시장 데이터를 불러오는 중
전체 종목
스테리스 과거 주가
STERIS plc (Ireland) Ordinary Shares · STE · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STERIS plc (Ireland) Ordinary Shares · STE · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩281,292 | ₩288,010 | ₩279,142 | ₩286,327 | +1.79% | 59.7만 |
| 2026.10.08 | ₩279,436 | ₩281,679 | ₩277,726 | ₩281,466 | +0.73% | 49.8만 |
| 2026.10.07 | ₩278,661 | ₩283,055 | ₩278,274 | ₩280,023 | +0.49% | 67만 |
| 2026.10.06 | ₩282,694 | ₩284,684 | ₩277,740 | ₩278,648 | -1.43% | 90.9만 |
| 2026.10.05 | ₩278,394 | ₩284,524 | ₩277,059 | ₩281,880 | +1.25% | 80.4만 |
| 2026.10.02 | ₩279,970 | ₩280,811 | ₩275,817 | ₩278,501 | -0.52% | 67.7만 |
| 2026.10.01 | ₩280,504 | ₩281,639 | ₩277,539 | ₩279,569 | -0.33% | 58.4만 |
| 2026.09.30 | ₩281,372 | ₩283,282 | ₩279,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,464 |
| -0.32% |
| 56.1만 |
| 2026.09.29 | ₩280,518 | ₩281,479 | ₩277,873 | ₩281,319 | +0.29% | 45.4만 |
|---|
| 2026.09.28 | ₩278,795 | ₩282,628 | ₩276,070 | ₩281,786 | +1.07% | 49.4만 |
|---|
| 2026.09.25 | ₩277,927 | ₩280,037 | ₩276,725 | ₩279,022 | +0.39% | 44.7만 |
|---|
| 2026.09.24 | ₩280,518 | ₩282,387 | ₩278,541 | ₩278,808 | -0.61% | 52.4만 |
|---|
| 2026.09.23 | ₩278,327 | ₩280,892 | ₩276,538 | ₩280,424 | +0.75% | 53.4만 |
|---|
| 2026.09.22 | ₩279,089 | ₩279,276 | ₩274,054 | ₩278,835 | -0.09% | 62.5만 |
|---|
| 2026.09.21 | ₩274,254 | ₩277,059 | ₩271,530 | ₩276,404 | +0.78% | 98.5만 |
|---|
| 2026.09.18 | ₩275,429 | ₩277,379 | ₩273,773 | ₩273,827 | -0.58% | 154.3만 |
|---|
| 2026.09.17 | ₩281,533 | ₩281,546 | ₩276,404 | ₩277,833 | -1.31% | 76.6만 |
|---|
| 2026.09.16 | ₩279,569 | ₩285,098 | ₩278,234 | ₩280,317 | +0.27% | 64만 |
|---|
| 2026.09.15 | ₩283,976 | ₩285,819 | ₩280,705 | ₩280,825 | -1.11% | 77.9만 |
|---|
| 2026.09.14 | ₩285,686 | ₩289,358 | ₩281,519 | ₩285,339 | -0.12% | 74.2만 |
|---|
| 2026.09.11 | ₩285,793 | ₩286,073 | ₩279,903 | ₩281,466 | -1.51% | 59.5만 |
|---|
| 2026.09.10 | ₩285,152 | ₩286,487 | ₩282,254 | ₩283,723 | -0.50% | 69.2만 |
|---|
| 2026.09.09 | ₩289,786 | ₩291,469 | ₩284,845 | ₩287,248 | -0.88% | 49.9만 |
|---|
| 2026.09.08 | ₩296,383 | ₩297,772 | ₩290,227 | ₩291,722 | -1.57% | 67.1만 |
|---|
| 2026.09.04 | ₩298,079 | ₩301,071 | ₩295,729 | ₩299,935 | +0.62% | 56.8만 |
|---|
| 2026.09.03 | ₩309,230 | ₩311,541 | ₩301,685 | ₩302,927 | -2.04% | 52만 |
|---|
| 2026.09.02 | ₩306,132 | ₩315,293 | ₩301,218 | ₩307,628 | +0.49% | 46.9만 |
|---|
| 2026.09.01 | ₩312,342 | ₩313,170 | ₩305,772 | ₩306,693 | -1.81% | 55.9만 |
|---|
| 2026.08.31 | ₩309,417 | ₩311,247 | ₩306,960 | ₩310,686 | +0.41% | 86만 |
|---|
