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 | ₩369,609 | ₩375,707 | ₩368,968 | ₩370,036 | +0.12% | 147.7만 |
| 2026.10.08 | ₩367,888 | ₩370,890 | ₩362,484 | ₩369,556 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,812 | ₩376,214 | ₩366,193 | ₩367,461 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,758 | ₩379,643 | ₩369,729 | ₩371,197 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,594 | ₩381,724 | ₩366,927 | ₩380,563 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,512 | ₩369,556 | ₩361,870 | ₩367,501 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,728 | ₩371,610 | ₩362,044 | ₩364,205 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,608 | ₩372,758 | ₩364,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,447 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,596 | ₩373,825 | ₩366,006 | ₩371,957 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩364,926 | ₩369,516 | ₩361,723 | ₩367,341 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,162 | ₩368,048 | ₩358,508 | ₩363,404 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,552 | ₩367,874 | ₩359,895 | ₩359,922 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,206 | ₩369,729 | ₩362,190 | ₩364,792 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,596 | ₩372,251 | ₩366,914 | ₩367,047 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,367 | ₩369,422 | ₩362,924 | ₩365,846 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩370,957 | ₩372,611 | ₩366,086 | ₩367,087 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,738 | ₩381,778 | ₩372,384 | ₩373,772 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,052 | ₩387,622 | ₩373,438 | ₩379,950 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩374,933 | ₩377,188 | ₩370,423 | ₩375,600 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,681 | ₩383,165 | ₩374,492 | ₩376,093 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,216 | ₩369,596 | ₩356,253 | ₩367,674 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,420 | ₩370,930 | ₩359,775 | ₩360,269 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,711 | ₩371,931 | ₩361,390 | ₩367,447 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,618 | ₩402,299 | ₩367,060 | ₩368,835 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,275 | ₩410,358 | ₩403,633 | ₩404,460 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩418,911 | ₩426,302 | ₩408,957 | ₩410,945 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,378 | ₩429,305 | ₩415,468 | ₩416,549 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,086 | ₩442,314 | ₩422,767 | ₩423,500 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,364 | ₩439,645 | ₩431,133 | ₩432,040 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,452 | ₩443,942 | ₩429,798 | ₩441,233 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,109 | ₩438,244 | ₩429,104 | ₩429,798 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,152 | ₩444,836 | ₩435,522 | ₩439,872 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,761 | ₩442,647 | ₩432,307 | ₩441,100 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,312 | ₩446,810 | ₩436,323 | ₩437,390 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,015 | ₩443,715 | ₩432,307 | ₩439,579 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,334 | ₩456,791 | ₩436,937 | ₩437,244 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,634 | ₩458,859 | ₩441,647 | ₩453,629 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,652 | ₩452,641 | ₩441,700 | ₩442,140 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩450,987 | ₩453,335 | ₩442,047 | ₩442,554 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,657 | ₩455,670 | ₩447,144 | ₩452,601 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,353 | ₩462,515 | ₩453,028 | ₩455,110 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,577 | ₩463,609 | ₩452,788 | ₩463,275 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,593 | ₩466,691 | ₩459,593 | ₩464,530 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,692 | ₩461,567 | ₩446,984 | ₩461,407 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,212 | ₩453,655 | ₩443,701 | ₩452,361 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,256 | ₩458,819 | ₩445,970 | ₩450,226 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,452 | ₩452,321 | ₩440,526 | ₩449,692 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,371 | ₩453,188 | ₩442,434 | ₩448,265 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,235 | ₩456,377 | ₩441,113 | ₩455,256 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,446 | ₩446,263 | ₩423,794 | ₩434,575 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,638 | ₩468,986 | ₩459,526 | ₩464,383 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,152 | ₩470,320 | ₩457,551 | ₩470,000 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,542 | ₩470,280 | ₩459,006 | ₩462,461 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,075 | ₩452,041 | ₩442,874 | ₩449,305 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,748 | ₩441,393 | ₩432,333 | ₩440,646 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩413,867 | ₩426,142 | ₩409,491 | ₩425,595 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,378 | ₩422,953 | ₩412,453 | ₩412,613 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,164 | ₩422,620 | ₩415,562 | ₩419,738 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩425,942 | ₩429,852 | ₩423,220 | ₩425,822 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,845 | ₩439,325 | ₩424,408 | ₩426,796 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,130 | ₩448,131 | ₩425,315 | ₩441,914 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,630 | ₩423,621 | ₩414,107 | ₩422,220 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,383 | ₩426,383 | ₩408,997 | ₩415,054 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,553 | ₩448,518 | ₩439,112 | ₩442,247 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,724 | ₩442,421 | ₩436,310 | ₩440,019 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,495 | ₩440,606 | ₩429,358 | ₩436,456 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,685 | ₩441,286 | ₩434,321 | ₩436,109 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,845 | ₩445,636 | ₩433,027 | ₩439,965 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩436,977 | ₩437,324 | ₩424,341 | ₩433,281 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,020 | ₩437,324 | ₩410,278 | ₩435,696 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,180 | ₩425,662 | ₩412,599 | ₩418,150 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,789 | ₩436,310 | ₩415,215 | ₩420,085 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,409 | ₩446,650 | ₩439,312 | ₩441,006 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩423,967 | ₩445,409 | ₩423,967 | ₩443,928 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,659 | ₩429,972 | ₩418,964 | ₩421,779 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,376 | ₩426,356 | ₩415,695 | ₩418,537 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩411,999 | ₩415,868 | ₩405,675 | ₩413,627 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,385 | ₩416,055 | ₩404,967 | ₩406,542 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩401,872 | ₩415,682 | ₩399,430 | ₩410,691 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩410,958 | ₩414,574 | ₩399,203 | ₩401,805 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,613 | ₩415,628 | ₩408,023 | ₩414,401 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩413,880 | ₩416,709 | ₩409,184 | ₩410,878 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,332 | ₩419,324 | ₩408,810 | ₩416,562 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,158 | ₩413,600 | ₩403,847 | ₩407,809 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩419,925 | ₩420,925 | ₩409,584 | ₩412,079 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,634 | ₩420,512 | ₩403,620 | ₩418,977 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩403,940 | ₩406,929 | ₩402,219 | ₩402,325 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,769 | ₩414,961 | ₩405,301 | ₩407,836 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,271 | ₩408,890 | ₩397,642 | ₩401,898 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,613 | ₩396,975 | ₩389,263 | ₩393,613 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,667 | ₩396,361 | ₩388,222 | ₩391,344 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,314 | ₩407,382 | ₩397,455 | ₩399,563 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,291 | ₩412,399 | ₩405,621 | ₩407,075 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,743 | ₩414,307 | ₩404,380 | ₩410,465 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩419,978 | ₩421,206 | ₩400,564 | ₩408,210 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,658 | ₩421,219 | ₩414,094 | ₩417,630 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,297 | ₩425,502 | ₩416,869 | ₩422,273 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,274 | ₩429,638 | ₩417,710 | ₩418,297 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,581 | ₩430,799 | ₩418,937 | ₩428,958 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,363 | ₩425,275 | ₩413,934 | ₩423,967 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,624 | ₩420,058 | ₩406,955 | ₩417,923 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,480 | ₩415,068 | ₩408,450 | ₩409,304 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩401,925 | ₩409,357 | ₩398,243 | ₩407,636 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,555 | ₩405,261 | ₩386,941 | ₩403,073 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,337 | ₩395,454 | ₩379,936 | ₩392,879 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,017 | ₩382,058 | ₩374,933 | ₩377,041 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,278 | ₩393,493 | ₩380,203 | ₩380,897 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩390,891 | ₩398,589 | ₩390,250 | ₩392,585 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,108 | ₩397,108 | ₩386,821 | ₩390,050 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,662 | ₩396,601 | ₩387,168 | ₩393,946 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,146 | ₩396,788 | ₩387,235 | ₩388,115 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,083 | ₩418,083 | ₩393,012 | ₩393,252 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,164 | ₩424,088 | ₩417,630 | ₩420,472 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,062 | ₩426,689 | ₩415,375 | ₩420,472 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,167 | ₩443,341 | ₩427,130 | ₩428,878 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,763 | ₩441,567 | ₩434,308 | ₩438,991 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,630 | ₩446,437 | ₩433,641 | ₩436,990 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩438,978 | ₩444,635 | ₩433,508 | ₩439,845 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,310 | ₩447,544 | ₩437,310 | ₩439,445 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,387 | ₩452,841 | ₩436,230 | ₩436,710 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,485 | ₩459,820 | ₩450,119 | ₩451,440 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,350 | ₩463,689 | ₩455,070 | ₩458,085 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,616 | ₩457,364 | ₩449,012 | ₩451,494 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,608 | ₩464,690 | ₩455,043 | ₩455,310 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,116 | ₩470,734 | ₩461,007 | ₩461,501 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩454,989 | ₩463,729 | ₩452,708 | ₩463,315 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,511 | ₩460,567 | ₩449,692 | ₩452,521 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,200 | ₩453,575 | ₩445,943 | ₩452,508 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,705 | ₩455,376 | ₩448,705 | ₩453,669 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,646 | ₩444,555 | ₩437,244 | ₩443,074 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,527 | ₩446,210 | ₩440,606 | ₩443,381 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,310 | ₩444,302 | ₩432,347 | ₩442,367 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,352 | ₩442,407 | ₩435,709 | ₩439,512 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,310 | ₩438,898 | ₩426,062 | ₩438,431 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩439,925 | ₩442,928 | ₩432,947 | ₩435,109 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,848 | ₩447,037 | ₩434,602 | ₩436,897 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,548 | ₩453,215 | ₩434,482 | ₩443,888 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩443,968 | ₩445,956 | ₩433,548 | ₩437,177 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩441,940 | ₩442,474 | ₩436,590 | ₩438,324 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩449,986 | ₩455,243 | ₩443,488 | ₩443,768 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩453,922 | ₩456,711 | ₩446,076 | ₩447,878 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,605 | ₩463,102 | ₩453,135 | ₩453,335 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,794 | ₩466,104 | ₩454,989 | ₩461,407 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,678 | ₩474,670 | ₩465,424 | ₩465,810 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,442 | ₩467,452 | ₩452,454 | ₩466,411 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩454,989 | ₩459,526 | ₩447,971 | ₩449,345 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,792 | ₩462,542 | ₩437,951 | ₩449,933 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,326 | ₩480,007 | ₩452,975 | ₩461,367 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,492 | ₩486,879 | ₩477,339 | ₩478,540 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,355 | ₩490,254 | ₩476,258 | ₩488,240 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,107 | ₩491,349 | ₩475,337 | ₩486,425 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,197 | ₩503,677 | ₩491,602 | ₩494,351 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩510,923 | ₩513,044 | ₩508,187 | ₩509,548 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,350 | ₩515,019 | ₩502,196 | ₩513,151 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,696 | ₩519,475 | ₩511,043 | ₩516,393 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,456 | ₩518,595 | ₩509,361 | ₩516,980 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,352 | ₩518,221 | ₩510,295 | ₩515,112 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,453 | ₩515,779 | ₩506,306 | ₩512,404 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,724 | ₩514,979 | ₩505,866 | ₩508,801 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,413 | ₩517,981 | ₩506,706 | ₩513,338 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,688 | ₩508,881 | ₩493,884 | ₩507,333 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩499,941 | ₩502,957 | ₩492,216 | ₩497,233 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,548 | ₩503,477 | ₩488,480 | ₩503,451 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,217 | ₩500,075 | ₩490,935 | ₩492,589 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,297 | ₩504,478 | ₩486,011 | ₩488,413 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,799 | ₩496,419 | ₩487,092 | ₩488,146 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,834 | ₩485,811 | ₩474,710 | ₩485,278 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,299 | ₩492,763 | ₩476,925 | ₩481,755 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩472,936 | ₩476,632 | ₩466,157 | ₩475,110 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,609 | ₩486,759 | ₩472,976 | ₩478,059 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩483,917 | ₩491,122 | ₩481,395 | ₩483,570 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,541 | ₩492,496 | ₩477,312 | ₩481,221 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,162 | ₩496,219 | ₩478,726 | ₩481,435 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩490,922 | ₩493,163 | ₩485,571 | ₩491,202 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,483 | ₩501,583 | ₩484,984 | ₩493,097 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,738 | ₩480,287 | ₩467,425 | ₩472,735 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,721 | ₩479,994 | ₩470,307 | ₩477,445 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,683 | ₩477,566 | ₩472,402 | ₩473,096 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,056 | ₩478,593 | ₩473,162 | ₩476,311 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,511 | ₩478,459 | ₩468,105 | ₩473,723 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,237 | ₩486,986 | ₩478,166 | ₩478,566 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,516 | ₩487,412 | ₩480,448 | ₩484,264 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,087 | ₩487,012 | ₩478,193 | ₩479,820 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,462 | ₩487,599 | ₩480,661 | ₩485,384 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,513 | ₩486,225 | ₩475,871 | ₩483,663 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,041 | ₩479,527 | ₩467,025 | ₩479,527 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,675 | ₩482,876 | ₩469,226 | ₩474,764 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩488,934 | ₩489,934 | ₩477,899 | ₩482,169 