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 | ₩23,916 | ₩24,459 | ₩23,674 | ₩24,224 | +1.29% | 159.5만 |
| 2026.10.08 | ₩23,875 | ₩24,479 | ₩23,487 | ₩23,916 | +0.17% | 225.1만 |
| 2026.10.07 | ₩24,318 | ₩25,073 | ₩23,969 | ₩24,010 | -1.27% | 161만 |
| 2026.10.06 | ₩25,177 | ₩25,458 | ₩24,399 | ₩24,479 | -2.77% | 165.4만 |
| 2026.10.05 | ₩24,519 | ₩25,096 | ₩24,358 | ₩24,881 | +1.48% | 250.6만 |
| 2026.10.02 | ₩24,130 | ₩24,774 | ₩24,130 | ₩24,439 | +1.28% | 208.1만 |
| 2026.10.01 | ₩24,680 | ₩24,794 | ₩24,264 | ₩24,305 | -1.52% | 164.1만 |
| 2026.09.30 | ₩25,056 | ₩25,163 | ₩24,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,801 |
| -1.02% |
| 202.9만 |
| 2026.09.29 | ₩24,721 | ₩25,016 | ₩24,513 | ₩24,949 | +0.92% | 164.3만 |
|---|
| 2026.09.28 | ₩24,519 | ₩24,875 | ₩24,425 | ₩24,747 | +0.93% | 139.1만 |
|---|
| 2026.09.25 | ₩24,734 | ₩24,922 | ₩24,425 | ₩24,600 | -0.54% | 124.8만 |
|---|
| 2026.09.24 | ₩24,466 | ₩24,989 | ₩24,446 | ₩24,747 | +1.15% | 132.4만 |
|---|
| 2026.09.23 | ₩25,056 | ₩25,248 | ₩24,372 | ₩24,533 | -2.09% | 175.9만 |
|---|
| 2026.09.22 | ₩25,203 | ₩25,418 | ₩24,975 | ₩25,069 | -0.53% | 150.2만 |
|---|
| 2026.09.21 | ₩25,230 | ₩25,405 | ₩24,841 | ₩25,083 | -0.58% | 214.6만 |
|---|
| 2026.09.18 | ₩25,405 | ₩25,498 | ₩25,029 | ₩25,123 | -1.11% | 638만 |
|---|
| 2026.09.17 | ₩26,344 | ₩26,344 | ₩25,405 | ₩25,418 | -3.51% | 200.6만 |
|---|
| 2026.09.16 | ₩25,659 | ₩26,330 | ₩25,626 | ₩25,928 | +1.05% | 283.9만 |
|---|
| 2026.09.15 | ₩24,922 | ₩25,472 | ₩24,895 | ₩25,458 | +2.15% | 181.5만 |
|---|
| 2026.09.14 | ₩24,774 | ₩24,995 | ₩24,653 | ₩24,841 | +0.27% | 157.4만 |
|---|
| 2026.09.11 | ₩24,694 | ₩24,949 | ₩24,399 | ₩24,640 | -0.22% | 130.8만 |
|---|
| 2026.09.10 | ₩24,197 | ₩24,734 | ₩24,157 | ₩24,493 | +1.22% | 178.9만 |
|---|
| 2026.09.09 | ₩24,788 | ₩24,881 | ₩24,345 | ₩24,586 | -0.81% | 197.8만 |
|---|
| 2026.09.08 | ₩25,284 | ₩25,619 | ₩24,895 | ₩24,935 | -1.38% | 202.5만 |
|---|
| 2026.09.04 | ₩25,364 | ₩25,552 | ₩25,217 | ₩25,351 | -0.05% | 121.6만 |
|---|
| 2026.09.03 | ₩25,740 | ₩25,767 | ₩24,949 | ₩25,525 | -0.83% | 247만 |
|---|
| 2026.09.02 | ₩25,110 | ₩25,525 | ₩25,110 | ₩25,431 | +1.28% | 146만 |
|---|
| 2026.09.01 | ₩25,311 | ₩25,351 | ₩24,721 | ₩25,056 | -1.01% | 158.1만 |
|---|
| 2026.08.31 | ₩25,646 | ₩25,740 | ₩25,136 | ₩25,351 | -1.15% | 189.2만 |
|---|
| 2026.08.28 | ₩26,089 | ₩26,089 | ₩25,847 | ₩25,847 | -0.93% | 138.9만 |
|---|
| 2026.08.27 | ₩26,223 | ₩26,451 | ₩26,102 | ₩26,129 | -0.36% | 177.5만 |