| 2026.08.28 | ₩311,167 | ₩312,596 | ₩307,922 | ₩312,209 | +0.33% | 34만 |
|---|
| 2026.08.27 | ₩314,172 | ₩315,334 | ₩310,913 | ₩311,127 | -0.97% | 53.3만 |
|---|
| 2026.08.26 | ₩313,397 | ₩317,083 | ₩312,970 | ₩316,202 | +0.89% | 54.7만 |
|---|
| 2026.08.25 | ₩316,509 | ₩320,969 | ₩313,865 | ₩315,761 | -0.24% | 90.7만 |
|---|
| 2026.08.24 | ₩317,323 | ₩320,515 | ₩314,011 | ₩317,671 | +0.11% | 36.1만 |
|---|
| 2026.08.21 | ₩314,465 | ₩318,632 | ₩314,465 | ₩317,751 | +1.04% | 44만 |
|---|
| 2026.08.20 | ₩314,839 | ₩318,886 | ₩313,985 | ₩314,826 | -0.00% | 56.5만 |
|---|
| 2026.08.19 | ₩312,315 | ₩318,833 | ₩312,262 | ₩316,389 | +1.30% | 70.6만 |
|---|
| 2026.08.18 | ₩310,699 | ₩312,903 | ₩308,309 | ₩310,352 | -0.11% | 65.8만 |
|---|
| 2026.08.17 | ₩307,948 | ₩310,312 | ₩306,306 | ₩306,827 | -0.36% | 66.8만 |
|---|
| 2026.08.14 | ₩315,894 | ₩318,165 | ₩310,406 | ₩311,541 | -1.38% | 64.7만 |
|---|
| 2026.08.13 | ₩316,869 | ₩317,350 | ₩312,703 | ₩315,267 | -0.51% | 56.6만 |
|---|
| 2026.08.12 | ₩312,502 | ₩316,602 | ₩311,180 | ₩315,975 | +1.11% | 64.8만 |
|---|
| 2026.08.11 | ₩318,779 | ₩322,372 | ₩316,682 | ₩318,151 | -0.20% | 65.2만 |
|---|
| 2026.08.10 | ₩317,136 | ₩319,660 | ₩313,838 | ₩319,060 | +0.61% | 70.1만 |
|---|
| 2026.08.07 | ₩306,359 | ₩318,445 | ₩303,715 | ₩317,136 | +3.52% | 80.4만 |
|---|
| 2026.08.06 | ₩286,514 | ₩309,538 | ₩286,514 | ₩309,538 | +8.04% | 138.4만 |
|---|
| 2026.08.05 | ₩312,422 | ₩312,422 | ₩304,476 | ₩310,780 | -0.53% | 92.3만 |
|---|
| 2026.08.04 | ₩307,227 | ₩311,835 | ₩305,878 | ₩310,967 | +1.22% | 91.1만 |
|---|
| 2026.08.03 | ₩308,309 | ₩314,385 | ₩306,733 | ₩310,686 | +0.77% | 77.7만 |
|---|
| 2026.07.31 | ₩304,997 | ₩307,334 | ₩304,049 | ₩305,024 | +0.01% | 82.9만 |
|---|
| 2026.07.30 | ₩308,229 | ₩314,105 | ₩305,504 | ₩308,776 | +0.18% | 82.5만 |
|---|
| 2026.07.29 | ₩307,187 | ₩314,719 | ₩306,800 | ₩313,611 | +2.09% | 92.3만 |
|---|
| 2026.07.28 | ₩297,078 | ₩308,028 | ₩297,078 | ₩307,614 | +3.55% | 87.3만 |
|---|
| 2026.07.27 | ₩288,157 | ₩293,993 | ₩288,157 | ₩291,669 | +1.22% | 71.6만 |
|---|
| 2026.07.24 | ₩284,257 | ₩288,330 | ₩282,841 | ₩285,886 | +0.57% | 51.1만 |
|---|
| 2026.07.23 | ₩280,130 | ₩284,951 | ₩279,877 | ₩281,306 | +0.42% | 45.4만 |
|---|
| 2026.07.22 | ₩283,936 | ₩283,936 | ₩280,010 | ₩281,212 | -0.96% | 69.1만 |
|---|
| 2026.07.21 | ₩281,786 | ₩284,497 | ₩278,461 | ₩282,788 | +0.36% | 58.2만 |
|---|
| 2026.07.20 | ₩289,826 | ₩290,587 | ₩286,354 | ₩286,420 | -1.18% | 74.4만 |
|---|
| 2026.07.17 | ₩293,058 | ₩297,198 | ₩289,759 | ₩290,921 | -0.73% | 62.3만 |
|---|
| 2026.07.16 | ₩285,072 | ₩295,809 | ₩285,072 | ₩295,315 | +3.59% | 65.1만 |
|---|
