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 | ₩369,731 | ₩375,830 | ₩369,090 | ₩370,158 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,009 | ₩371,012 | ₩362,603 | ₩369,677 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,935 | ₩376,338 | ₩366,314 | ₩367,582 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,881 | ₩379,768 | ₩369,851 | ₩371,319 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,715 | ₩381,850 | ₩367,048 | ₩380,689 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,632 | ₩369,677 | ₩361,989 | ₩367,622 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,849 | ₩371,733 | ₩362,163 | ₩364,325 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,730 | ₩372,881 | ₩364,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,569 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,717 | ₩373,949 | ₩366,127 | ₩372,080 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,046 | ₩369,637 | ₩361,843 | ₩367,462 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,281 | ₩368,169 | ₩358,626 | ₩363,524 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,672 | ₩367,996 | ₩360,014 | ₩360,041 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,327 | ₩369,851 | ₩362,310 | ₩364,912 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,717 | ₩372,374 | ₩367,035 | ₩367,168 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,487 | ₩369,544 | ₩363,044 | ₩365,967 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,079 | ₩372,734 | ₩366,207 | ₩367,208 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,863 | ₩381,903 | ₩372,507 | ₩373,895 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,175 | ₩387,750 | ₩373,561 | ₩380,075 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,056 | ₩377,312 | ₩370,545 | ₩375,724 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,805 | ₩383,292 | ₩374,616 | ₩376,218 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,335 | ₩369,717 | ₩356,370 | ₩367,795 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,541 | ₩371,052 | ₩359,894 | ₩360,388 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,830 | ₩372,053 | ₩361,509 | ₩367,569 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,751 | ₩402,431 | ₩367,181 | ₩368,957 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,409 | ₩410,493 | ₩403,766 | ₩404,594 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,049 | ₩426,443 | ₩409,092 | ₩411,080 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,517 | ₩429,446 | ₩415,605 | ₩416,686 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,231 | ₩442,460 | ₩422,906 | ₩423,640 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,508 | ₩439,790 | ₩431,275 | ₩432,182 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,594 | ₩444,088 | ₩429,940 | ₩441,379 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,253 | ₩438,389 | ₩429,246 | ₩429,940 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,296 | ₩444,982 | ₩435,666 | ₩440,017 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,904 | ₩442,793 | ₩432,449 | ₩441,245 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,458 | ₩446,958 | ₩436,467 | ₩437,535 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,159 | ₩443,861 | ₩432,449 | ₩439,724 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,482 | ₩456,941 | ₩437,081 | ₩437,388 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,780 | ₩459,010 | ₩441,792 | ₩453,778 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,801 | ₩452,790 | ₩441,846 | ₩442,286 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,135 | ₩453,484 | ₩442,193 | ₩442,700 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,807 | ₩455,820 | ₩447,291 | ₩452,750 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,505 | ₩462,667 | ₩453,177 | ₩455,260 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,728 | ₩463,762 | ₩452,937 | ₩463,428 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,744 | ₩466,845 | ₩459,744 | ₩464,683 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,841 | ₩461,720 | ₩447,131 | ₩461,560 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,360 | ₩453,805 | ₩443,848 | ₩452,510 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,405 | ₩458,970 | ₩446,117 | ₩450,375 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,599 | ₩452,470 | ₩440,671 | ₩449,841 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,519 | ₩453,338 | ₩442,580 | ₩448,413 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,382 | ₩456,528 | ₩441,258 | ₩455,406 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,591 | ₩446,410 | ₩423,934 | ₩434,718 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,792 | ₩469,141 | ₩459,678 | ₩464,536 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,304 | ₩470,475 | ₩457,702 | ₩470,155 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,694 | ₩470,435 | ₩459,157 | ₩462,614 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,222 | ₩452,190 | ₩443,020 | ₩449,454 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,891 | ₩441,539 | ₩432,476 | ₩440,791 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,003 | ₩426,283 | ₩409,626 | ₩425,736 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,517 | ₩423,093 | ₩412,589 | ₩412,749 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,302 | ₩422,759 | ₩415,699 | ₩419,876 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,083 | ₩429,993 | ₩423,360 | ₩425,963 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,989 | ₩439,470 | ₩424,548 | ₩426,937 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,271 | ₩448,279 | ₩425,455 | ₩442,059 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,767 | ₩423,760 | ₩414,244 | ₩422,359 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,523 | ₩426,523 | ₩409,132 | ₩415,191 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,698 | ₩448,666 | ₩439,256 | ₩442,393 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,868 | ₩442,566 | ₩436,453 | ₩440,164 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,638 | ₩440,751 | ₩429,500 | ₩436,600 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,829 | ₩441,432 | ₩434,465 | ₩436,253 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,989 | ₩445,783 | ₩433,170 | ₩440,111 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,121 | ₩437,468 | ₩424,481 | ₩433,424 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,160 | ₩437,468 | ₩410,413 | ₩435,839 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,320 | ₩425,802 | ₩412,735 | ₩418,288 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,933 | ₩436,453 | ₩415,352 | ₩420,223 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,555 | ₩446,798 | ₩439,457 | ₩441,152 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,107 | ₩445,556 | ₩424,107 | ₩444,075 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,798 | ₩430,114 | ₩419,102 | ₩421,918 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,514 | ₩426,496 | ₩415,832 | ₩418,675 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,135 | ₩416,006 | ₩405,808 | ₩413,763 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,520 | ₩416,192 | ₩405,101 | ₩406,676 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,004 | ₩415,819 | ₩399,562 | ₩410,827 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,094 | ₩414,711 | ₩399,335 | ₩401,938 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,749 | ₩415,765 | ₩408,157 | ₩414,537 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,017 | ₩416,846 | ₩409,319 | ₩411,014 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,467 | ₩419,462 | ₩408,945 | ₩416,700 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,293 | ₩413,737 | ₩403,980 | ₩407,944 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,063 | ₩421,064 | ₩409,719 | ₩412,215 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,767 | ₩420,650 | ₩403,753 | ₩419,115 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,073 | ₩407,063 | ₩402,351 | ₩402,458 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,904 | ₩415,098 | ₩405,435 | ₩407,971 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,403 | ₩409,025 | ₩397,773 | ₩402,031 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,742 | ₩397,106 | ₩389,391 | ₩393,742 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,798 | ₩396,492 | ₩388,350 | ₩391,473 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,448 | ₩407,517 | ₩397,586 | ₩399,695 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,426 | ₩412,535 | ₩405,755 | ₩407,210 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,877 | ₩414,444 | ₩404,514 | ₩410,600 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,116 | ₩421,344 | ₩400,696 | ₩408,344 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,796 | ₩421,358 | ₩414,230 | ₩417,767 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,435 | ₩425,642 | ₩417,007 | ₩422,412 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,414 | ₩429,780 | ₩417,847 | ₩418,435 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,721 | ₩430,941 | ₩419,075 | ₩429,099 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,501 | ₩425,415 | ₩414,070 | ₩424,107 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,759 | ₩420,197 | ₩407,090 | ₩418,061 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,616 | ₩415,205 | ₩408,584 | ₩409,439 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,058 | ₩409,492 | ₩398,374 | ₩407,770 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,683 | ₩405,395 | ₩387,069 | ₩403,206 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,463 | ₩395,584 | ₩380,062 | ₩393,008 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,143 | ₩382,184 | ₩375,056 | ₩377,165 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,408 | ₩393,622 | ₩380,328 | ₩381,023 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,020 | ₩398,721 | ₩390,379 | ₩392,715 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,239 | ₩397,239 | ₩386,949 | ₩390,179 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,791 | ₩396,732 | ₩387,296 | ₩394,076 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,275 | ₩396,919 | ₩387,362 | ₩388,243 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,221 | ₩418,221 | ₩393,142 | ₩393,382 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,302 | ₩424,227 | ₩417,767 | ₩420,610 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,203 | ₩426,830 | ₩415,512 | ₩420,610 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,313 | ₩443,487 | ₩427,271 | ₩429,019 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,906 | ₩441,712 | ₩434,451 | ₩439,136 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,775 | ₩446,584 | ₩433,784 | ₩437,134 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,123 | ₩444,782 | ₩433,651 | ₩439,990 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,454 | ₩447,692 | ₩437,454 | ₩439,590 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,536 | ₩452,991 | ₩436,373 | ₩436,854 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,635 | ₩459,971 | ₩450,268 | ₩451,589 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,501 | ₩463,842 | ₩455,220 | ₩458,236 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,766 | ₩457,515 | ₩449,160 | ₩451,643 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,761 | ₩464,843 | ₩455,193 | ₩455,460 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,269 | ₩470,889 | ₩461,159 | ₩461,653 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,140 | ₩463,882 | ₩452,857 | ₩463,468 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,662 | ₩460,719 | ₩449,841 | ₩452,670 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,349 | ₩453,725 | ₩446,090 | ₩452,657 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,853 | ₩455,527 | ₩448,853 | ₩453,818 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,791 | ₩444,702 | ₩437,388 | ₩443,220 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,672 | ₩446,357 | ₩440,751 | ₩443,527 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,453 | ₩444,448 | ₩432,489 | ₩442,513 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,497 | ₩442,553 | ₩435,853 | ₩439,657 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,453 | ₩439,043 | ₩426,203 | ₩438,576 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,071 | ₩443,074 | ₩433,090 | ₩435,252 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,995 | ₩447,185 | ₩434,745 | ₩437,041 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,692 | ₩453,364 | ₩434,625 | ₩444,035 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,115 | ₩446,103 | ₩433,691 | ₩437,321 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,086 | ₩442,620 | ₩436,734 | ₩438,469 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,134 | ₩455,393 | ₩443,634 | ₩443,915 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,072 | ₩456,861 | ₩446,224 | ₩448,025 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,756 | ₩463,255 | ₩453,284 | ₩453,484 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,946 | ₩466,258 | ₩455,140 | ₩461,560 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,833 | ₩474,827 | ₩465,577 | ₩465,964 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,592 | ₩467,606 | ₩452,604 | ₩466,565 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,140 | ₩459,678 | ₩448,119 | ₩449,494 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,943 | ₩462,694 | ₩438,095 | ₩450,081 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,484 | ₩480,166 | ₩453,124 | ₩461,519 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,652 | ₩487,039 | ₩477,496 | ₩478,697 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,514 | ₩490,416 | ₩476,415 | ₩488,401 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,268 | ₩491,511 | ₩475,494 | ₩486,586 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,363 | ₩503,843 | ₩491,764 | ₩494,514 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,091 | ₩513,213 | ₩508,355 | ₩509,716 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,519 | ₩515,189 | ₩502,362 | ₩513,320 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,865 | ₩519,647 | ₩511,211 | ₩516,563 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,624 | ₩518,766 | ₩509,529 | ₩517,151 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,522 | ₩518,392 | ₩510,464 | ₩515,282 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,620 | ₩515,949 | ₩506,473 | ₩512,573 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,893 | ₩515,149 | ₩506,032 | ₩508,969 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,581 | ₩518,152 | ₩506,873 | ₩513,507 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,853 | ₩509,049 | ₩494,047 | ₩507,501 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,106 | ₩503,123 | ₩492,378 | ₩497,397 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,710 | ₩503,643 | ₩488,641 | ₩503,617 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,379 | ₩500,240 | ₩491,097 | ₩492,752 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,459 | ₩504,644 | ₩486,172 | ₩488,574 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,960 | ₩496,583 | ₩487,253 | ₩488,307 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,993 | ₩485,972 | ₩474,867 | ₩485,438 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,457 | ₩492,925 | ₩477,082 | ₩481,914 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,092 | ₩476,789 | ₩466,311 | ₩475,267 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,768 | ₩486,919 | ₩473,132 | ₩478,217 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,076 | ₩491,284 | ₩481,554 | ₩483,729 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,699 | ₩492,658 | ₩477,469 | ₩481,380 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,324 | ₩496,382 | ₩478,884 | ₩481,594 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,084 | ₩493,326 | ₩485,731 | ₩491,364 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,645 | ₩501,748 | ₩485,144 | ₩493,259 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,895 | ₩480,446 | ₩467,579 | ₩472,891 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,877 | ₩480,152 | ₩470,462 | ₩477,603 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,839 | ₩477,723 | ₩472,558 | ₩473,252 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,213 | ₩478,751 | ₩473,318 | ₩476,468 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,669 | ₩478,617 | ₩468,260 | ₩473,879 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,397 | ₩487,146 | ₩478,324 | ₩478,724 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,675 | ₩487,573 | ₩480,606 | ₩484,423 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,246 | ₩487,173 | ₩478,350 | ₩479,979 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,621 | ₩487,760 | ₩480,820 | ₩485,544 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,671 | ₩486,385 | ₩476,028 | ₩483,823 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,196 | ₩479,685 | ₩467,179 | ₩479,685 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,834 | ₩483,035 | ₩469,381 | ₩474,920 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,095 | ₩490,096 | ₩478,057 | ₩482,328 