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 | ₩370,052 | ₩376,157 | ₩369,411 | ₩370,480 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,329 | ₩371,335 | ₩362,919 | ₩369,999 | +0.45% | 298.2만 |
| 2026.10.07 | ₩374,260 | ₩376,665 | ₩366,632 | ₩367,901 | -1.70% | 191.9만 |
| 2026.10.06 | ₩373,205 | ₩380,098 | ₩370,172 | ₩371,642 | -0.42% | 285.6만 |
| 2026.10.05 | ₩368,035 | ₩382,182 | ₩367,367 | ₩381,020 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,949 | ₩369,999 | ₩362,304 | ₩367,941 | +0.82% | 199.5만 |
| 2026.10.01 | ₩368,169 | ₩372,056 | ₩362,478 | ₩364,642 | -0.96% | 246.4만 |
| 2026.09.30 | ₩369,050 | ₩373,205 | ₩364,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,888 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩370,039 | ₩374,274 | ₩366,445 | ₩372,403 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,363 | ₩369,959 | ₩362,157 | ₩367,781 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,594 | ₩368,489 | ₩358,938 | ₩363,840 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,989 | ₩368,315 | ₩360,327 | ₩360,354 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,646 | ₩370,172 | ₩362,625 | ₩365,230 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩370,039 | ₩372,697 | ₩367,354 | ₩367,487 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,806 | ₩369,865 | ₩363,359 | ₩366,285 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,401 | ₩373,058 | ₩366,525 | ₩367,527 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩382,195 | ₩382,235 | ₩372,831 | ₩374,220 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,501 | ₩388,087 | ₩373,886 | ₩380,405 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,382 | ₩377,640 | ₩370,867 | ₩376,050 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩377,132 | ₩383,625 | ₩374,941 | ₩376,544 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,649 | ₩370,039 | ₩356,680 | ₩368,115 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,859 | ₩371,375 | ₩360,207 | ₩360,701 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩363,146 | ₩372,377 | ₩361,823 | ₩367,888 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩402,100 | ₩402,781 | ₩367,501 | ₩369,277 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,762 | ₩410,850 | ₩404,117 | ₩404,945 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,413 | ₩426,814 | ₩409,447 | ₩411,438 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,882 | ₩429,819 | ₩415,966 | ₩417,048 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,613 | ₩442,844 | ₩423,274 | ₩424,008 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,888 | ₩440,172 | ₩431,650 | ₩432,558 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,968 | ₩444,474 | ₩430,314 | ₩441,762 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,632 | ₩438,770 | ₩429,619 | ₩430,314 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,678 | ₩445,369 | ₩436,045 | ₩440,400 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩434,281 | ₩443,178 | ₩432,825 | ₩441,629 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,840 | ₩447,346 | ₩436,846 | ₩437,915 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,537 | ₩444,247 | ₩432,825 | ₩440,106 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,875 | ₩457,339 | ₩437,461 | ₩437,768 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩443,165 | ₩459,409 | ₩442,176 | ₩454,172 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩450,192 | ₩453,184 | ₩442,230 | ₩442,671 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,527 | ₩453,879 | ₩442,577 | ₩443,085 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩456,203 | ₩456,216 | ₩447,680 | ₩453,144 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,905 | ₩463,069 | ₩453,571 | ₩455,655 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩457,125 | ₩464,165 | ₩453,331 | ₩463,831 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩460,144 | ₩467,251 | ₩460,144 | ₩465,087 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩450,232 | ₩462,121 | ₩447,520 | ₩461,961 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,751 | ₩454,199 | ₩444,234 | ₩452,903 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,800 | ₩459,369 | ₩446,505 | ₩450,766 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,989 | ₩452,863 | ₩441,054 | ₩450,232 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,909 | ₩453,732 | ₩442,964 | ₩448,802 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,768 | ₩456,924 | ₩441,642 | ₩455,802 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,974 | ₩446,798 | ₩424,302 | ₩435,096 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩467,197 | ₩469,548 | ₩460,077 | ₩464,940 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,703 | ₩470,884 | ₩458,100 | ₩470,564 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩463,096 | ₩470,844 | ₩459,556 | ₩463,016 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,608 | ₩452,583 | ₩443,405 | ₩449,844 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩434,268 | ₩441,922 | ₩432,852 | ₩441,174 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,363 | ₩426,653 | ₩409,982 | ₩426,106 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,882 | ₩423,461 | ₩412,947 | ₩413,108 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,667 | ₩423,127 | ₩416,060 | ₩420,241 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,453 | ₩430,367 | ₩423,728 | ₩426,333 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩439,371 | ₩439,852 | ₩424,917 | ₩427,308 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,642 | ₩448,669 | ₩425,825 | ₩442,443 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩418,130 | ₩424,129 | ₩414,604 | ₩422,726 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,894 | ₩426,894 | ₩409,487 | ₩415,552 