| 2026.07.15 | ₩278,715 | ₩287,142 | ₩278,715 | ₩282,401 | +1.32% | 78.1만 |
|---|
| 2026.07.14 | ₩286,220 | ₩286,220 | ₩277,352 | ₩278,755 | -2.61% | 88.6만 |
|---|
| 2026.07.13 | ₩287,716 | ₩292,297 | ₩286,874 | ₩289,866 | +0.75% | 52.6만 |
|---|
| 2026.07.10 | ₩288,597 | ₩290,560 | ₩287,889 | ₩288,464 | -0.05% | 58.3만 |
|---|
| 2026.07.09 | ₩277,473 | ₩289,118 | ₩276,645 | ₩288,464 | +3.96% | 130.1만 |
|---|
| 2026.07.08 | ₩284,898 | ₩290,881 | ₩279,182 | ₩279,770 | -1.80% | 60.5만 |
|---|
| 2026.07.07 | ₩289,011 | ₩290,080 | ₩284,871 | ₩287,649 | -0.47% | 56.7만 |
|---|
| 2026.07.06 | ₩290,721 | ₩291,295 | ₩283,269 | ₩284,831 | -2.03% | 62.1만 |
|---|
| 2026.07.02 | ₩287,288 | ₩292,016 | ₩284,537 | ₩291,402 | +1.43% | 52.5만 |
|---|
| 2026.07.01 | ₩283,416 | ₩287,716 | ₩282,775 | ₩283,522 | +0.04% | 108만 |
|---|
| 2026.06.30 | ₩283,843 | ₩283,843 | ₩275,536 | ₩281,212 | -0.93% | 83.3만 |
|---|
| 2026.06.29 | ₩288,504 | ₩289,799 | ₩283,255 | ₩284,778 | -1.29% | 89.8만 |
|---|
| 2026.06.26 | ₩283,148 | ₩289,025 | ₩283,148 | ₩288,023 | +1.72% | 123.2만 |
|---|
| 2026.06.25 | ₩278,408 | ₩286,514 | ₩277,433 | ₩281,252 | +1.02% | 83.7만 |
|---|
| 2026.06.24 | ₩273,520 | ₩279,022 | ₩271,610 | ₩276,671 | +1.15% | 72.4만 |
|---|
| 2026.06.23 | ₩270,288 | ₩271,930 | ₩269,139 | ₩271,383 | +0.41% | 86.3만 |
|---|
| 2026.06.22 | ₩269,166 | ₩269,820 | ₩265,680 | ₩267,630 | -0.57% | 102.7만 |
|---|
| 2026.06.18 | ₩266,215 | ₩271,169 | ₩266,215 | ₩270,582 | +1.64% | 159.9만 |
|---|
| 2026.06.17 | ₩274,054 | ₩277,633 | ₩264,438 | ₩266,295 | -2.83% | 113.3만 |
|---|
| 2026.06.16 | ₩277,393 | ₩278,848 | ₩275,202 | ₩275,790 | -0.58% | 85.9만 |
|---|
| 2026.06.15 | ₩279,489 | ₩279,943 | ₩274,682 | ₩275,015 | -1.60% | 67.6만 |
|---|
| 2026.06.12 | ₩277,927 | ₩279,596 | ₩273,947 | ₩277,192 | -0.26% | 62.8만 |
|---|
| 2026.06.11 | ₩277,807 | ₩279,382 | ₩272,959 | ₩276,738 | -0.38% | 64.7만 |
|---|
| 2026.06.10 | ₩284,951 | ₩285,873 | ₩275,630 | ₩277,913 | -2.47% | 78.5만 |
|---|
| 2026.06.09 | ₩282,574 | ₩286,300 | ₩280,731 | ₩284,297 | +0.61% | 85.9만 |
|---|
| 2026.06.08 | ₩281,359 | ₩282,507 | ₩279,863 | ₩280,491 | -0.31% | 72.2만 |
|---|
| 2026.06.05 | ₩283,122 | ₩285,566 | ₩281,519 | ₩283,589 | +0.17% | 113.3만 |
|---|
| 2026.06.04 | ₩286,647 | ₩289,278 | ₩282,988 | ₩283,442 | -1.12% | 99.9만 |
|---|
| 2026.06.03 | ₩278,621 | ₩283,736 | ₩278,621 | ₩280,705 | +0.75% | 85.7만 |
|---|
| 2026.06.02 | ₩278,661 | ₩282,948 | ₩277,446 | ₩280,130 | +0.53% | 60만 |
|---|
| 2026.06.01 | ₩283,803 | ₩285,726 | ₩280,678 | ₩281,880 | -0.68% | 70.2만 |
|---|
| 2026.05.29 | ₩287,342 | ₩287,342 | ₩281,773 | ₩284,097 | -1.13% | 108.8만 |
