21,387 | ₩21,039 | ₩21,320 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,410 | ₩21,066 | ₩20,410 | ₩21,013 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,531 | ₩20,651 | ₩20,397 | ₩20,558 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,290 | ₩20,537 | ₩19,969 | ₩20,450 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,317 | ₩20,544 | ₩20,210 | ₩20,397 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,821 | ₩20,062 | ₩19,440 | ₩19,594 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,022 | ₩20,156 | ₩19,654 | ₩19,902 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,460 | ₩20,210 | ₩19,353 | ₩20,022 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,353 | ₩20,015 | ₩19,333 | ₩19,902 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,055 | ₩19,233 | ₩18,051 | ₩19,192 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,626 | ₩17,887 | ₩17,519 | ₩17,734 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,948 | ₩18,175 | ₩17,519 | ₩17,573 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,148 | ₩18,450 | ₩18,088 | ₩18,122 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,737 | ₩18,871 | ₩18,182 | ₩18,336 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,376 | ₩18,657 | ₩18,229 | ₩18,516 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,777 | ₩18,871 | ₩18,416 | ₩18,577 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,095 | ₩18,222 | ₩17,894 | ₩18,068 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,175 | ₩18,463 | ₩17,928 | ₩18,148 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,349 | ₩18,704 | ₩18,322 | ₩18,403 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,389 | ₩18,677 | ₩18,289 | ₩18,537 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,028 | ₩18,436 | ₩18,028 | ₩18,162 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,948 | ₩18,403 | ₩17,780 | ₩17,954 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,376 | ₩18,537 | ₩17,700 | ₩17,827 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,644 | ₩19,206 | ₩18,590 | ₩18,630 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,540 | ₩19,674 | ₩18,777 | ₩18,818 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,366 | ₩19,801 | ₩18,918 | ₩19,500 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,835 | ₩20,143 | ₩19,560 | ₩19,621 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,544 | ₩20,678 | ₩20,109 | ₩20,156 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,039 | ₩21,267 | ₩20,892 | ₩21,093 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,758 | ₩21,207 | ₩20,604 | ₩21,013 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,387 | ₩21,707 | ₩21,046 | ₩21,294 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,568 | ₩22,030 | ₩21,551 | ₩21,749 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,628 | ₩22,117 | ₩21,535 | ₩22,043 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,458 | ₩22,726 | ₩21,354 | ₩21,628 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,529 | ₩23,917 | ₩22,217 | ₩22,378 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,368 | ₩23,676 | ₩23,020 | ₩23,408 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,194 | ₩23,729 | ₩23,100 | ₩23,408 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,234 | ₩23,395 | ₩23,047 | ₩23,288 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,833 | ₩23,502 | ₩22,752 | ₩23,355 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,913 | ₩23,248 | ₩22,726 | ₩22,873 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,739 | ₩23,335 | ₩22,378 | ₩22,913 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,274 | ₩23,274 | ₩22,271 | ₩22,712 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,381 | ₩23,509 | ₩22,866 | ₩23,248 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,288 | ₩23,689 | ₩23,141 | ₩23,368 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,716 | ₩23,716 | ₩23,121 | ₩23,301 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,381 | ₩23,823 | ₩23,194 | ₩23,756 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,756 | ₩24,057 | ₩23,114 | ₩23,288 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,305 | ₩24,345 | ₩23,783 | ₩23,890 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,546 | ₩24,961 | ₩23,709 | ₩24,171 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,171 | ₩24,747 | ₩23,850 | ₩24,492 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,278 | ₩24,439 | ₩23,964 | ₩24,251 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,533 | ₩25,108 | ₩23,890 | ₩24,519 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,814 | ₩24,827 | ₩24,332 | ₩24,452 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,894 | ₩25,208 | ₩24,412 | ₩24,867 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,827 | ₩25,416 | ₩24,800 | ₩24,880 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,175 | ₩25,496 | ₩24,713 | ₩24,773 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,536 | ₩25,704 | ₩25,269 | ₩25,295 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,188 | ₩25,483 | ₩25,008 | ₩25,402 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,164 | ₩25,443 | ₩24,947 | ₩25,014 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,871 | ₩25,944 | ₩25,489 | ₩25,670 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,684 | ₩25,971 | ₩25,409 | ₩25,898 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,336 | ₩25,704 | ₩25,095 | ₩25,684 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,416 | ₩25,737 | ₩25,041 | ₩25,402 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,550 | ₩25,617 | ₩25,001 | ₩25,416 