시장 데이터를 불러오는 중
전체 종목
스트라이커 과거 주가
Stryker Corporation Common Stock · SYK · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stryker Corporation Common Stock · SYK · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩371,199 | ₩377,323 | ₩370,556 | ₩371,628 | +0.12% | 147.7만 |
| 2026.10.08 | ₩369,470 | ₩372,485 | ₩364,043 | ₩371,145 | +0.45% | 298.2만 |
| 2026.10.07 | ₩375,420 | ₩377,832 | ₩367,769 | ₩369,041 | -1.70% | 191.9만 |
| 2026.10.06 | ₩374,361 | ₩381,276 | ₩371,320 | ₩372,794 | -0.42% | 285.6만 |
| 2026.10.05 | ₩369,176 | ₩383,366 | ₩368,506 | ₩382,201 | +3.53% | 333.2만 |
| 2026.10.02 | ₩366,080 | ₩371,145 | ₩363,427 | ₩369,082 | +0.82% | 199.5만 |
| 2026.10.01 | ₩369,310 | ₩373,209 | ₩363,601 | ₩365,772 | -0.96% | 246.4만 |
| 2026.09.30 | ₩370,194 | ₩374,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,028 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩371,186 | ₩375,433 | ₩367,581 | ₩373,557 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩366,495 | ₩371,105 | ₩363,279 | ₩368,921 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩361,712 | ₩369,631 | ₩360,050 | ₩364,968 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩366,120 | ₩369,457 | ₩361,444 | ₩361,470 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩367,782 | ₩371,320 | ₩363,748 | ₩366,361 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩371,186 | ₩373,852 | ₩368,492 | ₩368,626 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩367,943 | ₩371,011 | ₩364,485 | ₩367,420 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩372,552 | ₩374,214 | ₩367,661 | ₩368,666 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩383,380 | ₩383,420 | ₩373,986 | ₩375,380 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩375,661 | ₩389,289 | ₩375,045 | ₩381,584 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩376,546 | ₩378,810 | ₩372,016 | ₩377,216 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩378,301 | ₩384,814 | ₩376,103 | ₩377,711 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩362,770 | ₩371,186 | ₩357,785 | ₩369,256 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩367,996 | ₩372,526 | ₩361,323 | ₩361,819 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩364,271 | ₩373,531 | ₩362,944 | ₩369,028 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩403,346 | ₩404,029 | ₩368,640 | ₩370,422 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩408,023 | ₩412,123 | ₩405,369 | ₩406,200 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩420,713 | ₩428,136 | ₩410,716 | ₩412,713 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩422,187 | ₩431,151 | ₩417,255 | ₩418,341 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩441,979 | ₩444,217 | ₩424,585 | ₩425,322 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩439,245 | ₩441,537 | ₩432,987 | ₩433,898 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩432,304 | ₩445,851 | ₩431,647 | ₩443,131 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩437,986 | ₩440,130 | ₩430,950 | ₩431,647 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩441,041 | ₩446,749 | ₩437,396 | ₩441,764 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩435,627 | ₩444,552 | ₩434,166 | ₩442,997 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩442,207 | ₩448,732 | ₩438,200 | ₩439,272 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩436,887 | ₩445,624 | ₩434,166 | ₩441,470 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩453,275 | ₩458,756 | ₩438,816 | ₩439,125 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩444,538 | ₩460,833 | ₩443,547 | ₩455,580 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩451,587 | ₩454,588 | ₩443,600 | ₩444,042 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩452,927 | ₩455,285 | ₩443,949 | ₩444,458 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩457,617 | ₩457,630 | ₩449,067 | ₩454,548 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩462,334 | ₩464,505 | ₩454,977 | ₩457,067 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩458,541 | ₩465,603 | ₩454,736 | ₩465,268 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩461,570 | ₩468,699 | ₩461,570 | ₩466,528 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩451,627 | ₩463,553 | ₩448,907 | ₩463,392 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩451,145 | ₩455,607 | ₩445,610 | ₩454,307 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩456,210 | ₩460,793 | ₩447,888 | ₩452,163 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩450,381 | ₩454,267 | ₩442,421 | ₩451,627 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩450,300 | ₩455,138 | ₩444,337 | ₩450,193 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩446,146 | ₩458,340 | ₩443,011 | ₩457,215 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩442,341 | ₩448,183 | ₩425,617 | ₩436,445 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩468,645 | ₩471,004 | ₩461,503 | ₩466,381 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩461,128 | ₩472,344 | ₩459,520 | ₩472,022 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩464,531 | ₩472,303 | ₩460,980 | ₩464,451 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩445,985 | ₩453,985 | ₩444,779 | ₩451,238 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩435,614 | ₩443,292 | ₩434,193 | ₩442,542 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩415,647 | ₩427,976 | ₩411,252 | ₩427,426 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩422,187 | ₩424,773 | ₩414,227 | ₩414,388 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩420,967 | ₩424,438 | ₩417,349 | ₩421,543 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩427,775 | ₩431,701 | ₩425,041 | ₩427,654 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩440,733 | ₩441,215 | ₩426,234 | ₩428,632 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩428,967 | ₩450,059 | ₩427,145 | ₩443,815 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩419,426 | ₩425,443 | ₩415,889 | ₩424,036 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩428,217 | ₩428,217 | ₩410,756 | ₩416,840 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩442,448 | ₩450,448 | ₩441,001 | ₩444,150 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩439,607 | ₩444,324 | ₩438,187 | ₩441,912 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩436,364 | ₩442,501 | ₩431,205 | ₩438,334 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩440,572 | ₩443,185 | ₩436,190 | ₩437,986 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩440,733 | ₩447,553 | ₩434,890 | ₩441,858 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩438,857 | ₩439,205 | ₩426,167 | ₩435,145 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩424,840 | ₩439,205 | ₩412,043 | ₩437,570 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩425,001 | ₩427,493 | ₩414,374 | ₩419,949 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩437,664 | ₩438,187 | ₩417,001 | ₩421,892 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩446,320 | ₩448,572 | ₩441,202 | ₩442,903 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩425,791 | ₩447,325 | ₩425,791 | ₩445,838 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩423,473 | ₩431,821 | ₩420,766 | ₩423,594 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩419,172 | ₩428,190 | ₩417,483 | ₩420,337 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩413,771 | ₩417,657 | ₩407,420 | ₩415,406 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩412,150 | ₩417,845 | ₩406,709 | ₩408,291 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩403,601 | ₩417,470 | ₩401,148 | ₩412,458 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩412,726 | ₩416,358 | ₩400,921 | ₩403,534 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩414,388 | ₩417,416 | ₩409,778 | ₩416,183 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩415,661 | ₩418,502 | ₩410,944 | ₩412,646 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩413,101 | ₩421,128 | ₩410,569 | ₩418,354 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩411,922 | ₩415,379 | ₩405,584 | ₩409,564 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩421,731 | ₩422,736 | ₩411,346 | ₩413,852 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩406,374 | ₩422,321 | ₩405,356 | ₩420,780 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩405,678 | ₩408,679 | ₩403,949 | ₩404,056 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩409,523 | ₩416,746 | ₩407,044 | ₩409,591 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩401,993 | ₩410,649 | ₩399,353 | ₩403,627 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩395,306 | ₩398,683 | ₩390,937 | ₩395,306 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩397,370 | ₩398,066 | ₩389,892 | ₩393,028 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩407,058 | ₩409,135 | ₩399,165 | ₩401,282 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩412,056 | ₩414,173 | ₩407,366 | ₩408,827 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩409,497 | ₩416,090 | ₩406,120 | ₩412,230 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩421,785 | ₩423,018 | ₩402,287 | ₩409,966 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩421,463 | ₩423,031 | ₩415,875 | ₩419,426 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩420,096 | ₩427,332 | ₩418,662 | ₩424,090 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩426,100 | ₩431,486 | ₩419,507 | ₩420,096 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩426,408 | ₩432,652 | ₩420,739 | ₩430,803 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩420,163 | ₩427,105 | ₩415,714 | ₩425,791 