|---|
| 2026.05.28 | ₩282,788 | ₩289,906 | ₩279,049 | ₩287,662 | +1.72% | 86.2만 |
|---|
| 2026.05.27 | ₩289,746 | ₩291,001 | ₩283,042 | ₩284,284 | -1.89% | 56.4만 |
|---|
| 2026.05.26 | ₩286,848 | ₩289,572 | ₩285,218 | ₩288,824 | +0.69% | 68.2만 |
|---|
| 2026.05.22 | ₩293,779 | ₩293,779 | ₩287,556 | ₩289,225 | -1.55% | 64.6만 |
|---|
| 2026.05.21 | ₩285,112 | ₩293,539 | ₩282,921 | ₩293,365 | +2.89% | 89만 |
|---|
| 2026.05.20 | ₩284,818 | ₩289,746 | ₩279,556 | ₩288,424 | +1.27% | 85.6만 |
|---|
| 2026.05.19 | ₩283,349 | ₩288,717 | ₩281,212 | ₩286,354 | +1.06% | 79.5만 |
|---|
| 2026.05.18 | ₩283,376 | ₩290,908 | ₩281,960 | ₩284,284 | +0.32% | 83.4만 |
|---|
| 2026.05.15 | ₩287,676 | ₩289,332 | ₩282,227 | ₩283,269 | -1.53% | 139.2만 |
|---|
| 2026.05.14 | ₩283,376 | ₩289,118 | ₩282,093 | ₩288,437 | +1.79% | 100.4만 |
|---|
| 2026.05.13 | ₩279,463 | ₩283,883 | ₩277,513 | ₩281,920 | +0.88% | 98만 |
|---|
| 2026.05.12 | ₩275,029 | ₩284,698 | ₩266,749 | ₩281,586 | +2.38% | 182.3만 |
|---|
| 2026.05.11 | ₩274,922 | ₩276,752 | ₩268,538 | ₩269,567 | -1.95% | 102.6만 |
|---|
| 2026.05.08 | ₩285,405 | ₩286,193 | ₩276,404 | ₩277,045 | -2.93% | 88.5만 |
|---|
| 2026.05.07 | ₩286,541 | ₩288,838 | ₩260,606 | ₩285,392 | -0.40% | 55.8만 |
|---|
| 2026.05.06 | ₩287,128 | ₩290,293 | ₩285,526 | ₩286,407 | -0.25% | 61.7만 |
|---|
| 2026.05.05 | ₩284,591 | ₩285,926 | ₩279,930 | ₩284,417 | -0.06% | 56.7만 |
|---|
| 2026.05.04 | ₩283,896 | ₩286,928 | ₩283,242 | ₩283,456 | -0.16% | 54.6만 |
|---|
| 2026.05.01 | ₩290,854 | ₩291,589 | ₩286,327 | ₩286,327 | -1.56% | 67.9만 |
|---|
| 2026.04.30 | ₩283,936 | ₩290,347 | ₩280,892 | ₩289,639 | +2.01% | 95.3만 |
|---|
| 2026.04.29 | ₩291,175 | ₩292,590 | ₩282,387 | ₩283,990 | -2.47% | 81.1만 |
|---|
| 2026.04.28 | ₩299,134 | ₩300,363 | ₩291,442 | ₩293,472 | -1.89% | 49.2만 |
|---|
| 2026.04.27 | ₩295,715 | ₩297,785 | ₩294,647 | ₩296,730 | +0.34% | 47.7만 |
|---|
| 2026.04.24 | ₩297,492 | ₩299,602 | ₩293,993 | ₩296,209 | -0.43% | 44.7만 |
|---|
| 2026.04.23 | ₩298,787 | ₩303,608 | ₩294,780 | ₩298,506 | -0.09% | 43.3만 |
|---|
| 2026.04.22 | ₩295,916 | ₩300,630 | ₩295,235 | ₩298,547 | +0.89% | 84.9만 |
|---|
| 2026.04.21 | ₩302,126 | ₩304,316 | ₩292,657 | ₩293,071 | -3.00% | 120.4만 |
|---|
| 2026.04.20 | ₩298,146 | ₩302,446 | ₩296,463 | ₩302,366 | +1.42% | 46.1만 |
|---|
| 2026.04.17 | ₩296,677 | ₩304,262 | ₩292,978 | ₩301,538 | +1.64% | 60.1만 |
|---|
| 2026.04.16 | ₩294,487 | ₩296,089 | ₩291,482 | ₩293,766 | -0.24% | 83.2만 |
|---|
| 2026.04.15 | ₩300,483 | ₩302,513 | ₩294,620 | ₩295,809 | -1.56% | 83.9만 |
|---|