|---|
| 2026.08.26 | ₩26,169 | ₩26,464 | ₩26,149 | ₩26,209 | +0.15% | 190.9만 |
|---|
| 2026.08.25 | ₩25,807 | ₩26,236 | ₩25,633 | ₩26,169 | +1.40% | 176만 |
|---|
| 2026.08.24 | ₩26,129 | ₩26,183 | ₩25,458 | ₩25,713 | -1.59% | 199.2만 |
|---|
| 2026.08.21 | ₩25,887 | ₩26,330 | ₩25,539 | ₩26,250 | +1.40% | 235만 |
|---|
| 2026.08.20 | ₩25,431 | ₩26,095 | ₩25,431 | ₩25,780 | +1.37% | 330.9만 |
|---|
| 2026.08.19 | ₩25,016 | ₩25,807 | ₩24,949 | ₩25,485 | +1.88% | 268.3만 |
|---|
| 2026.08.18 | ₩25,270 | ₩25,284 | ₩24,667 | ₩24,828 | -1.75% | 246.3만 |
|---|
| 2026.08.17 | ₩25,190 | ₩25,364 | ₩24,814 | ₩25,217 | +0.11% | 782.4만 |
|---|
| 2026.08.14 | ₩25,431 | ₩25,458 | ₩25,183 | ₩25,338 | -0.37% | 155.8만 |
|---|
| 2026.08.13 | ₩25,351 | ₩25,722 | ₩25,244 | ₩25,512 | +0.63% | 194.7만 |
|---|
| 2026.08.12 | ₩25,552 | ₩25,586 | ₩25,136 | ₩25,338 | -0.84% | 251.9만 |
|---|
| 2026.08.11 | ₩25,351 | ₩25,847 | ₩25,217 | ₩25,633 | +1.11% | 370.7만 |
|---|
| 2026.08.10 | ₩25,029 | ₩25,500 | ₩24,955 | ₩25,445 | +1.66% | 328.8만 |
|---|
| 2026.08.07 | ₩26,542 | ₩26,542 | ₩25,083 | ₩25,297 | -4.69% | 337.6만 |
|---|
| 2026.08.06 | ₩24,881 | ₩25,760 | ₩24,573 | ₩25,364 | +1.94% | 585.5만 |
|---|
| 2026.08.05 | ₩24,506 | ₩24,506 | ₩24,023 | ₩24,117 | -1.59% | 305.4만 |
|---|
| 2026.08.04 | ₩24,144 | ₩24,493 | ₩23,916 | ₩24,291 | +0.61% | 209만 |
|---|
| 2026.08.03 | ₩23,902 | ₩24,466 | ₩23,829 | ₩24,130 | +0.95% | 172.7만 |
|---|
| 2026.07.31 | ₩23,889 | ₩24,023 | ₩23,487 | ₩23,956 | +0.28% | 151.5만 |
|---|
| 2026.07.30 | ₩23,513 | ₩23,996 | ₩23,326 | ₩23,943 | +1.83% | 168.5만 |
|---|
| 2026.07.29 | ₩23,822 | ₩24,050 | ₩23,252 | ₩23,513 | -1.30% | 407.7만 |
|---|
| 2026.07.28 | ₩23,165 | ₩23,929 | ₩23,165 | ₩23,822 | +2.84% | 572.6만 |
|---|
| 2026.07.27 | ₩23,433 | ₩23,488 | ₩23,004 | ₩23,124 | -1.32% | 234.5만 |
|---|
| 2026.07.24 | ₩23,607 | ₩23,795 | ₩23,258 | ₩23,272 | -1.42% | 242.7만 |
|---|
| 2026.07.23 | ₩22,990 | ₩23,661 | ₩22,943 | ₩23,460 | +2.04% | 570만 |
|---|
| 2026.07.22 | ₩23,299 | ₩23,567 | ₩23,057 | ₩23,191 | -0.46% | 259.8만 |
|---|
| 2026.07.21 | ₩23,165 | ₩23,633 | ₩22,574 | ₩23,339 | +0.75% | 277.7만 |
|---|
| 2026.07.20 | ₩23,768 | ₩23,808 | ₩23,319 | ₩23,366 | -1.69% | 219.8만 |
|---|
| 2026.07.17 | ₩24,264 | ₩24,631 | ₩23,728 | ₩23,808 | -1.88% | 321.3만 |
|---|
| 2026.07.16 | ₩24,345 | ₩24,841 | ₩24,318 | ₩24,506 | +0.66% | 236.4만 |
|---|
| 2026.07.15 | ₩23,835 | ₩24,399 | ₩23,741 | ₩24,345 | +2.14% | 237.8만 |
|---|
