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 | ₩369,637 | ₩375,735 | ₩368,996 | ₩370,064 | +0.12% | 147.7만 |
| 2026.10.08 | ₩367,915 | ₩370,918 | ₩362,511 | ₩369,583 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,840 | ₩376,242 | ₩366,221 | ₩367,488 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,786 | ₩379,671 | ₩369,757 | ₩371,225 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,622 | ₩381,753 | ₩366,955 | ₩380,592 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,539 | ₩369,583 | ₩361,897 | ₩367,528 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,755 | ₩371,638 | ₩362,071 | ₩364,232 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,636 | ₩372,786 | ₩364,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,475 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,623 | ₩373,853 | ₩366,034 | ₩371,985 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩364,953 | ₩369,543 | ₩361,750 | ₩367,368 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,189 | ₩368,075 | ₩358,535 | ₩363,432 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,579 | ₩367,902 | ₩359,922 | ₩359,949 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,234 | ₩369,757 | ₩362,217 | ₩364,819 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,623 | ₩372,279 | ₩366,941 | ₩367,075 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,394 | ₩369,450 | ₩362,951 | ₩365,874 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩370,984 | ₩372,639 | ₩366,114 | ₩367,115 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,766 | ₩381,806 | ₩372,412 | ₩373,800 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,080 | ₩387,651 | ₩373,466 | ₩379,978 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩374,961 | ₩377,216 | ₩370,451 | ₩375,628 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,709 | ₩383,194 | ₩374,520 | ₩376,122 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,243 | ₩369,623 | ₩356,279 | ₩367,702 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,447 | ₩370,958 | ₩359,802 | ₩360,296 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,738 | ₩371,958 | ₩361,417 | ₩367,475 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,648 | ₩402,329 | ₩367,088 | ₩368,863 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,305 | ₩410,389 | ₩403,663 | ₩404,491 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩418,942 | ₩426,334 | ₩408,987 | ₩410,976 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,410 | ₩429,337 | ₩415,499 | ₩416,580 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,119 | ₩442,347 | ₩422,798 | ₩423,532 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,396 | ₩439,678 | ₩431,165 | ₩432,072 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,484 | ₩443,975 | ₩429,830 | ₩441,266 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,142 | ₩438,277 | ₩429,137 | ₩429,830 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,184 | ₩444,869 | ₩435,555 | ₩439,905 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,794 | ₩442,681 | ₩432,339 | ₩441,133 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,345 | ₩446,844 | ₩436,356 | ₩437,423 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,048 | ₩443,748 | ₩432,339 | ₩439,612 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,367 | ₩456,825 | ₩436,969 | ₩437,276 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,667 | ₩458,893 | ₩441,680 | ₩453,663 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,686 | ₩452,675 | ₩441,733 | ₩442,173 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,020 | ₩453,369 | ₩442,080 | ₩442,587 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,691 | ₩455,704 | ₩447,177 | ₩452,635 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,388 | ₩462,550 | ₩453,062 | ₩455,144 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,611 | ₩463,644 | ₩452,822 | ₩463,310 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,627 | ₩466,726 | ₩459,627 | ₩464,564 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,726 | ₩461,602 | ₩447,017 | ₩461,442 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,246 | ₩453,689 | ₩443,735 | ₩452,395 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,290 | ₩458,853 | ₩446,003 | ₩450,260 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,485 | ₩452,355 | ₩440,559 | ₩449,726 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,405 | ₩453,222 | ₩442,467 | ₩448,298 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,268 | ₩456,411 | ₩441,146 | ₩455,290 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,479 | ₩446,297 | ₩423,826 | ₩434,608 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,673 | ₩469,021 | ₩459,560 | ₩464,418 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,187 | ₩470,356 | ₩457,586 | ₩470,035 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,576 | ₩470,316 | ₩459,040 | ₩462,496 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,108 | ₩452,075 | ₩442,907 | ₩449,339 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,780 | ₩441,426 | ₩432,366 | ₩440,679 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩413,898 | ₩426,174 | ₩409,521 | ₩425,627 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,410 | ₩422,985 | ₩412,484 | ₩412,644 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,195 | ₩422,652 | ₩415,593 | ₩419,769 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩425,974 | ₩429,884 | ₩423,252 | ₩425,854 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,878 | ₩439,358 | ₩424,440 | ₩426,828 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,162 | ₩448,165 | ₩425,347 | ₩441,947 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,661 | ₩423,652 | ₩414,138 | ₩422,251 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,414 | ₩426,414 | ₩409,027 | ₩415,086 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,586 | ₩448,552 | ₩439,144 | ₩442,280 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,757 | ₩442,454 | ₩436,342 | ₩440,052 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,528 | ₩440,639 | ₩429,390 | ₩436,489 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,717 | ₩441,320 | ₩434,354 | ₩436,142 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,878 | ₩445,670 | ₩433,060 | ₩439,998 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,009 | ₩437,356 | ₩424,373 | ₩433,313 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,052 | ₩437,356 | ₩410,308 | ₩435,728 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,212 | ₩425,694 | ₩412,630 | ₩418,181 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,822 | ₩436,342 | ₩415,246 | ₩420,116 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,442 | ₩446,684 | ₩439,345 | ₩441,039 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩423,999 | ₩445,443 | ₩423,999 | ₩443,962 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,691 | ₩430,004 | ₩418,995 | ₩421,811 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,407 | ₩426,388 | ₩415,726 | ₩418,568 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,030 | ₩415,900 | ₩405,705 | ₩413,658 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,415 | ₩416,086 | ₩404,998 | ₩406,572 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩401,902 | ₩415,713 | ₩399,460 | ₩410,722 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩410,989 | ₩414,605 | ₩399,233 | ₩401,835 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,644 | ₩415,659 | ₩408,053 | ₩414,432 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩413,911 | ₩416,740 | ₩409,214 | ₩410,909 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,363 | ₩419,356 | ₩408,841 | ₩416,593 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,188 | ₩413,631 | ₩403,877 | ₩407,840 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩419,956 | ₩420,957 | ₩409,615 | ₩412,110 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,664 | ₩420,543 | ₩403,650 | ₩419,009 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩403,970 | ₩406,959 | ₩402,249 | ₩402,356 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,800 | ₩414,992 | ₩405,331 | ₩407,867 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,301 | ₩408,921 | ₩397,672 | ₩401,929 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,642 | ₩397,005 | ₩389,292 | ₩393,642 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,697 | ₩396,391 | ₩388,251 | ₩391,374 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,345 | ₩407,413 | ₩397,485 | ₩399,593 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,322 | ₩412,430 | ₩405,652 | ₩407,106 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,773 | ₩414,338 | ₩404,411 | ₩410,495 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,009 | ₩421,237 | ₩400,594 | ₩408,240 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,689 | ₩421,250 | ₩414,125 | ₩417,661 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,328 | ₩425,534 | ₩416,900 | ₩422,305 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,306 | ₩429,670 | ₩417,741 | ₩418,328 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,613 | ₩430,831 | ₩418,969 | ₩428,990 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,395 | ₩425,307 | ₩413,965 | ₩423,999 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,655 | ₩420,090 | ₩406,986 | ₩417,955 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,511 | ₩415,099 | ₩408,480 | ₩409,334 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩401,955 | ₩409,388 | ₩398,272 | ₩407,666 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,584 | ₩405,291 | ₩386,970 | ₩403,103 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,366 | ₩395,484 | ₩379,965 | ₩392,908 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,046 | ₩382,086 | ₩374,961 | ₩377,069 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,308 | ₩393,522 | ₩380,232 | ₩380,925 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩390,920 | ₩398,619 | ₩390,279 | ₩392,615 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,138 | ₩397,138 | ₩386,850 | ₩390,079 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,692 | ₩396,631 | ₩387,197 | ₩393,976 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,175 | ₩396,818 | ₩387,264 | ₩388,144 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,115 | ₩418,115 | ₩393,042 | ₩393,282 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,195 | ₩424,119 | ₩417,661 | ₩420,503 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,094 | ₩426,721 | ₩415,406 | ₩420,503 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,200 | ₩443,374 | ₩427,162 | ₩428,910 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,795 | ₩441,600 | ₩434,341 | ₩439,024 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,663 | ₩446,470 | ₩433,674 | ₩437,023 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,011 | ₩444,669 | ₩433,540 | ₩439,878 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,343 | ₩447,578 | ₩437,343 | ₩439,478 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,421 | ₩452,875 | ₩436,262 | ₩436,743 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,519 | ₩459,854 | ₩450,153 | ₩451,474 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,385 | ₩463,724 | ₩455,104 | ₩458,119 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,650 | ₩457,399 | ₩449,046 | ₩451,528 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,643 | ₩464,725 | ₩455,077 | ₩455,344 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,151 | ₩470,769 | ₩461,042 | ₩461,535 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,024 | ₩463,764 | ₩452,742 | ₩463,350 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,546 | ₩460,601 | ₩449,726 | ₩452,555 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,234 | ₩453,609 | ₩445,976 | ₩452,542 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,739 | ₩455,411 | ₩448,739 | ₩453,703 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,679 | ₩444,589 | ₩437,276 | ₩443,108 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,560 | ₩446,243 | ₩440,639 | ₩443,414 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,342 | ₩444,335 | ₩432,379 | ₩442,400 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,385 | ₩442,440 | ₩435,742 | ₩439,545 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,342 | ₩438,931 | ₩426,094 | ₩438,464 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩439,958 | ₩442,961 | ₩432,980 | ₩435,141 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,881 | ₩447,071 | ₩434,634 | ₩436,929 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,581 | ₩453,249 | ₩434,514 | ₩443,922 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,002 | ₩445,990 | ₩433,580 | ₩437,210 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩441,973 | ₩442,507 | ₩436,622 | ₩438,357 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,020 | ₩455,277 | ₩443,521 | ₩443,801 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩453,956 | ₩456,745 | ₩446,110 | ₩447,911 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,639 | ₩463,137 | ₩453,169 | ₩453,369 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,828 | ₩466,139 | ₩455,024 | ₩461,442 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,714 | ₩474,706 | ₩465,458 | ₩465,845 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,476 | ₩467,487 | ₩452,488 | ₩466,446 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,024 | ₩459,560 | ₩448,005 | ₩449,379 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,827 | ₩462,576 | ₩437,984 | ₩449,966 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,362 | ₩480,043 | ₩453,009 | ₩461,402 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,528 | ₩486,915 | ₩477,374 | ₩478,575 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,391 | ₩490,291 | ₩476,294 | ₩488,276 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,144 | ₩491,385 | ₩475,373 | ₩486,462 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,235 | ₩503,715 | ₩491,639 | ₩494,388 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩510,961 | ₩513,082 | ₩508,225 | ₩509,586 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,389 | ₩515,057 | ₩502,234 | ₩513,189 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,735 | ₩519,514 | ₩511,081 | ₩516,432 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,494 | ₩518,633 | ₩509,400 | ₩517,019 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,391 | ₩518,260 | ₩510,334 | ₩515,151 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,491 | ₩515,818 | ₩506,344 | ₩512,442 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,762 | ₩515,017 | ₩505,903 | ₩508,839 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,451 | ₩518,020 | ₩506,744 | ₩513,376 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,725 | ₩508,919 | ₩493,921 | ₩507,371 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩499,979 | ₩502,995 | ₩492,253 | ₩497,270 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,585 | ₩503,515 | ₩488,517 | ₩503,488 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,254 | ₩500,112 | ₩490,972 | ₩492,626 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,334 | ₩504,516 | ₩486,048 | ₩488,450 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,836 | ₩496,456 | ₩487,129 | ₩488,183 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,871 | ₩485,848 | ₩474,746 | ₩485,314 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,335 | ₩492,800 | ₩476,961 | ₩481,791 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩472,971 | ₩476,667 | ₩466,192 | ₩475,146 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,645 | ₩486,795 | ₩473,011 | ₩478,095 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩483,953 | ₩491,159 | ₩481,431 | ₩483,606 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,577 | ₩492,533 | ₩477,348 | ₩481,257 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,199 | ₩496,256 | ₩478,762 | ₩481,471 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩490,958 | ₩493,200 | ₩485,608 | ₩491,239 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,520 | ₩501,620 | ₩485,020 | ₩493,133 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,774 | ₩480,323 | ₩467,460 | ₩472,771 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,757 | ₩480,030 | ₩470,342 | ₩477,481 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,718 | ₩477,601 | ₩472,437 | ₩473,131 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,092 | ₩478,629 | ₩473,198 | ₩476,347 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,547 | ₩478,495 | ₩468,141 | ₩473,758 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,273 | ₩487,022 | ₩478,202 | ₩478,602 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,552 | ₩487,449 | ₩480,484 | ₩484,300 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,123 | ₩487,049 | ₩478,228 | ₩479,856 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,498 | ₩487,636 | ₩480,697 | ₩485,421 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,549 | ₩486,261 | ₩475,907 | ₩483,699 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,076 | ₩479,563 | ₩467,060 | ₩479,563 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,711 | ₩482,912 | ₩469,261 | ₩474,799 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩488,970 | ₩489,971 | ₩477,935 | ₩482,205 