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,139 | ₩26,567 | ₩25,483 | ₩25,697 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩24,988 | ₩25,402 | ₩24,680 | ₩25,175 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,054 | ₩25,230 | ₩24,934 | ₩25,162 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,492 | ₩25,282 | ₩24,492 | ₩25,068 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,622 | ₩24,660 | ₩23,622 | ₩24,492 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,703 | ₩24,011 | ₩23,468 | ₩23,676 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,770 | ₩23,863 | ₩23,596 | ₩23,609 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,743 | ₩23,830 | ₩23,542 | ₩23,756 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,676 | ₩23,796 | ₩23,448 | ₩23,756 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,703 | ₩23,729 | ₩23,569 | ₩23,689 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,288 | ₩23,857 | ₩23,221 | ₩23,689 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,087 | ₩23,355 | ₩22,926 | ₩23,301 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,926 | ₩23,187 | ₩22,819 | ₩23,127 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,833 | ₩23,194 | ₩22,793 | ₩22,980 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,752 | ₩23,027 | ₩22,726 | ₩22,900 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,338 | ₩22,806 | ₩22,291 | ₩22,498 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,471 | ₩22,578 | ₩22,150 | ₩22,351 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,686 | ₩22,752 | ₩22,311 | ₩22,485 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,645 | ₩22,726 | ₩22,371 | ₩22,525 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,552 | ₩22,766 | ₩22,525 | ₩22,619 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,378 | ₩22,739 | ₩22,378 | ₩22,605 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,190 | ₩22,418 | ₩21,983 | ₩22,364 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,311 | ₩22,471 | ₩21,963 | ₩22,217 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,217 | ₩22,418 | ₩22,016 | ₩22,418 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,949 | ₩22,291 | ₩21,749 | ₩22,164 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,752 | ₩23,074 | ₩22,425 | ₩22,538 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,248 | ₩23,361 | ₩22,605 | ₩22,659 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,234 | ₩23,582 | ₩23,121 | ₩23,221 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,368 | ₩23,756 | ₩23,194 | ₩23,395 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,194 | ₩23,408 | ₩23,127 | ₩23,341 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,458 | ₩23,395 | ₩22,391 | ₩23,248 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,949 | ₩22,552 | ₩21,856 | ₩22,458 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,106 | ₩22,097 | ₩21,093 | ₩21,856 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,334 | ₩21,588 | ₩20,839 | ₩21,133 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,370 | ₩21,213 | ₩20,363 | ₩21,120 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,397 | ₩20,504 | ₩20,022 | ₩20,384 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,812 | ₩21,133 | ₩20,390 | ₩20,424 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,253 | ₩21,280 | ₩20,852 | ₩20,932 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,816 | ₩22,057 | ₩21,407 | ₩21,427 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,575 | ₩21,889 | ₩21,421 | ₩21,749 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,160 | ₩21,729 | ₩21,126 | ₩21,588 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,106 | ₩21,200 | ₩20,705 | ₩21,066 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,798 | ₩21,200 | ₩20,491 | ₩20,986 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,146 | ₩21,869 | ₩21,146 | ₩21,427 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,324 | ₩22,351 | ₩21,126 | ₩21,160 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,502 | ₩23,796 | ₩21,615 | ₩21,990 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,762 | ₩22,739 | ₩21,762 | ₩22,230 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,722 | ₩22,297 | ₩20,865 | ₩22,217 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,030 | ₩22,284 | ₩21,789 | ₩21,869 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,070 | ₩22,445 | ₩22,043 | ₩22,190 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,230 | ₩22,431 | ₩21,976 | ₩22,164 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,565 | ₩22,699 | ₩22,257 | ₩22,364 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,619 | ₩22,953 | ₩22,538 | ₩22,565 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,431 | ₩22,759 | ₩22,137 | ₩22,619 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,230 | ₩22,625 | ₩22,137 | ₩22,418 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,552 | ₩22,773 | ₩22,137 | ₩22,244 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,802 | ₩22,806 | ₩21,802 | ₩22,364 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,775 | ₩21,816 | ₩21,347 | ₩21,628 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,749 | ₩22,110 | ₩21,548 | ₩21,856 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,521 | ₩21,796 | ₩21,468 | ₩21,749 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,839 | ₩21,474 | ₩20,678 | ₩21,401 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,691 | ₩21,126 | ₩20,571 | ₩20,972 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,106 | ₩21,133 | ₩20,437 | ₩20,544 | -2.66% | 116.9만 |
|---|