| 2026.07.14 | ₩24,238 | ₩24,251 | ₩23,379 | ₩23,835 | -1.66% | 357.4만 |
|---|
| 2026.07.13 | ₩24,573 | ₩24,789 | ₩24,124 | ₩24,372 | -0.82% | 294.2만 |
|---|
| 2026.07.10 | ₩24,814 | ₩24,881 | ₩24,412 | ₩24,707 | -0.43% | 230.5만 |
|---|
| 2026.07.09 | ₩23,446 | ₩24,680 | ₩23,379 | ₩24,667 | +5.21% | 359.5만 |
|---|
| 2026.07.08 | ₩24,036 | ₩24,130 | ₩23,386 | ₩23,433 | -2.51% | 338.2만 |
|---|
| 2026.07.07 | ₩24,117 | ₩24,224 | ₩23,761 | ₩24,171 | +0.22% | 297.4만 |
|---|
| 2026.07.06 | ₩24,050 | ₩24,063 | ₩23,580 | ₩23,956 | -0.39% | 198.9만 |
|---|
| 2026.07.02 | ₩23,943 | ₩24,063 | ₩23,627 | ₩24,050 | +0.45% | 308.5만 |
|---|
| 2026.07.01 | ₩23,808 | ₩24,291 | ₩23,768 | ₩23,808 | 0.00% | 326.2만 |
|---|
| 2026.06.30 | ₩23,634 | ₩23,882 | ₩23,191 | ₩23,808 | +0.74% | 201.2만 |
|---|
| 2026.06.29 | ₩23,312 | ₩23,513 | ₩23,004 | ₩23,500 | +0.81% | 237.9만 |
|---|
| 2026.06.26 | ₩22,937 | ₩23,339 | ₩22,937 | ₩23,312 | +1.64% | 394.5만 |
|---|
| 2026.06.25 | ₩22,695 | ₩23,265 | ₩22,628 | ₩22,937 | +1.06% | 239.3만 |
|---|
| 2026.06.24 | ₩21,448 | ₩22,474 | ₩21,428 | ₩22,387 | +4.38% | 467.9만 |
|---|
| 2026.06.23 | ₩20,965 | ₩21,381 | ₩20,951 | ₩21,247 | +1.34% | 210.3만 |
|---|
| 2026.06.22 | ₩21,045 | ₩21,374 | ₩20,931 | ₩21,112 | +0.32% | 173.9만 |
|---|
| 2026.06.18 | ₩20,871 | ₩21,253 | ₩20,844 | ₩21,220 | +1.67% | 318.1만 |
|---|
| 2026.06.17 | ₩21,475 | ₩22,132 | ₩20,643 | ₩20,737 | -3.44% | 303.2만 |
|---|
| 2026.06.16 | ₩21,890 | ₩21,984 | ₩21,434 | ₩21,515 | -1.72% | 186만 |
|---|
| 2026.06.15 | ₩21,810 | ₩22,038 | ₩21,589 | ₩21,770 | -0.18% | 178.3만 |
|---|
| 2026.06.12 | ₩22,024 | ₩22,252 | ₩21,568 | ₩21,716 | -1.40% | 145만 |
|---|
| 2026.06.11 | ₩21,931 | ₩22,104 | ₩21,602 | ₩21,984 | +0.24% | 382.7만 |
|---|
| 2026.06.10 | ₩22,172 | ₩22,568 | ₩21,810 | ₩21,823 | -1.57% | 192.4만 |
|---|
| 2026.06.09 | ₩21,488 | ₩22,239 | ₩21,018 | ₩22,172 | +3.18% | 366.1만 |
|---|
| 2026.06.08 | ₩21,045 | ₩21,609 | ₩20,992 | ₩21,273 | +1.08% | 244.8만 |
|---|
| 2026.06.05 | ₩21,307 | ₩21,334 | ₩20,837 | ₩20,951 | -1.67% | 209.3만 |
|---|
| 2026.06.04 | ₩20,790 | ₩21,253 | ₩20,656 | ₩20,884 | +0.45% | 277.8만 |
|---|
| 2026.06.03 | ₩19,945 | ₩20,536 | ₩19,939 | ₩20,482 | +2.69% | 248.1만 |
|---|
| 2026.06.02 | ₩20,777 | ₩20,817 | ₩19,838 | ₩20,147 | -3.03% | 336.6만 |
|---|
| 2026.06.01 | ₩20,790 | ₩21,166 | ₩20,616 | ₩20,844 | +0.26% | 189.2만 |
|---|
| 2026.05.29 | ₩21,072 | ₩21,099 | ₩20,884 | ₩20,978 | -0.45% | 267.8만 |
|---|
| 2026.05.28 | ₩20,723 | ₩21,267 | ₩20,670 | ₩21,126 | +1.94% | 231.4만 |