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,012 | ₩494,721 | ₩488,276 | ₩490,438 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,835 | ₩494,895 | ₩485,861 | ₩489,998 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,625 | ₩491,345 | ₩485,688 | ₩490,718 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,221 | ₩489,771 | ₩465,699 | ₩488,904 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,508 | ₩469,128 | ₩459,867 | ₩465,418 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,741 | ₩469,101 | ₩461,322 | ₩464,604 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,277 | ₩472,851 | ₩468,568 | ₩468,995 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,035 | ₩473,825 | ₩468,367 | ₩472,531 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,812 | ₩474,973 | ₩468,781 | ₩470,369 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,238 | ₩474,572 | ₩471,049 | ₩472,664 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,864 | ₩475,013 | ₩472,864 | ₩473,358 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩473,892 | ₩475,733 | ₩472,304 | ₩473,465 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,850 | ₩477,268 | ₩471,703 | ₩475,733 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,438 | ₩478,082 | ₩470,956 | ₩473,972 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,157 | ₩480,123 | ₩470,676 | ₩471,183 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,316 | ₩476,587 | ₩468,568 | ₩470,476 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,692 | ₩473,692 | ₩466,433 | ₩469,288 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,064 | ₩475,319 | ₩468,514 | ₩474,119 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,237 | ₩475,573 | ₩470,195 | ₩472,491 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,332 | ₩481,711 | ₩470,569 | ₩470,996 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,738 | ₩472,784 | ₩463,377 | ₩472,104 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,305 | ₩477,228 | ₩465,405 | ₩466,006 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,181 | ₩485,367 | ₩469,035 | ₩471,837 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,743 | ₩491,372 | ₩482,979 | ₩485,741 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,050 | ₩490,545 | ₩483,553 | ₩486,181 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,664 | ₩492,680 | ₩487,716 | ₩488,316 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩496,963 | ₩497,724 | ₩486,368 | ₩489,290 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩492,947 | ₩499,192 | ₩492,386 | ₩496,816 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,243 | ₩498,524 | ₩495,282 | ₩495,295 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,327 | ₩502,327 | ₩494,254 | ₩496,776 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,323 | ₩502,554 | ₩495,055 | ₩500,499 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,599 | ₩496,389 | ₩490,238 | ₩494,014 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,460 | ₩495,055 | ₩481,965 | ₩491,412 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,343 | ₩493,133 | ₩480,390 | ₩481,017 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,736 | ₩486,568 | ₩478,188 | ₩486,021 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,550 | ₩487,382 | ₩476,987 | ₩479,736 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,179 | ₩485,261 | ₩477,041 | ₩480,550 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,149 | ₩498,271 | ₩483,246 | ₩483,339 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,782 | ₩501,714 | ₩486,782 | ₩498,284 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,848 | ₩494,535 | ₩484,113 | ₩490,171 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,119 | ₩485,808 | ₩472,464 | ₩485,314 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩472,904 | ₩474,105 | ₩468,688 | ₩473,732 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,211 | ₩477,041 | ₩470,369 | ₩475,079 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,798 | ₩475,159 | ₩465,912 | ₩472,117 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,713 | ₩486,942 | ₩471,677 | ₩477,268 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,108 | ₩485,341 | ₩473,838 | ₩483,860 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,840 | ₩481,244 | ₩472,184 | ₩477,922 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,314 | ₩492,960 | ₩474,679 | ₩475,360 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,293 | ₩496,923 | ₩491,052 | ₩492,360 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,766 | ₩500,806 | ₩490,478 | ₩493,173 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,267 | ₩511,148 | ₩501,327 | ₩501,633 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩510,881 | ₩512,282 | ₩506,451 | ₩512,028 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,469 | ₩513,483 | ₩506,010 | ₩509,453 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,405 | ₩518,553 | ₩505,356 | ₩511,148 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,550 | ₩523,811 | ₩511,775 | ₩518,206 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,692 | ₩511,228 | ₩503,381 | ₩506,744 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,327 | ₩510,694 | ₩494,975 | ₩508,692 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,067 | ₩500,099 | ₩491,465 | ₩499,619 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,041 | ₩497,564 | ₩489,010 | ₩492,720 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,147 | ₩497,777 | ₩490,144 | ₩493,387 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,115 | ₩497,657 | ₩486,075 | ₩493,721 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,661 | ₩494,521 | ₩484,874 | ₩486,942 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,121 | ₩496,122 | ₩486,515 | ₩486,515 | -1.54% | 126.1만 |
|---|