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 | ₩369,775 | ₩375,875 | ₩369,134 | ₩370,202 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,053 | ₩371,057 | ₩362,647 | ₩369,722 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,980 | ₩376,383 | ₩366,358 | ₩367,626 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,925 | ₩379,813 | ₩369,895 | ₩371,364 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,759 | ₩381,896 | ₩367,092 | ₩380,734 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,676 | ₩369,722 | ₩362,033 | ₩367,666 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,893 | ₩371,777 | ₩362,206 | ₩364,369 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,774 | ₩372,925 | ₩364,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,613 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,762 | ₩373,993 | ₩366,171 | ₩372,124 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,090 | ₩369,682 | ₩361,886 | ₩367,506 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,324 | ₩368,213 | ₩358,669 | ₩363,568 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,716 | ₩368,040 | ₩360,057 | ₩360,084 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,371 | ₩369,895 | ₩362,353 | ₩364,956 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,762 | ₩372,418 | ₩367,079 | ₩367,212 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,531 | ₩369,588 | ₩363,087 | ₩366,011 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,123 | ₩372,779 | ₩366,251 | ₩367,252 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,909 | ₩381,949 | ₩372,552 | ₩373,940 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,220 | ₩387,796 | ₩373,606 | ₩380,120 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,101 | ₩377,357 | ₩370,589 | ₩375,769 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,850 | ₩383,338 | ₩374,661 | ₩376,263 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,379 | ₩369,762 | ₩356,413 | ₩367,840 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,585 | ₩371,097 | ₩359,937 | ₩360,431 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,874 | ₩372,098 | ₩361,552 | ₩367,613 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,799 | ₩402,480 | ₩367,225 | ₩369,001 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,458 | ₩410,542 | ₩403,815 | ₩404,642 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,099 | ₩426,494 | ₩409,141 | ₩411,130 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,567 | ₩429,498 | ₩415,655 | ₩416,736 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,283 | ₩442,513 | ₩422,957 | ₩423,691 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,560 | ₩439,843 | ₩431,326 | ₩432,234 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,646 | ₩444,141 | ₩429,992 | ₩441,431 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,306 | ₩438,441 | ₩429,297 | ₩429,992 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,349 | ₩445,036 | ₩435,718 | ₩440,070 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,956 | ₩442,846 | ₩432,501 | ₩441,298 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,510 | ₩447,011 | ₩436,519 | ₩437,587 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,211 | ₩443,914 | ₩432,501 | ₩439,776 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,537 | ₩456,996 | ₩437,133 | ₩437,440 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,833 | ₩459,065 | ₩441,845 | ₩453,833 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,855 | ₩452,845 | ₩441,899 | ₩442,339 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,189 | ₩453,539 | ₩442,246 | ₩442,753 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,862 | ₩455,875 | ₩447,345 | ₩452,805 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,560 | ₩462,723 | ₩453,232 | ₩455,314 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,783 | ₩463,817 | ₩452,992 | ₩463,484 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,799 | ₩466,901 | ₩459,799 | ₩464,738 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,895 | ₩461,775 | ₩447,185 | ₩461,615 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,414 | ₩453,859 | ₩443,901 | ₩452,564 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,460 | ₩459,025 | ₩446,170 | ₩450,429 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,653 | ₩452,524 | ₩440,724 | ₩449,895 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,573 | ₩453,392 | ₩442,633 | ₩448,466 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,435 | ₩456,582 | ₩441,311 | ₩455,461 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,644 | ₩446,464 | ₩423,985 | ₩434,770 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,848 | ₩469,197 | ₩459,733 | ₩464,592 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,359 | ₩470,532 | ₩457,757 | ₩470,211 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,750 | ₩470,492 | ₩459,212 | ₩462,669 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,275 | ₩452,244 | ₩443,073 | ₩449,507 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,943 | ₩441,592 | ₩432,528 | ₩440,844 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,053 | ₩426,334 | ₩409,675 | ₩425,787 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,567 | ₩423,144 | ₩412,638 | ₩412,798 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,353 | ₩422,810 | ₩415,748 | ₩419,927 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,134 | ₩430,045 | ₩423,411 | ₩426,014 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩439,042 | ₩439,523 | ₩424,599 | ₩426,988 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,322 | ₩448,333 | ₩425,506 | ₩442,112 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,817 | ₩423,811 | ₩414,293 | ₩422,409 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,574 | ₩426,574 | ₩409,181 | ₩415,241 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,751 | ₩448,720 | ₩439,309 | ₩442,446 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,921 | ₩442,619 | ₩436,506 | ₩440,217 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,690 | ₩440,804 | ₩429,551 | ₩436,653 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,882 | ₩441,485 | ₩434,517 | ₩436,306 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩439,042 | ₩445,837 | ₩433,222 | ₩440,163 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,173 | ₩437,520 | ₩424,532 | ₩433,476 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,210 | ₩437,520 | ₩410,462 | ₩435,892 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,371 | ₩425,853 | ₩412,785 | ₩418,338 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,985 | ₩436,506 | ₩415,401 | ₩420,274 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,608 | ₩446,851 | ₩439,509 | ₩441,205 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,158 | ₩445,610 | ₩424,158 | ₩444,128 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,849 | ₩430,165 | ₩419,152 | ₩421,969 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,564 | ₩426,548 | ₩415,882 | ₩418,725 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,184 | ₩416,055 | ₩405,857 | ₩413,813 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,569 | ₩416,242 | ₩405,149 | ₩406,725 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,053 | ₩415,869 | ₩399,610 | ₩410,876 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,143 | ₩414,761 | ₩399,383 | ₩401,986 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,798 | ₩415,815 | ₩408,206 | ₩414,587 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,066 | ₩416,896 | ₩409,368 | ₩411,063 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,517 | ₩419,513 | ₩408,994 | ₩416,750 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,342 | ₩413,786 | ₩404,028 | ₩407,993 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,113 | ₩421,115 | ₩409,768 | ₩412,264 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,816 | ₩420,701 | ₩403,801 | ₩419,166 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,122 | ₩407,112 | ₩402,400 | ₩402,506 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,953 | ₩415,148 | ₩405,483 | ₩408,019 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,451 | ₩409,074 | ₩397,821 | ₩402,079 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,790 | ₩397,153 | ₩389,438 | ₩393,790 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,845 | ₩396,539 | ₩388,397 | ₩391,520 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,496 | ₩407,566 | ₩397,634 | ₩399,743 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,476 | ₩412,585 | ₩405,804 | ₩407,259 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,926 | ₩414,494 | ₩404,562 | ₩410,649 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,167 | ₩421,395 | ₩400,744 | ₩408,393 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,846 | ₩421,408 | ₩414,280 | ₩417,817 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,485 | ₩425,693 | ₩417,057 | ₩422,463 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,465 | ₩429,831 | ₩417,898 | ₩418,485 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,772 | ₩430,993 | ₩419,126 | ₩429,151 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,552 | ₩425,466 | ₩414,120 | ₩424,158 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,808 | ₩420,247 | ₩407,138 | ₩418,111 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,666 | ₩415,254 | ₩408,633 | ₩409,488 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,106 | ₩409,541 | ₩398,422 | ₩407,819 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,729 | ₩405,443 | ₩387,115 | ₩403,254 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,509 | ₩395,632 | ₩380,107 | ₩393,055 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,188 | ₩382,230 | ₩375,101 | ₩377,210 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,455 | ₩393,669 | ₩380,374 | ₩381,068 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,066 | ₩398,769 | ₩390,426 | ₩392,762 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,287 | ₩397,287 | ₩386,995 | ₩390,225 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,837 | ₩396,780 | ₩387,342 | ₩394,123 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,322 | ₩396,967 | ₩387,409 | ₩388,290 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,271 | ₩418,271 | ₩393,189 | ₩393,429 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,353 | ₩424,278 | ₩417,817 | ₩420,661 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,254 | ₩426,881 | ₩415,561 | ₩420,661 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,366 | ₩443,541 | ₩427,322 | ₩429,070 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,958 | ₩441,765 | ₩434,503 | ₩439,189 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,827 | ₩446,637 | ₩433,836 | ₩437,187 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,176 | ₩444,835 | ₩433,703 | ₩440,043 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,507 | ₩447,745 | ₩437,507 | ₩439,643 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,590 | ₩453,045 | ₩436,426 | ₩436,906 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,690 | ₩460,026 | ₩450,322 | ₩451,643 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,556 | ₩463,897 | ₩455,274 | ₩458,291 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,820 | ₩457,570 | ₩449,214 | ₩451,697 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,816 | ₩464,899 | ₩455,247 | ₩455,514 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,325 | ₩470,946 | ₩461,214 | ₩461,708 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,194 | ₩463,938 | ₩452,911 | ₩463,524 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,717 | ₩460,774 | ₩449,895 | ₩452,725 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,403 | ₩453,779 | ₩446,144 | ₩452,711 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,907 | ₩455,581 | ₩448,907 | ₩453,873 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,844 | ₩444,755 | ₩437,440 | ₩443,274 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,725 | ₩446,411 | ₩440,804 | ₩443,581 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,506 | ₩444,502 | ₩432,541 | ₩442,566 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,549 | ₩442,606 | ₩435,905 | ₩439,709 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,506 | ₩439,095 | ₩426,254 | ₩438,628 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,123 | ₩443,127 | ₩433,142 | ₩435,304 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩444,048 | ₩447,238 | ₩434,797 | ₩437,093 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,744 | ₩453,419 | ₩434,677 | ₩444,088 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,168 | ₩446,157 | ₩433,743 | ₩437,373 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,139 | ₩442,673 | ₩436,786 | ₩438,521 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,188 | ₩455,448 | ₩443,687 | ₩443,968 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,126 | ₩456,916 | ₩446,277 | ₩448,079 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,810 | ₩463,310 | ₩453,339 | ₩453,539 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩461,001 | ₩466,314 | ₩455,194 | ₩461,615 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,889 | ₩474,884 | ₩465,633 | ₩466,020 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,647 | ₩467,662 | ₩452,658 | ₩466,621 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,194 | ₩459,733 | ₩448,173 | ₩449,548 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,998 | ₩462,750 | ₩438,148 | ₩450,135 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,541 | ₩480,223 | ₩453,178 | ₩461,575 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,711 | ₩487,098 | ₩477,553 | ₩478,755 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,571 | ₩490,475 | ₩476,472 | ₩488,459 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,327 | ₩491,570 | ₩475,551 | ₩486,644 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,423 | ₩503,904 | ₩491,823 | ₩494,573 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,152 | ₩513,275 | ₩508,416 | ₩509,777 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,581 | ₩515,250 | ₩502,422 | ₩513,381 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,926 | ₩519,709 | ₩511,272 | ₩516,625 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,685 | ₩518,828 | ₩509,590 | ₩517,213 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,584 | ₩518,454 | ₩510,525 | ₩515,344 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,680 | ₩516,011 | ₩506,534 | ₩512,634 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,954 | ₩515,210 | ₩506,093 | ₩509,030 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,642 | ₩518,214 | ₩506,934 | ₩513,568 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,913 | ₩509,110 | ₩494,106 | ₩507,561 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,166 | ₩503,183 | ₩492,437 | ₩497,456 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,769 | ₩503,704 | ₩488,700 | ₩503,677 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,438 | ₩500,300 | ₩491,156 | ₩492,811 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,518 | ₩504,705 | ₩486,230 | ₩488,633 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩488,019 | ₩496,642 | ₩487,311 | ₩488,366 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩481,051 | ₩486,030 | ₩474,924 | ₩485,496 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,514 | ₩492,985 | ₩477,140 | ₩481,972 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,148 | ₩476,846 | ₩466,367 | ₩475,324 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,826 | ₩486,978 | ₩473,188 | ₩478,274 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,134 | ₩491,343 | ₩481,611 | ₩483,787 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,757 | ₩492,718 | ₩477,527 | ₩481,438 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,383 | ₩496,442 | ₩478,942 | ₩481,651 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,142 | ₩493,385 | ₩485,790 | ₩491,423 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,704 | ₩501,808 | ₩485,202 | ₩493,318 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,953 | ₩480,503 | ₩467,635 | ₩472,948 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,933 | ₩480,210 | ₩470,519 | ₩477,660 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,896 | ₩477,780 | ₩472,614 | ₩473,308 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,270 | ₩478,808 | ₩473,375 | ₩476,525 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,726 | ₩478,675 | ₩468,316 | ₩473,936 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,455 | ₩487,205 | ₩478,381 | ₩478,781 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,733 | ₩487,632 | ₩480,664 | ₩484,481 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,303 | ₩487,231 | ₩478,408 | ₩480,036 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,679 | ₩487,819 | ₩480,877 | ₩485,603 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,728 | ₩486,444 | ₩476,085 | ₩483,881 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,253 | ₩479,743 | ₩467,235 | ₩479,743 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,892 | ₩483,093 | ₩469,437 | ₩474,977 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,153 | ₩490,155 | ₩478,114 | ₩482,386 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,196 | ₩494,907 | ₩488,459 | ₩490,622 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩487,018 | ₩495,080 | ₩486,043 | ₩490,181 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,809 | ₩491,530 | ₩485,870 | ₩490,902 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,396 | ₩489,954 | ₩465,873 | ₩489,087 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,680 | ₩469,304 | ₩460,040 | ₩465,593 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,917 | ₩469,277 | ₩461,495 | ₩464,779 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,454 | ₩473,028 | ₩468,743 | ₩469,170 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,210 | ₩474,003 | ₩468,543 | ₩472,708 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,989 | ₩475,151 | ₩468,957 | ₩470,545 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,415 | ₩474,750 | ₩471,226 | ₩472,841 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩473,041 | ₩475,191 | ₩473,041 | ₩473,535 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,069 | ₩475,911 | ₩472,481 | ₩473,642 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩472,027 | ₩477,447 | ₩471,880 | ₩475,911 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,615 | ₩478,261 | ₩471,133 | ₩474,149 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,334 | ₩480,303 | ₩470,852 | ₩471,359 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,492 | ₩476,766 | ₩468,743 | ₩470,652 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,869 | ₩473,869 | ₩466,607 | ₩469,464 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,242 | ₩475,498 | ₩468,690 | ₩474,296 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,414 | ₩475,751 | ₩470,372 | ₩472,668 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,510 | ₩481,892 | ₩470,745 | ₩471,173 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,912 | ₩472,961 | ₩463,550 | ₩472,281 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,483 | ₩477,407 | ₩465,579 | ₩466,180 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,362 | ₩485,549 | ₩469,210 | ₩472,014 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,925 | ₩491,556 | ₩483,160 | ₩485,923 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,234 | ₩490,729 | ₩483,734 | ₩486,364 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,848 | ₩492,864 | ₩487,899 | ₩488,499 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,149 | ₩497,910 | ₩486,550 | ₩489,474 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,131 | ₩499,379 | ₩492,571 | ₩497,003 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,430 | ₩498,711 | ₩495,467 | ₩495,481 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,516 | ₩502,516 | ₩494,440 | ₩496,962 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,510 | ₩502,742 | ₩495,240 | ₩500,687 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,783 | ₩496,575 | ₩490,422 | ₩494,199 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,642 | ₩495,240 | ₩482,145 | ₩491,596 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,526 | ₩493,318 | ₩480,570 | ₩481,198 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,916 | ₩486,751 | ₩478,368 | ₩486,203 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,730 | ₩487,565 | ₩477,166 | ₩479,916 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,360 | ₩485,442 | ₩477,220 | ₩480,730 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,335 | ₩498,458 | ₩483,427 | ₩483,520 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,964 | ₩501,902 | ₩486,964 | ₩498,471 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩486,030 | ₩494,720 | ₩484,294 | ₩490,355 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,297 | ₩485,990 | ₩472,641 | ₩485,496 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,081 | ₩474,283 | ₩468,863 | ₩473,909 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,389 | ₩477,220 | ₩470,545 | ₩475,257 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,975 | ₩475,337 | ₩466,087 | ₩472,294 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,894 | ₩487,124 | ₩471,853 | ₩477,447 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,287 | ₩485,523 | ₩474,016 | ₩484,041 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩476,018 | ₩481,424 | ₩472,361 | ₩478,101 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,496 | ₩493,145 | ₩474,857 | ₩475,538 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,477 | ₩497,109 | ₩491,236 | ₩492,544 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,954 | ₩500,994 | ₩490,662 | ₩493,358 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,458 | ₩511,339 | ₩501,514 | ₩501,821 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,072 | ₩512,474 | ₩506,640 | ₩512,220 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,662 | ₩513,675 | ₩506,200 | ₩509,644 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,599 | ₩518,748 | ₩505,546 | ₩511,339 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,743 | ₩524,007 | ₩511,967 | ₩518,401 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,883 | ₩511,419 | ₩503,570 | ₩506,934 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,514 | ₩510,885 | ₩495,160 | ₩508,883 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,252 | ₩500,286 | ₩491,650 | ₩499,806 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,226 | ₩497,750 | ₩489,193 | ₩492,904 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,332 | ₩497,964 | ₩490,328 | ₩493,572 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,297 | ₩497,844 | ₩486,257 | ₩493,906 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,843 | ₩494,707 | ₩485,055 | ₩487,124 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,306 | ₩496,308 | ₩486,697 | ₩486,697 | -1.54% | 126.1만 |
|---|