|---|
| 2026.05.27 | ₩21,461 | ₩21,595 | ₩20,831 | ₩20,844 | -2.88% | 286.5만 |
|---|
| 2026.05.26 | ₩21,112 | ₩21,495 | ₩20,911 | ₩21,407 | +1.40% | 308.4만 |
|---|
| 2026.05.22 | ₩21,099 | ₩21,468 | ₩20,931 | ₩21,005 | -0.45% | 231.3만 |
|---|
| 2026.05.21 | ₩20,683 | ₩21,166 | ₩20,428 | ₩21,072 | +1.88% | 207.3만 |
|---|
| 2026.05.20 | ₩20,549 | ₩20,884 | ₩20,207 | ₩20,858 | +1.50% | 268.2만 |
|---|
| 2026.05.19 | ₩20,549 | ₩20,670 | ₩20,214 | ₩20,428 | -0.59% | 269.7만 |
|---|
| 2026.05.18 | ₩20,522 | ₩21,126 | ₩20,495 | ₩20,589 | +0.33% | 391.9만 |
|---|
| 2026.05.15 | ₩20,616 | ₩20,737 | ₩20,455 | ₩20,482 | -0.65% | 686.4만 |
|---|
| 2026.05.14 | ₩20,911 | ₩21,112 | ₩20,569 | ₩20,777 | -0.64% | 403.7만 |
|---|
| 2026.05.13 | ₩21,018 | ₩21,260 | ₩20,495 | ₩20,764 | -1.21% | 1176.1만 |
|---|
| 2026.05.12 | ₩20,495 | ₩21,012 | ₩20,334 | ₩20,965 | +2.29% | 1476.8만 |
|---|
| 2026.05.11 | ₩21,153 | ₩21,260 | ₩20,683 | ₩20,697 | -2.16% | 302.6만 |
|---|
| 2026.05.08 | ₩21,153 | ₩21,273 | ₩20,837 | ₩21,166 | +0.06% | 242.8만 |
|---|
| 2026.05.07 | ₩21,394 | ₩21,689 | ₩20,998 | ₩21,018 | -1.76% | 350.7만 |
|---|
| 2026.05.06 | ₩20,790 | ₩21,340 | ₩20,650 | ₩21,193 | +1.94% | 440.5만 |
|---|
| 2026.05.05 | ₩19,744 | ₩20,589 | ₩19,127 | ₩20,562 | +4.14% | 811.7만 |
|---|
| 2026.05.04 | ₩20,670 | ₩21,334 | ₩20,556 | ₩20,643 | -0.13% | 466.2만 |
|---|
| 2026.05.01 | ₩20,858 | ₩21,173 | ₩20,764 | ₩20,790 | -0.32% | 356.1만 |
|---|
| 2026.04.30 | ₩20,737 | ₩20,918 | ₩20,522 | ₩20,871 | +0.65% | 296.3만 |
|---|
| 2026.04.29 | ₩20,697 | ₩20,978 | ₩20,422 | ₩20,723 | +0.13% | 292.9만 |
|---|
| 2026.04.28 | ₩21,193 | ₩21,327 | ₩20,562 | ₩20,844 | -1.65% | 194.3만 |
|---|
| 2026.04.27 | ₩20,925 | ₩21,273 | ₩20,925 | ₩21,206 | +1.35% | 208.5만 |
|---|
| 2026.04.24 | ₩20,549 | ₩20,938 | ₩20,415 | ₩20,898 | +1.70% | 270.3만 |
|---|
| 2026.04.23 | ₩20,817 | ₩20,938 | ₩20,294 | ₩20,562 | -1.22% | 197.8만 |
|---|
| 2026.04.22 | ₩21,542 | ₩21,568 | ₩20,811 | ₩20,965 | -2.68% | 197.3만 |
|---|
| 2026.04.21 | ₩21,877 | ₩22,185 | ₩21,354 | ₩21,421 | -2.08% | 196.4만 |
|---|
| 2026.04.20 | ₩21,716 | ₩21,951 | ₩21,682 | ₩21,837 | +0.56% | 185.6만 |
|---|
| 2026.04.17 | ₩21,461 | ₩22,132 | ₩21,434 | ₩21,864 | +1.87% | 268.8만 |
|---|
| 2026.04.16 | ₩21,501 | ₩21,609 | ₩21,039 | ₩21,233 | -1.25% | 271.1만 |
|---|
| 2026.04.15 | ₩21,367 | ₩21,676 | ₩21,367 | ₩21,501 | +0.63% | 291.5만 |
|---|
| 2026.04.14 | ₩21,099 | ₩21,434 | ₩21,086 | ₩21,367 | +1.27% | 196.5만 |
|---|