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,137 | ₩494,847 | ₩488,401 | ₩490,563 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,959 | ₩495,021 | ₩485,985 | ₩490,123 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,750 | ₩491,471 | ₩485,811 | ₩490,843 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,340 | ₩489,896 | ₩465,817 | ₩489,028 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,625 | ₩469,248 | ₩459,985 | ₩465,537 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,860 | ₩469,221 | ₩461,439 | ₩464,723 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,397 | ₩472,971 | ₩468,687 | ₩469,114 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,154 | ₩473,946 | ₩468,487 | ₩472,651 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,932 | ₩475,094 | ₩468,900 | ₩470,489 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,358 | ₩474,693 | ₩471,170 | ₩472,785 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,985 | ₩475,134 | ₩472,985 | ₩473,479 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,012 | ₩475,854 | ₩472,424 | ₩473,585 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,970 | ₩477,389 | ₩471,824 | ₩475,854 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,559 | ₩478,203 | ₩471,076 | ₩474,093 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,277 | ₩480,246 | ₩470,796 | ₩471,303 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,435 | ₩476,709 | ₩468,687 | ₩470,596 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,812 | ₩473,812 | ₩466,551 | ₩469,408 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,185 | ₩475,441 | ₩468,634 | ₩474,239 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,357 | ₩475,694 | ₩470,315 | ₩472,611 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,453 | ₩481,834 | ₩470,689 | ₩471,116 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,856 | ₩472,905 | ₩463,495 | ₩472,224 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,426 | ₩477,349 | ₩465,524 | ₩466,124 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,304 | ₩485,491 | ₩469,154 | ₩471,957 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,867 | ₩491,497 | ₩483,102 | ₩485,865 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,175 | ₩490,670 | ₩483,676 | ₩486,305 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,789 | ₩492,805 | ₩487,840 | ₩488,441 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,090 | ₩497,851 | ₩486,492 | ₩489,415 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,072 | ₩499,319 | ₩492,512 | ₩496,943 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,370 | ₩498,651 | ₩495,408 | ₩495,421 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,455 | ₩502,455 | ₩494,380 | ₩496,903 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,450 | ₩502,682 | ₩495,181 | ₩500,627 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,724 | ₩496,516 | ₩490,363 | ₩494,140 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,583 | ₩495,181 | ₩482,088 | ₩491,537 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,467 | ₩493,259 | ₩480,513 | ₩481,140 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,859 | ₩486,692 | ₩478,310 | ₩486,145 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,673 | ₩487,506 | ₩477,109 | ₩479,859 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,302 | ₩485,384 | ₩477,162 | ₩480,673 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,276 | ₩498,398 | ₩483,369 | ₩483,462 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,906 | ₩501,841 | ₩486,906 | ₩498,411 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,972 | ₩494,661 | ₩484,236 | ₩490,296 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,240 | ₩485,932 | ₩472,584 | ₩485,438 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,025 | ₩474,226 | ₩468,807 | ₩473,852 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,332 | ₩477,162 | ₩470,489 | ₩475,200 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,918 | ₩475,280 | ₩466,031 | ₩472,237 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,836 | ₩487,066 | ₩471,797 | ₩477,389 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,230 | ₩485,464 | ₩473,959 | ₩483,983 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,961 | ₩481,367 | ₩472,304 | ₩478,043 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,438 | ₩493,086 | ₩474,800 | ₩475,481 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,418 | ₩497,050 | ₩491,177 | ₩492,485 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,894 | ₩500,934 | ₩490,603 | ₩493,299 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,397 | ₩511,278 | ₩501,454 | ₩501,761 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,011 | ₩512,412 | ₩506,580 | ₩512,159 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,600 | ₩513,614 | ₩506,139 | ₩509,583 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,537 | ₩518,686 | ₩505,485 | ₩511,278 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,681 | ₩523,944 | ₩511,905 | ₩518,339 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,822 | ₩511,358 | ₩503,510 | ₩506,873 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,454 | ₩510,824 | ₩495,101 | ₩508,822 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,192 | ₩500,226 | ₩491,591 | ₩499,746 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,167 | ₩497,690 | ₩489,135 | ₩492,845 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,272 | ₩497,904 | ₩490,269 | ₩493,513 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,238 | ₩497,784 | ₩486,198 | ₩493,846 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,785 | ₩494,647 | ₩484,997 | ₩487,066 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,247 | ₩496,249 | ₩486,639 | ₩486,639 | -1.54% | 126.1만 |
|---|