| 2026.04.14 | ₩298,947 | ₩301,965 | ₩298,453 | ₩300,256 | +0.44% | 64만 |
|---|
| 2026.04.13 | ₩296,396 | ₩300,283 | ₩294,821 | ₩300,283 | +1.31% | 52.7만 |
|---|
| 2026.04.10 | ₩300,416 | ₩300,416 | ₩296,290 | ₩297,251 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩297,465 | ₩299,775 | ₩295,141 | ₩298,814 | +0.45% | 51.7만 |
|---|
| 2026.04.08 | ₩299,508 | ₩300,950 | ₩297,118 | ₩300,523 | +0.34% | 47만 |
|---|
| 2026.04.07 | ₩292,710 | ₩294,941 | ₩290,747 | ₩292,764 | +0.02% | 45.4만 |
|---|
| 2026.04.06 | ₩290,641 | ₩294,380 | ₩289,385 | ₩293,766 | +1.08% | 37.7만 |
|---|
| 2026.04.02 | ₩290,520 | ₩296,089 | ₩288,290 | ₩292,083 | +0.54% | 76.4만 |
|---|
| 2026.04.01 | ₩293,846 | ₩297,011 | ₩292,043 | ₩293,725 | -0.04% | 65.9만 |
|---|
| 2026.03.31 | ₩296,490 | ₩296,971 | ₩290,026 | ₩295,315 | -0.40% | 71.5만 |
|---|
| 2026.03.30 | ₩295,141 | ₩296,837 | ₩291,255 | ₩292,978 | -0.73% | 46만 |
|---|
| 2026.03.27 | ₩297,211 | ₩298,333 | ₩292,056 | ₩293,004 | -1.42% | 86만 |
|---|
| 2026.03.26 | ₩296,477 | ₩302,166 | ₩296,463 | ₩298,386 | +0.64% | 46.7만 |
|---|
| 2026.03.25 | ₩299,642 | ₩302,259 | ₩294,513 | ₩298,320 | -0.44% | 69.2만 |
|---|
| 2026.03.24 | ₩291,455 | ₩300,523 | ₩291,095 | ₩296,116 | +1.60% | 71.5만 |
|---|
| 2026.03.23 | ₩299,521 | ₩299,722 | ₩294,527 | ₩295,141 | -1.46% | 121.9만 |
|---|
| 2026.03.20 | ₩289,292 | ₩294,807 | ₩288,517 | ₩293,846 | +1.57% | 158.1만 |
|---|
| 2026.03.19 | ₩286,981 | ₩293,178 | ₩286,981 | ₩291,028 | +1.41% | 61.6만 |
|---|
| 2026.03.18 | ₩289,572 | ₩292,176 | ₩285,793 | ₩288,757 | -0.28% | 60.9만 |
|---|
| 2026.03.17 | ₩295,555 | ₩297,839 | ₩292,791 | ₩293,979 | -0.53% | 61.3만 |
|---|
| 2026.03.16 | ₩289,839 | ₩295,221 | ₩289,051 | ₩292,537 | +0.93% | 85.4만 |
|---|
| 2026.03.13 | ₩286,874 | ₩290,440 | ₩280,424 | ₩286,554 | -0.11% | 147.8만 |
|---|
| 2026.03.12 | ₩294,260 | ₩295,595 | ₩283,349 | ₩283,589 | -3.63% | 137.1만 |
|---|
| 2026.03.11 | ₩295,969 | ₩296,917 | ₩289,986 | ₩295,876 | -0.03% | 161.5만 |
|---|
| 2026.03.10 | ₩305,491 | ₩305,491 | ₩296,396 | ₩296,583 | -2.92% | 74.1만 |
|---|
| 2026.03.09 | ₩304,129 | ₩304,610 | ₩296,757 | ₩304,116 | -0.00% | 118.6만 |
|---|
| 2026.03.06 | ₩315,761 | ₩315,894 | ₩307,013 | ₩307,841 | -2.51% | 98.3만 |
|---|
| 2026.03.05 | ₩320,529 | ₩323,133 | ₩314,252 | ₩318,525 | -0.62% | 99.1만 |
|---|
| 2026.03.04 | ₩326,111 | ₩328,448 | ₩322,732 | ₩324,615 | -0.46% | 84.4만 |
|---|
| 2026.03.03 | ₩325,296 | ₩326,645 | ₩321,143 | ₩324,989 | -0.09% | 84.1만 |
|---|
| 2026.03.02 | ₩333,750 | ₩335,673 | ₩327,860 | ₩330,892 | -0.86% | 79.1만 |
|---|
| 2026.02.27 | ₩338,023 | ₩339,773 | ₩335,700 | ₩337,008 | -0.30% | 84.5만 |