| 2026.04.13 | ₩20,455 | ₩21,112 | ₩20,455 | ₩21,059 | +2.95% | 264.7만 |
|---|
| 2026.04.10 | ₩20,576 | ₩20,697 | ₩20,442 | ₩20,603 | +0.13% | 191.2만 |
|---|
| 2026.04.09 | ₩20,334 | ₩20,583 | ₩20,012 | ₩20,495 | +0.79% | 185.9만 |
|---|
| 2026.04.08 | ₩20,361 | ₩20,589 | ₩20,254 | ₩20,442 | +0.40% | 339.4만 |
|---|
| 2026.04.07 | ₩19,865 | ₩20,106 | ₩19,483 | ₩19,637 | -1.15% | 253.6만 |
|---|
| 2026.04.06 | ₩20,066 | ₩20,200 | ₩19,697 | ₩19,945 | -0.60% | 346.7만 |
|---|
| 2026.04.02 | ₩19,503 | ₩20,254 | ₩19,395 | ₩20,066 | +2.89% | 398만 |
|---|
| 2026.04.01 | ₩19,395 | ₩20,059 | ₩19,375 | ₩19,945 | +2.84% | 425만 |
|---|
| 2026.03.31 | ₩18,094 | ₩19,275 | ₩18,090 | ₩19,235 | +6.30% | 575만 |
|---|
| 2026.03.30 | ₩17,665 | ₩17,927 | ₩17,558 | ₩17,772 | +0.61% | 187.3만 |
|---|
| 2026.03.27 | ₩17,987 | ₩18,215 | ₩17,558 | ₩17,612 | -2.09% | 266만 |
|---|
| 2026.03.26 | ₩18,188 | ₩18,490 | ₩18,128 | ₩18,161 | -0.15% | 166.2만 |
|---|
| 2026.03.25 | ₩18,778 | ₩18,913 | ₩18,222 | ₩18,376 | -2.14% | 218만 |
|---|
| 2026.03.24 | ₩18,416 | ₩18,698 | ₩18,269 | ₩18,557 | +0.76% | 275.3만 |
|---|
| 2026.03.23 | ₩18,819 | ₩18,913 | ₩18,457 | ₩18,618 | -1.07% | 293.6만 |
|---|
| 2026.03.20 | ₩18,135 | ₩18,262 | ₩17,933 | ₩18,108 | -0.15% | 559.3만 |
|---|
| 2026.03.19 | ₩18,215 | ₩18,504 | ₩17,967 | ₩18,188 | -0.15% | 247.7만 |
|---|
| 2026.03.18 | ₩18,389 | ₩18,745 | ₩18,363 | ₩18,443 | +0.29% | 261.3만 |
|---|
| 2026.03.17 | ₩18,430 | ₩18,718 | ₩18,329 | ₩18,577 | +0.80% | 223.1만 |
|---|
| 2026.03.16 | ₩18,068 | ₩18,477 | ₩18,068 | ₩18,202 | +0.74% | 244.3만 |
|---|
| 2026.03.13 | ₩17,987 | ₩18,443 | ₩17,819 | ₩17,994 | +0.04% | 379.8만 |
|---|
| 2026.03.12 | ₩18,416 | ₩18,577 | ₩17,739 | ₩17,866 | -2.99% | 351.3만 |
|---|
| 2026.03.11 | ₩18,685 | ₩19,248 | ₩18,631 | ₩18,671 | -0.07% | 343.9만 |
|---|
| 2026.03.10 | ₩19,583 | ₩19,717 | ₩18,819 | ₩18,859 | -3.70% | 484.3만 |
|---|
| 2026.03.09 | ₩19,409 | ₩19,845 | ₩18,960 | ₩19,543 | +0.69% | 1100.3만 |
|---|
| 2026.03.06 | ₩19,878 | ₩20,187 | ₩19,603 | ₩19,664 | -1.08% | 383.3만 |
|---|
| 2026.03.05 | ₩20,589 | ₩20,723 | ₩20,153 | ₩20,200 | -1.89% | 1075.5만 |
|---|
| 2026.03.04 | ₩21,086 | ₩21,314 | ₩20,938 | ₩21,139 | +0.25% | 150.6만 |
|---|
| 2026.03.03 | ₩20,804 | ₩21,253 | ₩20,650 | ₩21,059 | +1.23% | 122.4만 |
|---|
| 2026.03.02 | ₩21,434 | ₩21,755 | ₩21,092 | ₩21,340 | -0.44% | 151.1만 |
|---|
| 2026.02.27 | ₩21,615 | ₩22,078 | ₩21,598 | ₩21,796 | +0.84% | 189.9만 |
|---|
| 2026.02.26 | ₩21,676 | ₩22,165 | ₩21,582 | ₩22,092 | +1.92% | 204.1만 |
