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 | ₩23,865 | ₩24,407 | ₩23,624 | ₩24,173 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,825 | ₩24,427 | ₩23,437 | ₩23,865 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,267 | ₩25,020 | ₩23,919 | ₩23,959 | -1.27% | 161만 |
| 2026.10.06 | ₩25,123 | ₩25,404 | ₩24,347 | ₩24,427 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,467 | ₩25,043 | ₩24,307 | ₩24,829 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,079 | ₩24,722 | ₩24,079 | ₩24,387 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,628 | ₩24,742 | ₩24,213 | ₩24,253 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,003 | ₩25,110 | ₩24,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,748 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,668 | ₩24,963 | ₩24,461 | ₩24,896 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,467 | ₩24,822 | ₩24,374 | ₩24,695 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,682 | ₩24,869 | ₩24,374 | ₩24,548 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,414 | ₩24,936 | ₩24,394 | ₩24,695 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,003 | ₩25,194 | ₩24,320 | ₩24,481 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,150 | ₩25,364 | ₩24,922 | ₩25,016 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,177 | ₩25,351 | ₩24,789 | ₩25,030 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,351 | ₩25,445 | ₩24,976 | ₩25,070 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,288 | ₩26,288 | ₩25,351 | ₩25,364 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,605 | ₩26,274 | ₩25,572 | ₩25,873 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,869 | ₩25,418 | ₩24,842 | ₩25,404 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,722 | ₩24,943 | ₩24,601 | ₩24,789 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,641 | ₩24,896 | ₩24,347 | ₩24,588 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,146 | ₩24,682 | ₩24,106 | ₩24,441 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,735 | ₩24,829 | ₩24,293 | ₩24,534 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,230 | ₩25,565 | ₩24,842 | ₩24,882 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,311 | ₩25,498 | ₩25,163 | ₩25,297 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,685 | ₩25,712 | ₩24,896 | ₩25,471 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,056 | ₩25,471 | ₩25,056 | ₩25,378 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,257 | ₩25,297 | ₩24,668 | ₩25,003 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,592 | ₩25,685 | ₩25,083 | ₩25,297 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,033 | ₩26,033 | ₩25,793 | ₩25,793 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,167 | ₩26,395 | ₩26,047 | ₩26,074 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,114 | ₩26,408 | ₩26,094 | ₩26,154 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,752 | ₩26,181 | ₩25,578 | ₩26,114 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,074 | ₩26,127 | ₩25,404 | ₩25,659 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,833 | ₩26,274 | ₩25,485 | ₩26,194 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,378 | ₩26,040 | ₩25,378 | ₩25,726 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩24,963 | ₩25,752 | ₩24,896 | ₩25,431 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,217 | ₩25,230 | ₩24,615 | ₩24,775 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,137 | ₩25,311 | ₩24,762 | ₩25,163 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,378 | ₩25,404 | ₩25,130 | ₩25,284 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,297 | ₩25,668 | ₩25,190 | ₩25,458 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,498 | ₩25,532 | ₩25,083 | ₩25,284 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,297 | ₩25,793 | ₩25,163 | ₩25,578 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩24,976 | ₩25,446 | ₩24,902 | ₩25,391 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,486 | ₩26,486 | ₩25,030 | ₩25,244 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,829 | ₩25,706 | ₩24,521 | ₩25,311 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,454 | ₩24,454 | ₩23,972 | ₩24,066 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,093 | ₩24,441 | ₩23,865 | ₩24,240 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,852 | ₩24,414 | ₩23,778 | ₩24,079 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,838 | ₩23,972 | ₩23,437 | ₩23,905 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,464 | ₩23,945 | ₩23,276 | ₩23,892 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,771 | ₩23,999 | ₩23,203 | ₩23,464 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,116 | ₩23,878 | ₩23,116 | ₩23,771 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,383 | ₩23,438 | ₩22,955 | ₩23,075 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,557 | ₩23,745 | ₩23,209 | ₩23,223 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,942 | ₩23,611 | ₩22,895 | ₩23,410 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,249 | ₩23,517 | ₩23,008 | ₩23,142 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,116 | ₩23,583 | ₩22,527 | ₩23,290 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,718 | ₩23,758 | ₩23,269 | ₩23,316 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,213 | ₩24,579 | ₩23,678 | ₩23,758 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,293 | ₩24,789 | ₩24,267 | ₩24,454 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,785 | ₩24,347 | ₩23,691 | ₩24,293 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,186 | ₩24,200 | ₩23,330 | ₩23,785 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,521 | ₩24,736 | ₩24,073 | ₩24,320 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,762 | ₩24,829 | ₩24,360 | ₩24,655 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,397 | ₩24,628 | ₩23,330 | ₩24,615 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩23,986 | ₩24,079 | ₩23,336 | ₩23,383 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,066 | ₩24,173 | ₩23,711 | ₩24,119 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩23,999 | ₩24,012 | ₩23,530 | ₩23,905 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,892 | ₩24,012 | ₩23,577 | ₩23,999 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,758 | ₩24,240 | ₩23,718 | ₩23,758 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,584 | ₩23,832 | ₩23,142 | ₩23,758 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,263 | ₩23,464 | ₩22,955 | ₩23,450 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,888 | ₩23,290 | ₩22,888 | ₩23,263 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,647 | ₩23,216 | ₩22,580 | ₩22,888 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,402 | ₩22,426 | ₩21,382 | ₩22,339 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,920 | ₩21,335 | ₩20,907 | ₩21,202 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩21,001 | ₩21,329 | ₩20,887 | ₩21,068 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,827 | ₩21,208 | ₩20,800 | ₩21,175 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,429 | ₩22,085 | ₩20,599 | ₩20,693 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,844 | ₩21,938 | ₩21,389 | ₩21,469 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,764 | ₩21,991 | ₩21,543 | ₩21,724 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩21,978 | ₩22,205 | ₩21,523 | ₩21,670 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,884 | ₩22,057 | ₩21,556 | ₩21,938 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,125 | ₩22,520 | ₩21,764 | ₩21,777 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,442 | ₩22,192 | ₩20,974 | ₩22,125 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩21,001 | ₩21,563 | ₩20,947 | ₩21,228 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,262 | ₩21,289 | ₩20,793 | ₩20,907 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,746 | ₩21,208 | ₩20,613 | ₩20,840 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,903 | ₩20,492 | ₩19,897 | ₩20,439 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,733 | ₩20,773 | ₩19,796 | ₩20,104 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,746 | ₩21,121 | ₩20,572 | ₩20,800 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,028 | ₩21,054 | ₩20,840 | ₩20,934 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,680 | ₩21,222 | ₩20,626 | ₩21,081 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,416 | ₩21,550 | ₩20,787 | ₩20,800 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,068 | ₩21,449 | ₩20,867 | ₩21,362 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,054 | ₩21,422 | ₩20,887 | ₩20,961 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,639 | ₩21,121 | ₩20,385 | ₩21,028 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,506 | ₩20,840 | ₩20,164 | ₩20,813 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,506 | ₩20,626 | ₩20,171 | ₩20,385 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,479 | ₩21,081 | ₩20,452 | ₩20,546 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,572 | ₩20,693 | ₩20,412 | ₩20,439 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,867 | ₩21,068 | ₩20,526 | ₩20,733 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩20,974 | ₩21,215 | ₩20,452 | ₩20,720 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,452 | ₩20,967 | ₩20,291 | ₩20,920 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,108 | ₩21,215 | ₩20,639 | ₩20,653 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,108 | ₩21,228 | ₩20,793 | ₩21,121 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,349 | ₩21,643 | ₩20,954 | ₩20,974 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,746 | ₩21,295 | ₩20,606 | ₩21,148 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,702 | ₩20,546 | ₩19,087 | ₩20,519 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,626 | ₩21,289 | ₩20,512 | ₩20,599 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,813 | ₩21,128 | ₩20,720 | ₩20,746 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,693 | ₩20,874 | ₩20,479 | ₩20,827 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,653 | ₩20,934 | ₩20,378 | ₩20,680 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,148 | ₩21,282 | ₩20,519 | ₩20,800 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,880 | ₩21,228 | ₩20,880 | ₩21,161 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,506 | ₩20,894 | ₩20,372 | ₩20,854 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,773 | ₩20,894 | ₩20,251 | ₩20,519 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,496 | ₩21,523 | ₩20,767 | ₩20,920 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,831 | ₩22,138 | ₩21,309 | ₩21,376 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,670 | ₩21,904 | ₩21,637 | ₩21,790 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,416 | ₩22,085 | ₩21,389 | ₩21,817 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,456 | ₩21,563 | ₩20,994 | ₩21,188 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,322 | ₩21,630 | ₩21,322 | ₩21,456 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,054 | ₩21,389 | ₩21,041 | ₩21,322 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,412 | ₩21,068 | ₩20,412 | ₩21,014 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,532 | ₩20,653 | ₩20,398 | ₩20,559 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,291 | ₩20,539 | ₩19,970 | ₩20,452 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,318 | ₩20,546 | ₩20,211 | ₩20,398 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,823 | ₩20,064 | ₩19,441 | ₩19,595 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,024 | ₩20,158 | ₩19,656 | ₩19,903 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,461 | ₩20,211 | ₩19,354 | ₩20,024 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,354 | ₩20,017 | ₩19,334 | ₩19,903 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,056 | ₩19,234 | ₩18,052 | ₩19,194 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,628 | ₩17,889 | ₩17,521 | ₩17,735 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,949 | ₩18,177 | ₩17,521 | ₩17,574 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,150 | ₩18,451 | ₩18,090 | ₩18,123 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,739 | ₩18,873 | ₩18,183 | ₩18,337 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,377 | ₩18,658 | ₩18,230 | ₩18,518 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,779 | ₩18,873 | ₩18,417 | ₩18,578 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,096 | ₩18,223 | ₩17,895 | ₩18,069 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,177 | ₩18,464 | ₩17,929 | ₩18,150 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,351 | ₩18,705 | ₩18,324 | ₩18,404 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,391 | ₩18,678 | ₩18,290 | ₩18,538 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,029 | ₩18,438 | ₩18,029 | ₩18,163 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,949 | ₩18,404 | ₩17,782 | ₩17,956 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,377 | ₩18,538 | ₩17,701 | ₩17,829 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,645 | ₩19,207 | ₩18,591 | ₩18,632 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,542 | ₩19,676 | ₩18,779 | ₩18,819 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,368 | ₩19,803 | ₩18,919 | ₩19,502 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,836 | ₩20,144 | ₩19,562 | ₩19,622 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,546 | ₩20,680 | ₩20,111 | ₩20,158 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,041 | ₩21,268 | ₩20,894 | ₩21,094 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,760 | ₩21,208 | ₩20,606 | ₩21,014 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,389 | ₩21,709 | ₩21,048 | ₩21,295 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,570 | ₩22,031 | ₩21,552 | ₩21,750 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,630 | ₩22,118 | ₩21,536 | ₩22,045 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,460 | ₩22,727 | ₩21,355 | ₩21,630 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,530 | ₩23,919 | ₩22,219 | ₩22,379 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,370 | ₩23,678 | ₩23,022 | ₩23,410 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,196 | ₩23,731 | ₩23,102 | ₩23,410 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,236 | ₩23,397 | ₩23,049 | ₩23,290 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,834 | ₩23,504 | ₩22,754 | ₩23,356 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,915 | ₩23,249 | ₩22,727 | ₩22,875 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,741 | ₩23,336 | ₩22,379 | ₩22,915 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,276 | ₩23,276 | ₩22,272 | ₩22,714 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,383 | ₩23,510 | ₩22,868 | ₩23,249 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,290 | ₩23,691 | ₩23,142 | ₩23,370 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,718 | ₩23,718 | ₩23,122 | ₩23,303 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,383 | ₩23,825 | ₩23,196 | ₩23,758 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,758 | ₩24,059 | ₩23,116 | ₩23,290 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,307 | ₩24,347 | ₩23,785 | ₩23,892 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,548 | ₩24,963 | ₩23,711 | ₩24,173 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,173 | ₩24,748 | ₩23,852 | ₩24,494 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,280 | ₩24,441 | ₩23,965 | ₩24,253 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,534 | ₩25,110 | ₩23,892 | ₩24,521 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,815 | ₩24,829 | ₩24,334 | ₩24,454 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,896 | ₩25,210 | ₩24,414 | ₩24,869 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,829 | ₩25,418 | ₩24,802 | ₩24,882 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,177 | ₩25,498 | ₩24,715 | ₩24,775 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,538 | ₩25,706 | ₩25,271 | ₩25,297 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,190 | ₩25,485 | ₩25,009 | ₩25,404 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,166 | ₩25,445 | ₩24,949 | ₩25,016 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,873 | ₩25,946 | ₩25,491 | ₩25,672 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,685 | ₩25,973 | ₩25,411 | ₩25,900 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,337 | ₩25,706 | ₩25,097 | ₩25,685 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,418 | ₩25,739 | ₩25,043 | ₩25,404 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,552 | ₩25,619 | ₩25,003 | ₩25,418 