|---|
| 2026.02.26 | ₩337,663 | ₩341,429 | ₩334,431 | ₩340,147 | +0.74% | 85.1만 |
|---|
| 2026.02.25 | ₩330,491 | ₩336,207 | ₩326,284 | ₩336,033 | +1.68% | 109.1만 |
|---|
| 2026.02.24 | ₩328,688 | ₩334,057 | ₩328,568 | ₩329,516 | +0.25% | 108.6만 |
|---|
| 2026.02.23 | ₩334,097 | ₩335,339 | ₩329,009 | ₩330,010 | -1.22% | 89.7만 |
|---|
| 2026.02.20 | ₩336,795 | ₩341,322 | ₩332,615 | ₩334,738 | -0.61% | 108.6만 |
|---|
| 2026.02.19 | ₩332,535 | ₩335,446 | ₩331,025 | ₩335,446 | +0.88% | 48.2만 |
|---|
| 2026.02.18 | ₩328,488 | ₩335,019 | ₩326,912 | ₩333,002 | +1.37% | 81.6만 |
|---|
| 2026.02.17 | ₩331,666 | ₩336,621 | ₩327,673 | ₩327,740 | -1.18% | 94.2만 |
|---|
| 2026.02.13 | ₩327,433 | ₩333,590 | ₩327,179 | ₩331,666 | +1.29% | 84.8만 |
|---|
| 2026.02.12 | ₩325,951 | ₩330,331 | ₩322,826 | ₩326,151 | +0.06% | 128.3만 |
|---|
| 2026.02.11 | ₩325,123 | ₩325,964 | ₩317,671 | ₩325,149 | +0.01% | 97.8만 |
|---|
| 2026.02.10 | ₩326,512 | ₩331,439 | ₩326,378 | ₩326,752 | +0.07% | 84.7만 |
|---|
| 2026.02.09 | ₩334,231 | ₩334,284 | ₩327,486 | ₩327,727 | -1.95% | 93.3만 |
|---|
| 2026.02.06 | ₩329,089 | ₩337,850 | ₩321,544 | ₩336,755 | +2.33% | 153.6만 |
|---|
| 2026.02.05 | ₩320,769 | ₩335,259 | ₩302,366 | ₩325,603 | +1.51% | 386.7만 |
|---|
| 2026.02.04 | ₩350,951 | ₩356,079 | ₩349,695 | ₩352,927 | +0.56% | 85.3만 |
|---|
| 2026.02.03 | ₩350,924 | ₩358,897 | ₩348,440 | ₩349,455 | -0.42% | 64.4만 |
|---|
| 2026.02.02 | ₩350,069 | ₩353,916 | ₩349,776 | ₩352,887 | +0.80% | 58.2만 |
|---|
| 2026.01.30 | ₩349,402 | ₩352,340 | ₩346,330 | ₩350,697 | +0.37% | 101.9만 |
|---|
| 2026.01.29 | ₩348,574 | ₩351,018 | ₩344,380 | ₩349,415 | +0.24% | 52.7만 |
|---|
| 2026.01.28 | ₩349,028 | ₩350,430 | ₩346,904 | ₩348,373 | -0.19% | 44.1만 |
|---|
| 2026.01.27 | ₩349,602 | ₩355,224 | ₩349,602 | ₩351,325 | +0.49% | 49.1만 |
|---|
| 2026.01.26 | ₩348,480 | ₩353,114 | ₩347,986 | ₩351,405 | +0.84% | 50.1만 |
|---|
| 2026.01.23 | ₩346,704 | ₩349,495 | ₩341,469 | ₩346,584 | -0.03% | 36.7만 |
|---|
| 2026.01.22 | ₩347,505 | ₩351,405 | ₩345,916 | ₩348,427 | +0.27% | 33.6만 |
|---|
| 2026.01.21 | ₩346,918 | ₩352,674 | ₩345,382 | ₩348,801 | +0.54% | 43.2만 |
|---|
| 2026.01.20 | ₩354,797 | ₩356,707 | ₩344,367 | ₩344,540 | -2.89% | 66.5만 |
|---|
| 2026.01.16 | ₩356,947 | ₩359,832 | ₩355,184 | ₩358,777 | +0.51% | 53.4만 |
|---|
| 2026.01.15 | ₩352,927 | ₩359,738 | ₩349,575 | ₩358,256 | +1.51% | 48.9만 |
|---|
| 2026.01.14 | ₩345,742 | ₩353,168 | ₩342,564 | ₩352,901 | +2.07% | 46.1만 |
|---|
| 2026.01.13 | ₩347,852 | ₩348,600 | ₩342,711 | ₩347,051 | -0.23% | 32.2만 |
|---|
| 2026.01.12 | ₩342,551 | ₩348,841 | ₩337,249 | ₩348,253 | +1.66% | 30.1만 |