|---|
| 2026.02.25 | ₩22,507 | ₩22,776 | ₩21,401 | ₩21,676 | -3.69% | 271.9만 |
|---|
| 2026.02.24 | ₩23,580 | ₩23,969 | ₩22,266 | ₩22,427 | -4.89% | 267만 |
|---|
| 2026.02.23 | ₩23,419 | ₩23,728 | ₩23,071 | ₩23,460 | +0.17% | 219.9만 |
|---|
| 2026.02.20 | ₩23,245 | ₩23,782 | ₩23,151 | ₩23,460 | +0.92% | 115.4만 |
|---|
| 2026.02.19 | ₩23,285 | ₩23,446 | ₩23,098 | ₩23,339 | +0.23% | 106.6만 |
|---|
| 2026.02.18 | ₩22,883 | ₩23,554 | ₩22,802 | ₩23,406 | +2.29% | 123.6만 |
|---|
| 2026.02.17 | ₩22,963 | ₩23,299 | ₩22,776 | ₩22,923 | -0.18% | 123.7만 |
|---|
| 2026.02.13 | ₩22,789 | ₩23,386 | ₩22,427 | ₩22,963 | +0.77% | 158만 |
|---|
| 2026.02.12 | ₩23,326 | ₩23,326 | ₩22,320 | ₩22,762 | -2.42% | 177.9만 |
|---|
| 2026.02.11 | ₩23,433 | ₩23,560 | ₩22,916 | ₩23,299 | -0.57% | 149만 |
|---|
| 2026.02.10 | ₩23,339 | ₩23,741 | ₩23,191 | ₩23,419 | +0.34% | 118.8만 |
|---|
| 2026.02.09 | ₩23,768 | ₩23,768 | ₩23,171 | ₩23,352 | -1.75% | 140.7만 |
|---|
| 2026.02.06 | ₩23,433 | ₩23,875 | ₩23,245 | ₩23,808 | +1.60% | 152만 |
|---|
| 2026.02.05 | ₩23,808 | ₩24,110 | ₩23,165 | ₩23,339 | -1.97% | 187.4만 |
|---|
| 2026.02.04 | ₩24,358 | ₩24,399 | ₩23,835 | ₩23,943 | -1.71% | 125.3만 |
|---|
| 2026.02.03 | ₩24,600 | ₩25,016 | ₩23,761 | ₩24,224 | -1.53% | 190.7만 |
|---|
| 2026.02.02 | ₩24,224 | ₩24,801 | ₩23,902 | ₩24,546 | +1.33% | 227.5만 |
|---|
| 2026.01.30 | ₩24,332 | ₩24,493 | ₩24,016 | ₩24,305 | -0.11% | 136.6만 |
|---|
| 2026.01.29 | ₩24,586 | ₩25,163 | ₩23,943 | ₩24,573 | -0.05% | 154.7만 |
|---|
| 2026.01.28 | ₩24,868 | ₩24,881 | ₩24,385 | ₩24,506 | -1.46% | 132.4만 |
|---|
| 2026.01.27 | ₩24,949 | ₩25,264 | ₩24,466 | ₩24,922 | -0.11% | 77만 |
|---|
| 2026.01.26 | ₩24,881 | ₩25,472 | ₩24,855 | ₩24,935 | +0.22% | 130.8만 |
|---|
| 2026.01.23 | ₩25,230 | ₩25,552 | ₩24,767 | ₩24,828 | -1.59% | 151.6만 |
|---|
| 2026.01.22 | ₩25,592 | ₩25,760 | ₩25,324 | ₩25,351 | -0.94% | 119.5만 |
|---|
| 2026.01.21 | ₩25,244 | ₩25,539 | ₩25,063 | ₩25,458 | +0.85% | 151.6만 |
|---|
| 2026.01.20 | ₩25,219 | ₩25,498 | ₩25,002 | ₩25,069 | -0.60% | 138.6만 |
|---|
| 2026.01.16 | ₩25,928 | ₩26,001 | ₩25,545 | ₩25,727 | -0.78% | 181.5만 |
|---|
| 2026.01.15 | ₩25,740 | ₩26,028 | ₩25,465 | ₩25,955 | +0.83% | 130.8만 |
|---|
| 2026.01.14 | ₩25,391 | ₩25,760 | ₩25,150 | ₩25,740 | +1.37% | 156.3만 |
|---|
| 2026.01.13 | ₩25,472 | ₩25,794 | ₩25,096 | ₩25,458 | -0.05% | 142.4만 |
|---|
| 2026.01.12 | ₩25,606 | ₩25,673 | ₩25,056 | ₩25,472 | -0.52% | 213.8만 |
|---|