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩411,386 | ₩421,865 | ₩408,706 | ₩419,721 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩415,259 | ₩416,853 | ₩410,207 | ₩411,065 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩403,654 | ₩411,118 | ₩399,956 | ₩409,390 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩389,222 | ₩407,004 | ₩388,606 | ₩404,807 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩382,978 | ₩397,155 | ₩381,571 | ₩394,569 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩382,656 | ₩383,701 | ₩376,546 | ₩378,663 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩393,966 | ₩395,185 | ₩381,839 | ₩382,536 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩392,572 | ₩400,304 | ₩391,929 | ₩394,274 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩398,817 | ₩398,817 | ₩388,485 | ₩391,728 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩390,334 | ₩398,308 | ₩388,834 | ₩395,641 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩394,837 | ₩398,495 | ₩388,901 | ₩389,785 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩419,882 | ₩419,882 | ₩394,703 | ₩394,944 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩420,967 | ₩425,912 | ₩419,426 | ₩422,281 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩427,895 | ₩428,525 | ₩417,162 | ₩422,281 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩444,069 | ₩445,248 | ₩428,967 | ₩430,723 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩437,637 | ₩443,466 | ₩436,177 | ₩440,880 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩439,513 | ₩448,357 | ₩435,507 | ₩438,870 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩440,867 | ₩446,548 | ₩435,372 | ₩441,738 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩439,192 | ₩449,470 | ₩439,192 | ₩441,336 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩453,329 | ₩454,789 | ₩438,106 | ₩438,589 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩459,453 | ₩461,798 | ₩452,056 | ₩453,382 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩458,314 | ₩465,684 | ₩457,027 | ₩460,056 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩456,572 | ₩459,332 | ₩450,944 | ₩453,436 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩464,598 | ₩466,689 | ₩457,000 | ₩457,268 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩466,113 | ₩472,759 | ₩462,990 | ₩463,486 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩456,947 | ₩465,724 | ₩454,655 | ₩465,309 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩459,479 | ₩462,548 | ₩451,627 | ₩454,468 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩453,141 | ₩455,526 | ₩447,861 | ₩454,454 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩450,635 | ₩457,335 | ₩450,635 | ₩455,620 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩442,542 | ₩446,468 | ₩439,125 | ₩444,980 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩443,426 | ₩448,130 | ₩442,501 | ₩445,289 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩438,187 | ₩446,213 | ₩434,207 | ₩444,270 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩441,242 | ₩444,310 | ₩437,584 | ₩441,403 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩438,187 | ₩440,786 | ₩427,895 | ₩440,317 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩441,818 | ₩444,833 | ₩434,810 | ₩436,981 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩445,758 | ₩448,960 | ₩436,471 | ₩438,776 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩436,418 | ₩455,165 | ₩436,351 | ₩445,798 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩445,878 | ₩447,875 | ₩435,413 | ₩439,058 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩443,841 | ₩444,377 | ₩438,468 | ₩440,210 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩451,922 | ₩457,201 | ₩445,396 | ₩445,677 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩455,875 | ₩458,675 | ₩447,995 | ₩449,805 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩459,573 | ₩465,094 | ₩455,084 | ₩455,285 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩462,776 | ₩468,109 | ₩456,947 | ₩463,392 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩469,690 | ₩476,712 | ₩467,426 | ₩467,814 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩456,397 | ₩469,463 | ₩454,401 | ₩468,417 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩456,947 | ₩461,503 | ₩449,898 | ₩451,279 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩460,766 | ₩464,531 | ₩439,835 | ₩451,868 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩480,384 | ₩482,072 | ₩454,923 | ₩463,352 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩488,585 | ₩488,973 | ₩479,392 | ₩480,598 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩483,426 | ₩492,364 | ₩478,307 | ₩490,340 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩491,211 | ₩493,462 | ₩477,382 | ₩488,518 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩505,362 | ₩505,844 | ₩493,717 | ₩496,477 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩513,120 | ₩515,251 | ₩510,373 | ₩511,740 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩514,554 | ₩517,234 | ₩504,357 | ₩515,358 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩513,898 | ₩521,710 | ₩513,241 | ₩518,615 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩512,651 | ₩520,826 | ₩511,553 | ₩519,204 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩517,569 | ₩520,450 | ₩512,491 | ₩517,328 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩508,631 | ₩517,998 | ₩508,484 | ₩514,608 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩514,929 | ₩517,194 | ₩508,042 | ₩510,990 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩509,596 | ₩520,209 | ₩508,886 | ₩515,546 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩501,837 | ₩511,070 | ₩496,008 | ₩509,516 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩502,092 | ₩505,121 | ₩494,333 | ₩499,372 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩492,658 | ₩505,643 | ₩490,581 | ₩505,616 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩495,338 | ₩502,226 | ₩493,047 | ₩494,709 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩495,419 | ₩506,648 | ₩488,102 | ₩490,514 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩489,898 | ₩498,554 | ₩489,188 | ₩490,246 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩482,903 | ₩487,901 | ₩476,752 | ₩487,365 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩480,357 | ₩494,883 | ₩478,977 | ₩483,828 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩474,970 | ₩478,682 | ₩468,163 | ₩477,154 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩484,685 | ₩488,853 | ₩475,010 | ₩480,116 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩485,998 | ₩493,235 | ₩483,466 | ₩485,650 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩482,608 | ₩494,615 | ₩479,365 | ₩483,292 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩493,275 | ₩498,353 | ₩480,786 | ₩483,506 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩493,034 | ₩495,285 | ₩487,660 | ₩493,315 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩494,601 | ₩503,740 | ₩487,070 | ₩495,218 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩478,789 | ₩482,354 | ₩469,436 | ₩474,769 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩473,751 | ₩482,059 | ₩472,330 | ₩479,499 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩475,721 | ₩479,620 | ₩474,434 | ₩475,131 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩476,096 | ₩480,652 | ₩475,198 | ₩478,360 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩478,561 | ₩480,518 | ₩470,119 | ₩475,761 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩486,320 | ₩489,081 | ₩480,223 | ₩480,625 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩484,591 | ₩489,509 | ₩482,514 | ₩486,347 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩482,153 | ₩489,107 | ₩480,250 | ₩481,885 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩484,538 | ₩489,697 | ₩482,729 | ₩487,472 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩480,571 | ₩488,317 | ₩477,918 | ₩485,744 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩473,067 | ₩481,590 | ₩469,034 | ₩481,590 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩483,747 | ₩484,953 | ₩471,245 | ₩476,806 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩491,037 | ₩492,042 | ₩479,955 | ₩484,243 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩493,087 | ₩496,812 | ₩490,340 | ₩492,511 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩488,893 | ₩496,987 | ₩487,915 | ₩492,069 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩492,699 | ₩493,422 | ₩487,740 | ₩492,792 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩470,200 | ₩491,841 | ₩467,667 | ₩490,970 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩462,454 | ₩471,111 | ₩461,811 | ₩467,386 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩470,722 | ₩471,084 | ₩463,272 | ₩466,568 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩474,273 | ₩474,849 | ₩470,548 | ₩470,977 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩471,017 | ₩475,828 | ₩470,347 | ₩474,528 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩475,814 | ₩476,980 | ₩470,762 | ₩472,357 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩475,238 | ₩476,578 | ₩473,040 | ₩474,662 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩474,863 | ₩477,020 | ₩474,863 | ₩475,359 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩475,895 | ₩477,744 | ₩474,300 | ₩475,466 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩473,844 | ₩479,285 | ₩473,697 | ₩477,744 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩475,439 | ₩480,102 | ₩472,947 | ₩475,975 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩474,153 | ₩482,153 | ₩472,665 | ₩473,174 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩472,303 | ₩478,602 | ₩470,548 | ₩472,464 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩475,694 | ₩475,694 | ₩468,404 | ₩471,272 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩475,064 | ₩477,329 | ₩470,494 | ₩476,123 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩474,233 | ₩477,583 | ₩472,183 | ₩474,488 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩476,337 | ₩483,747 | ₩472,558 | ₩472,987 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩466,702 | ₩474,782 | ₩465,335 | ₩474,099 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩476,310 | ₩479,245 | ₩467,372 | ₩467,975 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩487,231 | ₩487,419 | ₩471,017 | ₩473,831 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩489,804 | ₩493,449 | ₩485,020 | ₩487,794 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩491,117 | ₩492,618 | ₩485,596 | ₩488,236 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩491,734 | ₩494,762 | ₩489,777 | ₩490,380 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩499,064 | ₩499,827 | ₩488,424 | ₩491,359 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩495,030 | ₩501,301 | ₩494,467 | ₩498,916 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩499,345 | ₩500,631 | ₩497,375 | ₩497,389 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩504,451 | ₩504,451 | ₩496,343 | ₩498,876 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩499,425 | ₩504,678 | ₩497,147 | ₩502,615 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩493,677 | ₩498,487 | ₩492,310 | ₩496,102 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩486,508 | ₩497,147 | ₩484,002 | ₩493,489 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩490,407 | ₩495,218 | ₩482,421 | ₩483,050 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩481,764 | ₩488,625 | ₩480,210 | ₩488,075 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩482,581 | ₩489,442 | ₩479,004 | ₩481,764 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩485,221 | ₩487,312 | ₩479,057 | ₩482,581 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩498,246 | ₩500,377 | ₩485,288 | ₩485,382 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩488,839 | ₩503,834 | ₩488,839 | ₩500,390 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩487,901 | ₩496,625 | ₩486,159 | ₩492,243 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩477,128 | ₩487,861 | ₩474,461 | ₩487,365 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩474,903 | ₩476,109 | ₩470,669 | ₩475,734 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩475,211 | ₩479,057 | ₩472,357 | ₩477,087 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩474,796 | ₩477,168 | ₩467,881 | ₩474,112 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩485,757 | ₩489,000 | ₩473,670 | ₩479,285 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩480,129 | ₩487,392 | ₩475,841 | ₩485,905 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩477,851 | ₩483,278 | ₩474,179 | ₩479,942 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩487,365 | ₩495,044 | ₩476,685 | ₩477,369 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩494,374 | ₩499,023 | ₩493,127 | ₩494,441 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩502,883 | ₩502,923 | ₩492,551 | ₩495,258 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩512,424 | ₩513,308 | ₩503,446 | ₩503,754 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩513,040 | ₩514,447 | ₩508,591 | ₩514,192 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩515,640 | ₩515,653 | ₩508,149 | ₩511,606 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩518,588 | ₩520,745 | ₩507,492 | ₩513,308 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩516,725 | ₩526,025 | ₩513,938 | ₩520,397 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩510,842 | ₩513,388 | ₩505,509 | ₩508,886 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩503,446 | ₩512,852 | ₩497,067 | ₩510,842 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩495,151 | ₩502,213 | ₩493,543 | ₩501,730 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩496,129 | ₩499,667 | ₩491,077 | ₩494,802 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩495,231 | ₩499,881 | ₩492,216 | ₩495,472 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩488,169 | ₩499,760 | ₩488,129 | ₩495,807 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩487,714 | ₩496,611 | ₩486,923 | ₩489,000 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩496,209 | ₩498,219 | ₩488,571 | ₩488,571 | -1.54% | 126.1만 |
|---|