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩441,081 | ₩449,056 | ₩439,638 | ₩442,777 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩438,249 | ₩442,951 | ₩436,833 | ₩440,547 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩435,016 | ₩441,134 | ₩429,873 | ₩436,980 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩439,211 | ₩441,816 | ₩434,842 | ₩436,632 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩439,371 | ₩446,171 | ₩433,547 | ₩440,493 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,501 | ₩437,848 | ₩424,850 | ₩433,800 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,527 | ₩437,848 | ₩410,770 | ₩436,218 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,688 | ₩426,172 | ₩413,094 | ₩418,651 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩436,312 | ₩436,833 | ₩415,713 | ₩420,588 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,942 | ₩447,186 | ₩439,838 | ₩441,535 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,476 | ₩445,943 | ₩424,476 | ₩444,461 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩422,165 | ₩430,487 | ₩419,466 | ₩422,285 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,877 | ₩426,867 | ₩416,193 | ₩419,039 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,493 | ₩416,367 | ₩406,161 | ₩414,123 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,877 | ₩416,554 | ₩405,453 | ₩407,029 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,354 | ₩416,180 | ₩399,909 | ₩411,184 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,451 | ₩415,071 | ₩399,682 | ₩402,287 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩413,108 | ₩416,127 | ₩408,512 | ₩414,898 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,377 | ₩417,209 | ₩409,674 | ₩411,371 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,825 | ₩419,827 | ₩409,300 | ₩417,062 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,650 | ₩414,096 | ₩404,331 | ₩408,298 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,428 | ₩421,430 | ₩410,075 | ₩412,573 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩405,119 | ₩421,016 | ₩404,104 | ₩419,480 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,424 | ₩407,417 | ₩402,701 | ₩402,808 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩408,258 | ₩415,459 | ₩405,787 | ₩408,325 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,751 | ₩409,380 | ₩398,119 | ₩402,380 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩394,085 | ₩397,451 | ₩389,730 | ₩394,085 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩396,142 | ₩396,837 | ₩388,688 | ₩391,814 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,800 | ₩407,871 | ₩397,932 | ₩400,043 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,783 | ₩412,894 | ₩406,108 | ₩407,564 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩408,232 | ₩414,804 | ₩404,865 | ₩410,957 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,482 | ₩421,711 | ₩401,045 | ₩408,699 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩420,161 | ₩421,724 | ₩414,590 | ₩418,130 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,798 | ₩426,012 | ₩417,369 | ₩422,779 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,783 | ₩430,153 | ₩418,211 | ₩418,798 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩425,090 | ₩431,316 | ₩419,440 | ₩429,472 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,865 | ₩425,785 | ₩414,430 | ₩424,476 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩410,115 | ₩420,562 | ₩407,443 | ₩418,424 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,976 | ₩415,566 | ₩408,940 | ₩409,795 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,407 | ₩409,848 | ₩398,720 | ₩408,125 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩388,020 | ₩405,747 | ₩387,405 | ₩403,556 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,794 | ₩395,928 | ₩380,392 | ₩393,350 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,474 | ₩382,516 | ₩375,382 | ₩377,493 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,749 | ₩393,964 | ₩380,659 | ₩381,354 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,359 | ₩399,067 | ₩390,718 | ₩393,056 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,585 | ₩397,585 | ₩387,285 | ₩390,518 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩389,128 | ₩397,077 | ₩387,632 | ₩394,419 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,617 | ₩397,264 | ₩387,699 | ₩388,581 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,585 | ₩418,585 | ₩393,483 | ₩393,724 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,667 | ₩424,596 | ₩418,130 | ₩420,976 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,573 | ₩427,201 | ₩415,873 | ₩420,976 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,697 | ₩443,873 | ₩427,642 | ₩429,392 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩436,285 | ₩442,096 | ₩434,829 | ₩439,518 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩438,155 | ₩446,972 | ₩434,161 | ₩437,514 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,505 | ₩445,169 | ₩434,027 | ₩440,373 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,835 | ₩448,081 | ₩437,835 | ₩439,972 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,928 | ₩453,384 | ₩436,753 | ₩437,234 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩458,033 | ₩460,371 | ₩450,659 | ₩451,982 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,898 | ₩464,245 | ₩455,615 | ₩458,634 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩455,161 | ₩457,913 | ₩449,550 | ₩452,035 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩463,163 | ₩465,247 | ₩455,589 | ₩455,856 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,672 | ₩471,298 | ₩461,560 | ₩462,054 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,535 | ₩464,285 | ₩453,251 | ₩463,871 