| 2026.01.09 | ₩26,196 | ₩26,625 | ₩25,539 | ₩25,753 | -1.69% | 568.9만 |
|---|
| 2026.01.08 | ₩25,042 | ₩25,458 | ₩24,734 | ₩25,230 | +0.75% | 141.1만 |
|---|
| 2026.01.07 | ₩25,110 | ₩25,285 | ₩24,989 | ₩25,217 | +0.43% | 146.2만 |
|---|
| 2026.01.06 | ₩24,546 | ₩25,338 | ₩24,546 | ₩25,123 | +2.35% | 242만 |
|---|
| 2026.01.05 | ₩23,674 | ₩24,714 | ₩23,674 | ₩24,546 | +3.68% | 264.8만 |
|---|
| 2026.01.02 | ₩23,755 | ₩24,063 | ₩23,520 | ₩23,728 | -0.11% | 187.9만 |
|---|
| 2025.12.31 | ₩23,822 | ₩23,916 | ₩23,647 | ₩23,661 | -0.68% | 158.3만 |
|---|
| 2025.12.30 | ₩23,795 | ₩23,882 | ₩23,594 | ₩23,808 | +0.06% | 189만 |
|---|
| 2025.12.29 | ₩23,728 | ₩23,849 | ₩23,500 | ₩23,808 | +0.34% | 118.4만 |
|---|
| 2025.12.26 | ₩23,755 | ₩23,782 | ₩23,621 | ₩23,741 | -0.06% | 91.5만 |
|---|
| 2025.12.24 | ₩23,339 | ₩23,909 | ₩23,272 | ₩23,741 | +1.72% | 114.7만 |
|---|
| 2025.12.23 | ₩23,138 | ₩23,406 | ₩22,977 | ₩23,352 | +0.93% | 229.6만 |
|---|
| 2025.12.22 | ₩22,977 | ₩23,238 | ₩22,870 | ₩23,178 | +0.88% | 147.4만 |
|---|
| 2025.12.19 | ₩22,883 | ₩23,245 | ₩22,843 | ₩23,030 | +0.64% | 453.7만 |
|---|
| 2025.12.18 | ₩22,802 | ₩23,077 | ₩22,776 | ₩22,950 | +0.65% | 184.5만 |
|---|
| 2025.12.17 | ₩22,387 | ₩22,856 | ₩22,340 | ₩22,548 | +0.72% | 130.8만 |
|---|
| 2025.12.16 | ₩22,521 | ₩22,628 | ₩22,199 | ₩22,400 | -0.54% | 230.8만 |
|---|
| 2025.12.15 | ₩22,735 | ₩22,802 | ₩22,360 | ₩22,534 | -0.88% | 164.4만 |
|---|
| 2025.12.12 | ₩22,695 | ₩22,776 | ₩22,420 | ₩22,574 | -0.53% | 169만 |
|---|
| 2025.12.11 | ₩22,601 | ₩22,816 | ₩22,574 | ₩22,668 | +0.30% | 204.1만 |
|---|
| 2025.12.10 | ₩22,427 | ₩22,789 | ₩22,427 | ₩22,655 | +1.02% | 366.6만 |
|---|
| 2025.12.09 | ₩22,239 | ₩22,467 | ₩22,031 | ₩22,413 | +0.78% | 268만 |
|---|
| 2025.12.08 | ₩22,360 | ₩22,521 | ₩22,011 | ₩22,266 | -0.42% | 467.9만 |
|---|
| 2025.12.05 | ₩22,266 | ₩22,467 | ₩22,065 | ₩22,467 | +0.90% | 341.1만 |
|---|
| 2025.12.04 | ₩21,998 | ₩22,340 | ₩21,796 | ₩22,212 | +0.98% | 617.5만 |
|---|
| 2025.12.03 | ₩22,802 | ₩23,124 | ₩22,474 | ₩22,588 | -0.94% | 135만 |
|---|
| 2025.12.02 | ₩23,299 | ₩23,413 | ₩22,655 | ₩22,709 | -2.53% | 160.9만 |
|---|
| 2025.12.01 | ₩23,285 | ₩23,634 | ₩23,171 | ₩23,272 | -0.06% | 191.7만 |
|---|
| 2025.11.28 | ₩23,419 | ₩23,808 | ₩23,245 | ₩23,446 | +0.11% | 86.1만 |
|---|
| 2025.11.26 | ₩23,245 | ₩23,460 | ₩23,178 | ₩23,393 | +0.63% | 144.8만 |
|---|
| 2025.11.25 | ₩22,507 | ₩23,446 | ₩22,440 | ₩23,299 | +3.52% | 241.9만 |
|---|
| 2025.11.24 | ₩21,998 | ₩22,601 | ₩21,904 | ₩22,507 | +2.32% | 269.5만 |
