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 | ₩369,997 | ₩376,101 | ₩369,356 | ₩370,424 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,274 | ₩371,279 | ₩362,864 | ₩369,943 | +0.45% | 298.2만 |
| 2026.10.07 | ₩374,204 | ₩376,608 | ₩366,577 | ₩367,846 | -1.70% | 191.9만 |
| 2026.10.06 | ₩373,149 | ₩380,041 | ₩370,117 | ₩371,586 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,980 | ₩382,125 | ₩367,312 | ₩380,963 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,894 | ₩369,943 | ₩362,250 | ₩367,886 | +0.82% | 199.5만 |
| 2026.10.01 | ₩368,113 | ₩372,000 | ₩362,423 | ₩364,587 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,995 | ₩373,149 | ₩364,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,833 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,983 | ₩374,217 | ₩366,390 | ₩372,347 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,308 | ₩369,903 | ₩362,103 | ₩367,726 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,540 | ₩368,434 | ₩358,884 | ₩363,786 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,934 | ₩368,260 | ₩360,273 | ₩360,300 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,591 | ₩370,117 | ₩362,570 | ₩365,175 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,983 | ₩372,641 | ₩367,299 | ₩367,432 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,751 | ₩369,810 | ₩363,305 | ₩366,230 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,346 | ₩373,002 | ₩366,471 | ₩367,472 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩382,138 | ₩382,178 | ₩372,775 | ₩374,164 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,445 | ₩388,028 | ₩373,830 | ₩380,348 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,326 | ₩377,583 | ₩370,811 | ₩375,994 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩377,076 | ₩383,567 | ₩374,885 | ₩376,488 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,595 | ₩369,983 | ₩356,627 | ₩368,060 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,804 | ₩371,319 | ₩360,153 | ₩360,647 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩363,091 | ₩372,321 | ₩361,769 | ₩367,833 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩402,040 | ₩402,721 | ₩367,446 | ₩369,222 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,701 | ₩410,788 | ₩404,057 | ₩404,885 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,350 | ₩426,750 | ₩409,386 | ₩411,376 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,819 | ₩429,755 | ₩415,904 | ₩416,986 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,547 | ₩442,778 | ₩423,210 | ₩423,945 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,823 | ₩440,107 | ₩431,585 | ₩432,493 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,904 | ₩444,407 | ₩430,249 | ₩441,696 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,567 | ₩438,704 | ₩429,555 | ₩430,249 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,612 | ₩445,302 | ₩435,979 | ₩440,334 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩434,216 | ₩443,112 | ₩432,760 | ₩441,562 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,774 | ₩447,279 | ₩436,781 | ₩437,849 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,472 | ₩444,180 | ₩432,760 | ₩440,040 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,807 | ₩457,270 | ₩437,395 | ₩437,702 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩443,098 | ₩459,340 | ₩442,110 | ₩454,105 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩450,124 | ₩453,116 | ₩442,164 | ₩442,604 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,460 | ₩453,811 | ₩442,511 | ₩443,018 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩456,135 | ₩456,148 | ₩447,613 | ₩453,076 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,836 | ₩463,000 | ₩453,503 | ₩455,587 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩457,056 | ₩464,095 | ₩453,263 | ₩463,761 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩460,075 | ₩467,181 | ₩460,075 | ₩465,017 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩450,164 | ₩462,052 | ₩447,453 | ₩461,891 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,683 | ₩454,131 | ₩444,167 | ₩452,836 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,732 | ₩459,300 | ₩446,438 | ₩450,698 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,922 | ₩452,796 | ₩440,988 | ₩450,164 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,842 | ₩453,664 | ₩442,898 | ₩448,735 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,701 | ₩456,856 | ₩441,576 | ₩455,734 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,908 | ₩446,732 | ₩424,239 | ₩435,031 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩467,127 | ₩469,478 | ₩460,008 | ₩464,870 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,634 | ₩470,814 | ₩458,031 | ₩470,493 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩463,027 | ₩470,774 | ₩459,487 | ₩462,947 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,541 | ₩452,515 | ₩443,339 | ₩449,777 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩434,203 | ₩441,856 | ₩432,787 | ₩441,108 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,301 | ₩426,589 | ₩409,920 | ₩426,042 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,819 | ₩423,397 | ₩412,885 | ₩413,046 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,604 | ₩423,063 | ₩415,998 | ₩420,178 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,389 | ₩430,303 | ₩423,664 | ₩426,269 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩439,305 | ₩439,786 | ₩424,853 | ₩427,244 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,578 | ₩448,601 | ₩425,761 | ₩442,377 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩418,068 | ₩424,065 | ₩414,542 | ₩422,663 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,830 | ₩426,830 | ₩409,426 | ₩415,490 