|---|
| 2026.01.09 | ₩348,146 | ₩350,390 | ₩342,657 | ₩342,978 | -1.48% | 38만 |
|---|
| 2026.01.08 | ₩343,445 | ₩351,338 | ₩343,445 | ₩348,133 | +1.36% | 44.1만 |
|---|
| 2026.01.07 | ₩348,520 | ₩350,523 | ₩345,035 | ₩346,156 | -0.68% | 47.1만 |
|---|
| 2026.01.06 | ₩341,749 | ₩350,243 | ₩341,749 | ₩347,265 | +1.61% | 51.7만 |
|---|
| 2026.01.05 | ₩333,843 | ₩343,432 | ₩332,321 | ₩342,884 | +2.71% | 64.4만 |
|---|
| 2026.01.02 | ₩338,451 | ₩338,451 | ₩329,396 | ₩333,923 | -1.34% | 67.9만 |
|---|
| 2025.12.31 | ₩341,215 | ₩341,602 | ₩337,436 | ₩338,571 | -0.77% | 41.1만 |
|---|
| 2025.12.30 | ₩340,801 | ₩342,337 | ₩337,876 | ₩341,175 | +0.11% | 27.8만 |
|---|
| 2025.12.29 | ₩341,522 | ₩343,539 | ₩341,001 | ₩342,177 | +0.19% | 36.7만 |
|---|
| 2025.12.26 | ₩341,242 | ₩343,178 | ₩339,038 | ₩341,108 | -0.04% | 28.4만 |
|---|
| 2025.12.24 | ₩340,561 | ₩343,966 | ₩340,334 | ₩341,456 | +0.26% | 25.9만 |
|---|
| 2025.12.23 | ₩339,880 | ₩343,205 | ₩337,316 | ₩341,068 | +0.35% | 44.9만 |
|---|
| 2025.12.22 | ₩337,289 | ₩341,683 | ₩337,289 | ₩340,721 | +1.02% | 55.8만 |
|---|
| 2025.12.19 | ₩335,179 | ₩341,816 | ₩333,857 | ₩339,666 | +1.34% | 170.3만 |
|---|
| 2025.12.18 | ₩336,821 | ₩340,935 | ₩335,326 | ₩335,940 | -0.26% | 45.2만 |
|---|
| 2025.12.17 | ₩336,755 | ₩340,961 | ₩334,484 | ₩336,100 | -0.19% | 51.4만 |
|---|
| 2025.12.16 | ₩340,334 | ₩340,334 | ₩335,326 | ₩337,917 | -0.71% | 64.2만 |
|---|
| 2025.12.15 | ₩337,089 | ₩340,227 | ₩335,780 | ₩339,305 | +0.66% | 64.1만 |
|---|
| 2025.12.12 | ₩338,063 | ₩339,532 | ₩333,763 | ₩336,261 | -0.53% | 56.4만 |
|---|
| 2025.12.11 | ₩349,161 | ₩349,161 | ₩337,008 | ₩337,195 | -3.43% | 83.8만 |
|---|
| 2025.12.10 | ₩344,834 | ₩348,867 | ₩343,165 | ₩345,676 | +0.24% | 77.3만 |
|---|
| 2025.12.09 | ₩350,670 | ₩353,034 | ₩342,724 | ₩343,579 | -2.02% | 44.8만 |
|---|
| 2025.12.08 | ₩350,323 | ₩352,834 | ₩347,906 | ₩349,108 | -0.35% | 75.7만 |
|---|
| 2025.12.05 | ₩350,069 | ₩352,553 | ₩347,358 | ₩351,605 | +0.44% | 58.6만 |
|---|
| 2025.12.04 | ₩346,771 | ₩349,268 | ₩345,742 | ₩348,587 | +0.52% | 53.8만 |
|---|
| 2025.12.03 | ₩347,118 | ₩348,908 | ₩342,791 | ₩346,424 | -0.20% | 39.6만 |
|---|
| 2025.12.02 | ₩352,567 | ₩352,567 | ₩345,182 | ₩346,290 | -1.78% | 57.2만 |
|---|
| 2025.12.01 | ₩353,208 | ₩356,173 | ₩349,362 | ₩351,084 | -0.60% | 74.7만 |
|---|
| 2025.11.28 | ₩356,987 | ₩358,670 | ₩351,245 | ₩355,612 | -0.39% | 31.1만 |
|---|
| 2025.11.26 | ₩355,879 | ₩358,710 | ₩352,967 | ₩356,373 | +0.14% | 43.2만 |
|---|
| 2025.11.25 | ₩353,689 | ₩358,710 | ₩351,992 | ₩357,628 | +1.11% | 57.8만 |
|---|