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩458,060 | ₩461,119 | ₩450,232 | ₩453,064 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,741 | ₩454,119 | ₩446,478 | ₩453,050 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩449,243 | ₩455,922 | ₩449,243 | ₩454,213 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩441,174 | ₩445,088 | ₩437,768 | ₩443,606 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩442,056 | ₩446,745 | ₩441,134 | ₩443,913 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,833 | ₩444,835 | ₩432,865 | ₩442,898 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,879 | ₩442,938 | ₩436,232 | ₩440,039 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,833 | ₩439,424 | ₩426,573 | ₩438,957 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,453 | ₩443,459 | ₩433,466 | ₩435,630 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩444,380 | ₩447,573 | ₩435,123 | ₩437,421 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩435,069 | ₩453,758 | ₩435,003 | ₩444,421 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,501 | ₩446,491 | ₩434,067 | ₩437,701 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,470 | ₩443,005 | ₩437,113 | ₩438,850 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,526 | ₩455,789 | ₩444,020 | ₩444,300 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,466 | ₩457,258 | ₩446,611 | ₩448,415 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩458,153 | ₩463,657 | ₩453,678 | ₩453,879 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩461,346 | ₩466,663 | ₩455,535 | ₩461,961 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩468,239 | ₩475,239 | ₩465,982 | ₩466,369 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,987 | ₩468,012 | ₩452,997 | ₩466,970 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,535 | ₩460,077 | ₩448,508 | ₩449,884 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩459,342 | ₩463,096 | ₩438,476 | ₩450,472 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,900 | ₩480,583 | ₩453,518 | ₩461,921 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩487,075 | ₩487,463 | ₩477,911 | ₩479,113 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,932 | ₩490,842 | ₩476,829 | ₩488,825 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,694 | ₩491,938 | ₩475,907 | ₩487,008 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,800 | ₩504,281 | ₩492,192 | ₩494,944 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,535 | ₩513,659 | ₩508,797 | ₩510,159 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,965 | ₩515,636 | ₩502,799 | ₩513,766 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩512,310 | ₩520,098 | ₩511,655 | ₩517,012 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩511,068 | ₩519,216 | ₩509,972 | ₩517,600 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,970 | ₩518,842 | ₩510,907 | ₩515,730 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩507,060 | ₩516,398 | ₩506,913 | ₩513,018 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩513,339 | ₩515,596 | ₩506,472 | ₩509,411 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩508,022 | ₩518,602 | ₩507,314 | ₩513,953 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩500,287 | ₩509,491 | ₩494,476 | ₩507,942 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,541 | ₩503,560 | ₩492,806 | ₩497,829 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩491,136 | ₩504,081 | ₩489,066 | ₩504,054 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,808 | ₩500,674 | ₩491,524 | ₩493,180 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,888 | ₩505,083 | ₩486,594 | ₩488,999 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩488,384 | ₩497,014 | ₩487,676 | ₩488,732 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩481,411 | ₩486,394 | ₩475,279 | ₩485,860 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,873 | ₩493,354 | ₩477,497 | ₩482,333 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,503 | ₩477,203 | ₩466,716 | ₩475,680 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩483,188 | ₩487,342 | ₩473,543 | ₩478,632 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,497 | ₩491,711 | ₩481,972 | ₩484,150 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩481,117 | ₩493,087 | ₩477,884 | ₩481,798 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,751 | ₩496,814 | ₩479,300 | ₩482,012 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,510 | ₩493,755 | ₩486,153 | ₩491,791 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩493,073 | ₩502,184 | ₩485,566 | ₩493,688 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩477,310 | ₩480,863 | ₩467,985 | ₩473,302 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩472,287 | ₩480,569 | ₩470,871 | ₩478,018 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩474,251 | ₩478,138 | ₩472,968 | ₩473,663 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,625 | ₩479,167 | ₩473,730 | ₩476,882 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩477,083 | ₩479,033 | ₩468,667 | ₩474,291 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,818 | ₩487,569 | ₩478,739 | ₩479,140 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩483,094 | ₩487,997 | ₩481,024 | ₩484,844 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,663 | ₩487,596 | ₩478,766 | ₩480,396 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩483,041 | ₩488,184 | ₩481,237 | ₩485,966 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩479,087 | ₩486,808 | ₩476,442 | ₩484,243 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,606 | ₩480,102 | ₩467,585 | ₩480,102 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩482,253 | ₩483,455 | ₩469,789 | ₩475,333 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,520 | ₩490,522 | ₩478,472 | ₩482,747 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,564 | ₩495,278 | ₩488,825 | ₩490,989 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩487,382 | ₩495,451 | ₩486,407 | ₩490,548 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩491,176 | ₩491,898 | ₩486,234 | ₩491,270 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,747 | ₩490,321 | ₩466,222 | ₩489,453 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩461,026 | ₩469,655 | ₩460,384 | ₩465,942 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩469,268 | ₩469,629 | ₩461,840 | ₩465,127 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,808 | ₩473,382 | ₩469,094 | ₩469,522 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,562 | ₩474,358 | ₩468,894 | ₩473,062 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩474,344 | ₩475,507 | ₩469,308 | ₩470,898 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,770 | ₩475,106 | ₩471,579 | ₩473,195 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩473,396 | ₩475,547 | ₩473,396 | ₩473,890 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,424 | ₩476,268 | ₩472,835 | ₩473,997 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩472,381 | ₩477,804 | ₩472,234 | ₩476,268 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,970 | ₩478,619 | ₩471,485 | ₩474,505 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,688 | ₩480,663 | ₩471,205 | ₩471,713 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,844 | ₩477,123 | ₩469,094 | ₩471,005 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩474,224 | ₩474,224 | ₩466,957 | ₩469,816 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,596 | ₩475,854 | ₩469,041 | ₩474,652 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,768 | ₩476,108 | ₩470,724 | ₩473,022 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,865 | ₩482,253 | ₩471,098 | ₩471,526 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩465,260 | ₩473,316 | ₩463,898 | ₩472,634 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,839 | ₩477,764 | ₩465,928 | ₩466,529 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,726 | ₩485,913 | ₩469,562 | ₩472,367 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩488,291 | ₩491,924 | ₩483,522 | ₩486,287 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,600 | ₩491,096 | ₩484,096 | ₩486,728 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩490,215 | ₩493,234 | ₩488,264 | ₩488,865 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,522 | ₩498,283 | ₩486,915 | ₩489,840 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,501 | ₩499,753 | ₩492,940 | ₩497,375 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,802 | ₩499,085 | ₩495,839 | ₩495,852 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,892 | ₩502,892 | ₩494,810 | ₩497,335 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,882 | ₩503,119 | ₩495,611 | ₩501,062 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩492,152 | ₩496,947 | ₩490,789 | ₩494,569 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩485,005 | ₩495,611 | ₩482,507 | ₩491,965 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,892 | ₩493,688 | ₩480,930 | ₩481,558 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩480,276 | ₩487,115 | ₩478,726 | ₩486,568 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩481,090 | ₩487,930 | ₩477,524 | ₩480,276 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,722 | ₩485,806 | ₩477,577 | ₩481,090 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,707 | ₩498,831 | ₩483,789 | ₩483,882 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩487,329 | ₩502,278 | ₩487,329 | ₩498,844 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩486,394 | ₩495,090 | ₩484,657 | ₩490,722 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,653 | ₩486,354 | ₩472,995 | ₩485,860 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,436 | ₩474,638 | ₩469,214 | ₩474,264 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,743 | ₩477,577 | ₩470,898 | ₩475,613 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩473,329 | ₩475,694 | ₩466,436 | ₩472,648 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩484,257 | ₩487,489 | ₩472,207 | ₩477,804 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,646 | ₩485,886 | ₩474,371 | ₩484,403 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩476,375 | ₩481,785 | ₩472,714 | ₩478,459 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,860 | ₩493,514 | ₩475,213 | ₩475,894 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,846 | ₩497,482 | ₩491,604 | ₩492,913 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩501,329 | ₩501,369 | ₩491,029 | ₩493,728 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,841 | ₩511,722 | ₩501,890 | ₩502,197 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,455 | ₩512,858 | ₩507,020 | ₩512,604 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩514,047 | ₩514,060 | ₩506,579 | ₩510,026 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,986 | ₩519,136 | ₩505,924 | ₩511,722 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩515,129 | ₩524,400 | ₩512,350 | ₩518,789 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩509,264 | ₩511,802 | ₩503,947 | ₩507,314 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,890 | ₩511,268 | ₩495,531 | ₩509,264 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,621 | ₩500,661 | ₩492,018 | ₩500,180 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,596 | ₩498,123 | ₩489,560 | ₩493,274 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,701 | ₩498,337 | ₩490,695 | ₩493,942 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,661 | ₩498,216 | ₩486,621 | ₩494,276 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩486,207 | ₩495,077 | ₩485,419 | ₩487,489 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,676 | ₩496,680 | ₩487,062 | ₩487,062 | -1.54% | 126.1만 |
|---|