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩441,015 | ₩448,989 | ₩439,572 | ₩442,711 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩438,183 | ₩442,885 | ₩436,767 | ₩440,481 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,951 | ₩441,068 | ₩429,808 | ₩436,914 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩439,145 | ₩441,749 | ₩434,777 | ₩436,567 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩439,305 | ₩446,104 | ₩433,482 | ₩440,427 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,435 | ₩437,782 | ₩424,786 | ₩433,735 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,464 | ₩437,782 | ₩410,708 | ₩436,153 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,624 | ₩426,109 | ₩413,032 | ₩418,589 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩436,246 | ₩436,767 | ₩415,650 | ₩420,525 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,875 | ₩447,119 | ₩439,773 | ₩441,469 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,412 | ₩445,877 | ₩424,412 | ₩444,394 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩422,102 | ₩430,423 | ₩419,404 | ₩422,222 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,814 | ₩426,803 | ₩416,131 | ₩418,976 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,431 | ₩416,305 | ₩406,100 | ₩414,061 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,815 | ₩416,492 | ₩405,392 | ₩406,968 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,293 | ₩416,118 | ₩399,849 | ₩411,122 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,389 | ₩415,009 | ₩399,622 | ₩402,227 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩413,046 | ₩416,064 | ₩408,451 | ₩414,835 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,315 | ₩417,146 | ₩409,613 | ₩411,309 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,763 | ₩419,764 | ₩409,239 | ₩416,999 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,588 | ₩414,034 | ₩404,270 | ₩408,237 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,365 | ₩421,367 | ₩410,014 | ₩412,511 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩405,058 | ₩420,953 | ₩404,043 | ₩419,417 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,364 | ₩407,356 | ₩402,641 | ₩402,748 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩408,197 | ₩415,396 | ₩405,726 | ₩408,264 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,691 | ₩409,319 | ₩398,059 | ₩402,320 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩394,026 | ₩397,391 | ₩389,671 | ₩394,026 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩396,083 | ₩396,777 | ₩388,629 | ₩391,755 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,739 | ₩407,810 | ₩397,872 | ₩399,983 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,722 | ₩412,832 | ₩406,047 | ₩407,503 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩408,170 | ₩414,742 | ₩404,805 | ₩410,895 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,419 | ₩421,647 | ₩400,984 | ₩408,638 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩420,098 | ₩421,661 | ₩414,528 | ₩418,068 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,736 | ₩425,948 | ₩417,306 | ₩422,716 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,720 | ₩430,089 | ₩418,148 | ₩418,736 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩425,027 | ₩431,251 | ₩419,377 | ₩429,408 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,802 | ₩425,721 | ₩414,368 | ₩424,412 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩410,054 | ₩420,499 | ₩407,382 | ₩418,362 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,914 | ₩415,503 | ₩408,878 | ₩409,733 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,347 | ₩409,787 | ₩398,660 | ₩408,064 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,962 | ₩405,686 | ₩387,347 | ₩403,496 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,737 | ₩395,869 | ₩380,335 | ₩393,291 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,417 | ₩382,459 | ₩375,326 | ₩377,436 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,690 | ₩393,905 | ₩380,602 | ₩381,297 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,301 | ₩399,008 | ₩390,660 | ₩392,997 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,525 | ₩397,525 | ₩387,227 | ₩390,459 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩389,070 | ₩397,018 | ₩387,574 | ₩394,360 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,558 | ₩397,205 | ₩387,641 | ₩388,523 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,522 | ₩418,522 | ₩393,425 | ₩393,665 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,604 | ₩424,533 | ₩418,068 | ₩420,913 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,509 | ₩427,137 | ₩415,811 | ₩420,913 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,631 | ₩443,806 | ₩427,578 | ₩429,328 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩436,220 | ₩442,030 | ₩434,764 | ₩439,452 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩438,090 | ₩446,905 | ₩434,096 | ₩437,449 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,439 | ₩445,102 | ₩433,962 | ₩440,307 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,769 | ₩448,014 | ₩437,769 | ₩439,906 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,861 | ₩453,316 | ₩436,687 | ₩437,168 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,965 | ₩460,302 | ₩450,592 | ₩451,914 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,829 | ₩464,175 | ₩455,547 | ₩458,566 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩455,093 | ₩457,844 | ₩449,483 | ₩451,967 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩463,094 | ₩465,177 | ₩455,520 | ₩455,787 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,603 | ₩471,228 | ₩461,491 | ₩461,985 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,467 | ₩464,216 | ₩453,183 | ₩463,802 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,991 | ₩461,050 | ₩450,164 | ₩452,996 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,674 | ₩454,051 | ₩446,411 | ₩452,983 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩449,176 | ₩455,854 | ₩449,176 | ₩454,145 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩441,108 | ₩445,022 | ₩437,702 | ₩443,539 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,990 | ₩446,678 | ₩441,068 | ₩443,846 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,767 | ₩444,768 | ₩432,800 | ₩442,831 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,813 | ₩442,871 | ₩436,166 | ₩439,973 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,767 | ₩439,359 | ₩426,509 | ₩438,891 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,387 | ₩443,392 | ₩433,401 | ₩435,565 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩444,314 | ₩447,506 | ₩435,058 | ₩437,355 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩435,004 | ₩453,690 | ₩434,937 | ₩444,354 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,434 | ₩446,424 | ₩434,002 | ₩437,636 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,404 | ₩442,938 | ₩437,048 | ₩438,784 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,458 | ₩455,721 | ₩443,953 | ₩444,234 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,398 | ₩457,190 | ₩446,545 | ₩448,348 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩458,085 | ₩463,588 | ₩453,610 | ₩453,811 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩461,277 | ₩466,593 | ₩455,467 | ₩461,891 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩468,169 | ₩475,168 | ₩465,912 | ₩466,299 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,919 | ₩467,942 | ₩452,929 | ₩466,900 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,467 | ₩460,008 | ₩448,441 | ₩449,817 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩459,274 | ₩463,027 | ₩438,410 | ₩450,405 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,828 | ₩480,511 | ₩453,450 | ₩461,851 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩487,002 | ₩487,390 | ₩477,840 | ₩479,042 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,860 | ₩490,769 | ₩476,758 | ₩488,752 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,620 | ₩491,864 | ₩475,836 | ₩486,935 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,725 | ₩504,206 | ₩492,118 | ₩494,869 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,459 | ₩513,582 | ₩508,720 | ₩510,083 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,888 | ₩515,559 | ₩502,723 | ₩513,689 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩512,233 | ₩520,020 | ₩511,579 | ₩516,935 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,991 | ₩519,139 | ₩509,896 | ₩517,523 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,893 | ₩518,765 | ₩510,831 | ₩515,653 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,984 | ₩516,320 | ₩506,837 | ₩512,941 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩513,262 | ₩515,519 | ₩506,396 | ₩509,335 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,946 | ₩518,524 | ₩507,238 | ₩513,876 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩500,212 | ₩509,415 | ₩494,402 | ₩507,866 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,466 | ₩503,485 | ₩492,732 | ₩497,755 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩491,063 | ₩504,005 | ₩488,992 | ₩503,979 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,734 | ₩500,600 | ₩491,450 | ₩493,106 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,814 | ₩505,007 | ₩486,521 | ₩488,926 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩488,311 | ₩496,940 | ₩487,603 | ₩488,659 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩481,339 | ₩486,321 | ₩475,208 | ₩485,787 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,801 | ₩493,280 | ₩477,425 | ₩482,261 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,432 | ₩477,132 | ₩466,647 | ₩475,609 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩483,115 | ₩487,269 | ₩473,472 | ₩478,561 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,424 | ₩491,637 | ₩481,900 | ₩484,077 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩481,045 | ₩493,013 | ₩477,813 | ₩481,726 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,677 | ₩496,739 | ₩479,229 | ₩481,940 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,437 | ₩493,681 | ₩486,081 | ₩491,717 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,999 | ₩502,109 | ₩485,493 | ₩493,614 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩477,238 | ₩480,791 | ₩467,915 | ₩473,231 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩472,216 | ₩480,498 | ₩470,801 | ₩477,946 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩474,180 | ₩478,067 | ₩472,897 | ₩473,592 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,554 | ₩479,095 | ₩473,659 | ₩476,811 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩477,011 | ₩478,961 | ₩468,597 | ₩474,220 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,745 | ₩487,497 | ₩478,668 | ₩479,068 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩483,022 | ₩487,924 | ₩480,952 | ₩484,772 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,591 | ₩487,523 | ₩478,694 | ₩480,324 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,969 | ₩488,111 | ₩481,165 | ₩485,894 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩479,015 | ₩486,735 | ₩476,370 | ₩484,171 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,535 | ₩480,030 | ₩467,515 | ₩480,030 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩482,180 | ₩483,383 | ₩469,719 | ₩475,262 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,447 | ₩490,448 | ₩478,401 | ₩482,675 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,490 | ₩495,203 | ₩488,752 | ₩490,916 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩487,309 | ₩495,377 | ₩486,334 | ₩490,475 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩491,103 | ₩491,824 | ₩486,161 | ₩491,196 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,677 | ₩490,248 | ₩466,152 | ₩489,380 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,957 | ₩469,585 | ₩460,315 | ₩465,872 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩469,198 | ₩469,558 | ₩461,771 | ₩465,057 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,737 | ₩473,312 | ₩469,024 | ₩469,451 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,492 | ₩474,287 | ₩468,824 | ₩472,991 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩474,273 | ₩475,435 | ₩469,238 | ₩470,827 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,699 | ₩475,035 | ₩471,508 | ₩473,125 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩473,325 | ₩475,475 | ₩473,325 | ₩473,819 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,353 | ₩476,197 | ₩472,764 | ₩473,926 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩472,310 | ₩477,733 | ₩472,163 | ₩476,197 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,899 | ₩478,547 | ₩471,415 | ₩474,434 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,617 | ₩480,591 | ₩471,134 | ₩471,642 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,774 | ₩477,051 | ₩469,024 | ₩470,934 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩474,153 | ₩474,153 | ₩466,887 | ₩469,745 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,525 | ₩475,783 | ₩468,971 | ₩474,580 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,697 | ₩476,036 | ₩470,654 | ₩472,951 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,794 | ₩482,180 | ₩471,028 | ₩471,455 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩465,191 | ₩473,245 | ₩463,828 | ₩472,564 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,767 | ₩477,693 | ₩465,858 | ₩466,460 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,653 | ₩485,840 | ₩469,492 | ₩472,296 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩488,218 | ₩491,851 | ₩483,449 | ₩486,214 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,527 | ₩491,023 | ₩484,024 | ₩486,655 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩490,141 | ₩493,160 | ₩488,191 | ₩488,792 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,447 | ₩498,209 | ₩486,842 | ₩489,767 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,427 | ₩499,678 | ₩492,866 | ₩497,300 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,728 | ₩499,010 | ₩495,764 | ₩495,778 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,817 | ₩502,817 | ₩494,736 | ₩497,260 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,808 | ₩503,044 | ₩495,537 | ₩500,987 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩492,078 | ₩496,873 | ₩490,715 | ₩494,495 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,932 | ₩495,537 | ₩482,434 | ₩491,891 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,819 | ₩493,614 | ₩480,858 | ₩481,486 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩480,204 | ₩487,042 | ₩478,654 | ₩486,495 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩481,018 | ₩487,857 | ₩477,452 | ₩480,204 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,650 | ₩485,733 | ₩477,506 | ₩481,018 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,633 | ₩498,756 | ₩483,717 | ₩483,810 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩487,256 | ₩502,202 | ₩487,256 | ₩498,770 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩486,321 | ₩495,016 | ₩484,585 | ₩490,649 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,582 | ₩486,281 | ₩472,924 | ₩485,787 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,365 | ₩474,567 | ₩469,144 | ₩474,193 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,672 | ₩477,506 | ₩470,827 | ₩475,542 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩473,258 | ₩475,622 | ₩466,366 | ₩472,577 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩484,184 | ₩487,416 | ₩472,136 | ₩477,733 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,574 | ₩485,814 | ₩474,300 | ₩484,331 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩476,303 | ₩481,713 | ₩472,644 | ₩478,387 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,787 | ₩493,440 | ₩475,141 | ₩475,823 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,772 | ₩497,407 | ₩491,530 | ₩492,839 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩501,254 | ₩501,294 | ₩490,956 | ₩493,654 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,764 | ₩511,646 | ₩501,815 | ₩502,122 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,378 | ₩512,781 | ₩506,944 | ₩512,527 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,970 | ₩513,983 | ₩506,503 | ₩509,949 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,908 | ₩519,059 | ₩505,849 | ₩511,646 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩515,052 | ₩524,321 | ₩512,273 | ₩518,711 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩509,188 | ₩511,726 | ₩503,872 | ₩507,238 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,815 | ₩511,191 | ₩495,457 | ₩509,188 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,547 | ₩500,586 | ₩491,944 | ₩500,105 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,522 | ₩498,048 | ₩489,487 | ₩493,200 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,627 | ₩498,262 | ₩490,622 | ₩493,868 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,588 | ₩498,142 | ₩486,548 | ₩494,202 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩486,134 | ₩495,003 | ₩485,346 | ₩487,416 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,602 | ₩496,606 | ₩486,989 | ₩486,989 | -1.54% | 126.1만 |
|---|