| 2025.11.24 | ₩351,231 | ₩354,356 | ₩350,003 | ₩351,338 | +0.03% | 102.6만 |
|---|
| 2025.11.21 | ₩343,392 | ₩352,780 | ₩342,390 | ₩351,619 | +2.40% | 97.6만 |
|---|
| 2025.11.20 | ₩340,467 | ₩344,888 | ₩338,985 | ₩343,192 | +0.80% | 62.4만 |
|---|
| 2025.11.19 | ₩342,724 | ₩345,903 | ₩336,741 | ₩340,160 | -0.75% | 65.3만 |
|---|
| 2025.11.18 | ₩343,886 | ₩345,342 | ₩341,696 | ₩343,218 | -0.19% | 54.4만 |
|---|
| 2025.11.17 | ₩345,248 | ₩347,305 | ₩342,951 | ₩343,232 | -0.58% | 53.3만 |
|---|
| 2025.11.14 | ₩348,240 | ₩348,627 | ₩342,831 | ₩345,101 | -0.90% | 50.4만 |
|---|
| 2025.11.13 | ₩355,251 | ₩357,935 | ₩347,559 | ₩347,812 | -2.09% | 97.4만 |
|---|
| 2025.11.12 | ₩355,478 | ₩358,309 | ₩353,916 | ₩357,895 | +0.68% | 70.7만 |
|---|
| 2025.11.11 | ₩353,234 | ₩357,281 | ₩352,139 | ₩356,173 | +0.83% | 81만 |
|---|
| 2025.11.10 | ₩350,216 | ₩353,662 | ₩343,392 | ₩352,580 | +0.67% | 108.1만 |
|---|
| 2025.11.07 | ₩346,651 | ₩353,448 | ₩345,262 | ₩352,260 | +1.62% | 89.7만 |
|---|
| 2025.11.06 | ₩331,252 | ₩354,650 | ₩329,864 | ₩347,305 | +4.85% | 161.1만 |
|---|
| 2025.11.05 | ₩321,196 | ₩326,258 | ₩319,447 | ₩324,762 | +1.11% | 108.6만 |
|---|
| 2025.11.04 | ₩318,298 | ₩324,495 | ₩315,147 | ₩322,986 | +1.47% | 72.7만 |
|---|
| 2025.11.03 | ₩314,332 | ₩317,056 | ₩311,541 | ₩316,936 | +0.83% | 74.6만 |
|---|
| 2025.10.31 | ₩313,437 | ₩316,576 | ₩310,098 | ₩314,773 | +0.43% | 60.4만 |
|---|
| 2025.10.30 | ₩314,893 | ₩319,741 | ₩314,372 | ₩315,427 | +0.17% | 69.8만 |
|---|
| 2025.10.29 | ₩321,851 | ₩321,851 | ₩315,173 | ₩316,228 | -1.75% | 56만 |
|---|
| 2025.10.28 | ₩320,943 | ₩324,295 | ₩318,125 | ₩322,118 | +0.37% | 147.6만 |
|---|
| 2025.10.27 | ₩321,837 | ₩323,694 | ₩319,273 | ₩321,730 | -0.03% | 133.4만 |
|---|
| 2025.10.24 | ₩324,976 | ₩324,976 | ₩321,276 | ₩321,530 | -1.06% | 34.2만 |
|---|
| 2025.10.23 | ₩323,854 | ₩325,790 | ₩320,796 | ₩322,986 | -0.27% | 29.5만 |
|---|
| 2025.10.22 | ₩326,164 | ₩326,498 | ₩322,759 | ₩323,680 | -0.76% | 65.4만 |
|---|
| 2025.10.21 | ₩324,188 | ₩327,460 | ₩320,876 | ₩323,226 | -0.30% | 37.1만 |
|---|
| 2025.10.20 | ₩321,089 | ₩324,134 | ₩319,273 | ₩323,480 | +0.74% | 49.9만 |
|---|
| 2025.10.17 | ₩321,664 | ₩322,305 | ₩316,909 | ₩320,796 | -0.27% | 50.8만 |
|---|
| 2025.10.16 | ₩315,707 | ₩321,677 | ₩314,265 | ₩320,916 | +1.65% | 45.1만 |
|---|
| 2025.10.15 | ₩316,535 | ₩319,113 | ₩313,784 | ₩316,188 | -0.11% | 34.7만 |
|---|
| 2025.10.14 | ₩313,865 | ₩317,884 | ₩310,512 | ₩317,590 | +1.19% | 51.7만 |
|---|
| 2025.10.13 | ₩314,693 | ₩316,642 | ₩312,729 | ₩314,479 | -0.07% | 35.8만 |
|---|
| 2025.10.10 | ₩320,515 | ₩321,196 | ₩314,292 | ₩314,946 | -1.74% | 41.4만 |
|---|