|---|
| 2025.11.21 | ₩21,153 | ₩22,145 | ₩21,139 | ₩21,904 | +3.55% | 233.8만 |
|---|
| 2025.11.20 | ₩21,381 | ₩21,635 | ₩20,884 | ₩21,179 | -0.94% | 222.6만 |
|---|
| 2025.11.19 | ₩20,415 | ₩21,260 | ₩20,408 | ₩21,166 | +3.68% | 253.3만 |
|---|
| 2025.11.18 | ₩20,442 | ₩20,549 | ₩20,066 | ₩20,428 | -0.07% | 235.5만 |
|---|
| 2025.11.17 | ₩20,858 | ₩21,179 | ₩20,435 | ₩20,469 | -1.86% | 229.3만 |
|---|
| 2025.11.14 | ₩21,300 | ₩21,327 | ₩20,898 | ₩20,978 | -1.51% | 291.5만 |
|---|
| 2025.11.13 | ₩21,864 | ₩22,105 | ₩21,454 | ₩21,475 | -1.78% | 365.8만 |
|---|
| 2025.11.12 | ₩21,622 | ₩21,937 | ₩21,468 | ₩21,796 | +0.81% | 511만 |
|---|
| 2025.11.11 | ₩21,206 | ₩21,776 | ₩21,173 | ₩21,635 | +2.02% | 1155.6만 |
|---|
| 2025.11.10 | ₩21,153 | ₩21,247 | ₩20,750 | ₩21,112 | -0.19% | 242.7만 |
|---|
| 2025.11.07 | ₩20,844 | ₩21,247 | ₩20,536 | ₩21,032 | +0.90% | 1027.6만 |
|---|
| 2025.11.06 | ₩21,193 | ₩21,917 | ₩21,193 | ₩21,475 | +1.33% | 141.5만 |
|---|
| 2025.11.05 | ₩22,373 | ₩22,400 | ₩21,173 | ₩21,206 | -5.22% | 193.4만 |
|---|
| 2025.11.04 | ₩23,554 | ₩23,849 | ₩21,662 | ₩22,038 | -6.44% | 401.4만 |
|---|
| 2025.11.03 | ₩21,810 | ₩22,789 | ₩21,810 | ₩22,279 | +2.15% | 258.1만 |
|---|
| 2025.10.31 | ₩21,770 | ₩22,346 | ₩20,911 | ₩22,266 | +2.28% | 128.3만 |
|---|
| 2025.10.30 | ₩22,078 | ₩22,333 | ₩21,837 | ₩21,917 | -0.73% | 86.4만 |
|---|
| 2025.10.29 | ₩22,118 | ₩22,494 | ₩22,092 | ₩22,239 | +0.55% | 110.7만 |
|---|
| 2025.10.28 | ₩22,279 | ₩22,481 | ₩22,024 | ₩22,212 | -0.30% | 64.2만 |
|---|
| 2025.10.27 | ₩22,615 | ₩22,749 | ₩22,306 | ₩22,413 | -0.89% | 83.5만 |
|---|
| 2025.10.24 | ₩22,668 | ₩23,004 | ₩22,588 | ₩22,615 | -0.24% | 104만 |
|---|
| 2025.10.23 | ₩22,481 | ₩22,809 | ₩22,185 | ₩22,668 | +0.84% | 135.1만 |
|---|
| 2025.10.22 | ₩22,279 | ₩22,675 | ₩22,185 | ₩22,467 | +0.84% | 134.8만 |
|---|
| 2025.10.21 | ₩22,601 | ₩22,823 | ₩22,185 | ₩22,293 | -1.36% | 141.5만 |
|---|
| 2025.10.20 | ₩21,850 | ₩22,856 | ₩21,850 | ₩22,413 | +2.58% | 204.4만 |
|---|
| 2025.10.17 | ₩21,823 | ₩21,864 | ₩21,394 | ₩21,676 | -0.68% | 89.2만 |
|---|
| 2025.10.16 | ₩21,796 | ₩22,159 | ₩21,595 | ₩21,904 | +0.49% | 98.2만 |
|---|
| 2025.10.15 | ₩21,568 | ₩21,843 | ₩21,515 | ₩21,796 | +1.06% | 91.3만 |
|---|
| 2025.10.14 | ₩20,884 | ₩21,521 | ₩20,723 | ₩21,448 | +2.70% | 104.3만 |
|---|
| 2025.10.13 | ₩20,737 | ₩21,173 | ₩20,616 | ₩21,018 | +1.36% | 70.2만 |
|---|
| 2025.10.10 | ₩21,153 | ₩21,179 | ₩20,482 | ₩20,589 | -2.66% | 116.9만 |
|---|