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩490,975 | ₩494,684 | ₩488,240 | ₩490,401 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,799 | ₩494,858 | ₩485,825 | ₩489,961 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,588 | ₩491,309 | ₩485,651 | ₩490,681 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,186 | ₩489,734 | ₩465,664 | ₩488,867 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,473 | ₩469,093 | ₩459,833 | ₩465,384 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,706 | ₩469,066 | ₩461,287 | ₩464,570 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,242 | ₩472,815 | ₩468,532 | ₩468,959 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩468,999 | ₩473,789 | ₩468,332 | ₩472,495 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,776 | ₩474,937 | ₩468,746 | ₩470,334 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,202 | ₩474,537 | ₩471,014 | ₩472,629 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,829 | ₩474,977 | ₩472,829 | ₩473,322 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩473,856 | ₩475,697 | ₩472,268 | ₩473,429 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,815 | ₩477,232 | ₩471,668 | ₩475,697 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,403 | ₩478,046 | ₩470,921 | ₩473,936 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,122 | ₩480,087 | ₩470,641 | ₩471,148 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,280 | ₩476,551 | ₩468,532 | ₩470,440 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,656 | ₩473,656 | ₩466,398 | ₩469,253 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,029 | ₩475,284 | ₩468,479 | ₩474,083 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,202 | ₩475,537 | ₩470,160 | ₩472,455 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,297 | ₩481,675 | ₩470,534 | ₩470,961 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,703 | ₩472,749 | ₩463,342 | ₩472,068 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,270 | ₩477,192 | ₩465,370 | ₩465,971 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,144 | ₩485,331 | ₩468,999 | ₩471,801 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,706 | ₩491,335 | ₩482,943 | ₩485,705 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,014 | ₩490,508 | ₩483,516 | ₩486,145 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,627 | ₩492,643 | ₩487,679 | ₩488,280 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩496,926 | ₩497,686 | ₩486,332 | ₩489,254 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩492,910 | ₩499,154 | ₩492,349 | ₩496,779 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,206 | ₩498,487 | ₩495,245 | ₩495,258 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,290 | ₩502,290 | ₩494,217 | ₩496,739 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,286 | ₩502,517 | ₩495,018 | ₩500,462 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,562 | ₩496,352 | ₩490,201 | ₩493,977 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,424 | ₩495,018 | ₩481,929 | ₩491,375 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,306 | ₩493,097 | ₩480,354 | ₩480,981 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,700 | ₩486,532 | ₩478,153 | ₩485,985 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,514 | ₩487,346 | ₩476,952 | ₩479,700 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,143 | ₩485,224 | ₩477,005 | ₩480,514 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,112 | ₩498,233 | ₩483,209 | ₩483,303 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,745 | ₩501,676 | ₩486,745 | ₩498,247 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,811 | ₩494,497 | ₩484,077 | ₩490,134 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,084 | ₩485,771 | ₩472,429 | ₩485,278 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩472,869 | ₩474,070 | ₩468,652 | ₩473,696 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,176 | ₩477,005 | ₩470,334 | ₩475,044 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,762 | ₩475,124 | ₩465,877 | ₩472,082 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,677 | ₩486,905 | ₩471,641 | ₩477,232 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,073 | ₩485,304 | ₩473,803 | ₩483,823 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,804 | ₩481,208 | ₩472,148 | ₩477,886 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,278 | ₩492,923 | ₩474,643 | ₩475,324 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,256 | ₩496,886 | ₩491,015 | ₩492,323 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,729 | ₩500,769 | ₩490,441 | ₩493,137 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,229 | ₩511,109 | ₩501,289 | ₩501,596 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩510,842 | ₩512,243 | ₩506,413 | ₩511,990 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,431 | ₩513,444 | ₩505,972 | ₩509,415 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,366 | ₩518,515 | ₩505,319 | ₩511,109 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,512 | ₩523,772 | ₩511,736 | ₩518,168 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,654 | ₩511,189 | ₩503,344 | ₩506,706 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,289 | ₩510,656 | ₩494,938 | ₩508,654 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,030 | ₩500,061 | ₩491,429 | ₩499,581 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,004 | ₩497,526 | ₩488,974 | ₩492,683 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,110 | ₩497,740 | ₩490,108 | ₩493,350 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,078 | ₩497,620 | ₩486,038 | ₩493,684 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,625 | ₩494,484 | ₩484,837 | ₩486,905 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,084 | ₩496,085 | ₩486,478 | ₩486,478 | -1.54% | 126.1만 |
|---|