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,141 | ₩26,569 | ₩25,485 | ₩25,699 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩24,989 | ₩25,404 | ₩24,682 | ₩25,177 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,056 | ₩25,232 | ₩24,936 | ₩25,163 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,494 | ₩25,284 | ₩24,494 | ₩25,070 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,624 | ₩24,661 | ₩23,624 | ₩24,494 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,704 | ₩24,012 | ₩23,470 | ₩23,678 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,771 | ₩23,865 | ₩23,597 | ₩23,611 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,745 | ₩23,832 | ₩23,544 | ₩23,758 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,678 | ₩23,798 | ₩23,450 | ₩23,758 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,704 | ₩23,731 | ₩23,571 | ₩23,691 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,290 | ₩23,858 | ₩23,223 | ₩23,691 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,089 | ₩23,356 | ₩22,928 | ₩23,303 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,928 | ₩23,189 | ₩22,821 | ₩23,129 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,834 | ₩23,196 | ₩22,794 | ₩22,982 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,754 | ₩23,029 | ₩22,727 | ₩22,901 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,339 | ₩22,808 | ₩22,292 | ₩22,500 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,473 | ₩22,580 | ₩22,152 | ₩22,353 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,687 | ₩22,754 | ₩22,312 | ₩22,486 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,647 | ₩22,727 | ₩22,373 | ₩22,527 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,553 | ₩22,768 | ₩22,527 | ₩22,620 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,379 | ₩22,741 | ₩22,379 | ₩22,607 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,192 | ₩22,420 | ₩21,985 | ₩22,366 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,312 | ₩22,473 | ₩21,964 | ₩22,219 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,219 | ₩22,420 | ₩22,018 | ₩22,420 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,951 | ₩22,292 | ₩21,750 | ₩22,165 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,754 | ₩23,075 | ₩22,426 | ₩22,540 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,249 | ₩23,363 | ₩22,607 | ₩22,660 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,236 | ₩23,584 | ₩23,122 | ₩23,223 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,370 | ₩23,758 | ₩23,196 | ₩23,397 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,196 | ₩23,410 | ₩23,129 | ₩23,343 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,460 | ₩23,397 | ₩22,393 | ₩23,249 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,951 | ₩22,553 | ₩21,857 | ₩22,460 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,108 | ₩22,098 | ₩21,094 | ₩21,857 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,335 | ₩21,590 | ₩20,840 | ₩21,135 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,372 | ₩21,215 | ₩20,365 | ₩21,121 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,398 | ₩20,506 | ₩20,024 | ₩20,385 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,813 | ₩21,135 | ₩20,392 | ₩20,425 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,255 | ₩21,282 | ₩20,854 | ₩20,934 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,817 | ₩22,058 | ₩21,409 | ₩21,429 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,576 | ₩21,891 | ₩21,422 | ₩21,750 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,161 | ₩21,730 | ₩21,128 | ₩21,590 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,108 | ₩21,202 | ₩20,706 | ₩21,068 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,800 | ₩21,202 | ₩20,492 | ₩20,987 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,148 | ₩21,871 | ₩21,148 | ₩21,429 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,326 | ₩22,353 | ₩21,128 | ₩21,161 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,504 | ₩23,798 | ₩21,616 | ₩21,991 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,764 | ₩22,741 | ₩21,764 | ₩22,232 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,724 | ₩22,299 | ₩20,867 | ₩22,219 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,031 | ₩22,286 | ₩21,790 | ₩21,871 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,072 | ₩22,446 | ₩22,045 | ₩22,192 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,232 | ₩22,433 | ₩21,978 | ₩22,165 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,567 | ₩22,701 | ₩22,259 | ₩22,366 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,620 | ₩22,955 | ₩22,540 | ₩22,567 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,433 | ₩22,761 | ₩22,138 | ₩22,620 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,232 | ₩22,627 | ₩22,138 | ₩22,420 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,553 | ₩22,774 | ₩22,138 | ₩22,246 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,804 | ₩22,808 | ₩21,804 | ₩22,366 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,777 | ₩21,817 | ₩21,349 | ₩21,630 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,750 | ₩22,112 | ₩21,550 | ₩21,857 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,523 | ₩21,797 | ₩21,469 | ₩21,750 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,840 | ₩21,476 | ₩20,680 | ₩21,402 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,693 | ₩21,128 | ₩20,572 | ₩20,974 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,108 | ₩21,135 | ₩20,439 | ₩20,546 | -2.66% | 116.9만 |
|---|