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 | ₩369,667 | ₩375,766 | ₩369,027 | ₩370,094 | +0.12% | 147.7만 |
| 2026.10.08 | ₩367,946 | ₩370,948 | ₩362,541 | ₩369,614 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,871 | ₩376,273 | ₩366,251 | ₩367,519 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,816 | ₩379,702 | ₩369,787 | ₩371,255 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,652 | ₩381,784 | ₩366,985 | ₩380,623 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,569 | ₩369,614 | ₩361,927 | ₩367,559 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,785 | ₩371,669 | ₩362,101 | ₩364,262 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,666 | ₩372,816 | ₩364,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,505 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,654 | ₩373,884 | ₩366,064 | ₩372,016 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩364,983 | ₩369,574 | ₩361,780 | ₩367,398 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,219 | ₩368,106 | ₩358,564 | ₩363,462 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,609 | ₩367,932 | ₩359,952 | ₩359,979 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,264 | ₩369,787 | ₩362,247 | ₩364,850 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,654 | ₩372,309 | ₩366,971 | ₩367,105 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,424 | ₩369,480 | ₩362,981 | ₩365,904 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,015 | ₩372,670 | ₩366,144 | ₩367,145 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,798 | ₩381,838 | ₩372,443 | ₩373,831 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,111 | ₩387,683 | ₩373,497 | ₩380,009 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩374,992 | ₩377,247 | ₩370,481 | ₩375,659 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,740 | ₩383,226 | ₩374,551 | ₩376,153 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,273 | ₩369,654 | ₩356,309 | ₩367,732 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,478 | ₩370,988 | ₩359,832 | ₩360,326 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,768 | ₩371,989 | ₩361,447 | ₩367,505 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,681 | ₩402,362 | ₩367,118 | ₩368,893 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,339 | ₩410,422 | ₩403,697 | ₩404,524 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩418,976 | ₩426,370 | ₩409,021 | ₩411,010 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,444 | ₩429,372 | ₩415,534 | ₩416,614 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,155 | ₩442,383 | ₩422,833 | ₩423,567 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,432 | ₩439,714 | ₩431,200 | ₩432,108 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,520 | ₩444,012 | ₩429,866 | ₩441,303 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,178 | ₩438,313 | ₩429,172 | ₩429,866 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,221 | ₩444,906 | ₩435,591 | ₩439,941 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,829 | ₩442,717 | ₩432,375 | ₩441,169 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,382 | ₩446,881 | ₩436,392 | ₩437,459 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,084 | ₩443,785 | ₩432,375 | ₩439,648 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,405 | ₩456,863 | ₩437,005 | ₩437,312 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,704 | ₩458,931 | ₩441,716 | ₩453,700 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,723 | ₩452,712 | ₩441,770 | ₩442,210 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,058 | ₩453,406 | ₩442,117 | ₩442,624 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,728 | ₩455,742 | ₩447,214 | ₩452,672 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,426 | ₩462,588 | ₩453,099 | ₩455,181 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,649 | ₩463,682 | ₩452,859 | ₩463,348 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,665 | ₩466,765 | ₩459,665 | ₩464,603 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,763 | ₩461,640 | ₩447,054 | ₩461,480 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,283 | ₩453,727 | ₩443,771 | ₩452,432 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,327 | ₩458,891 | ₩446,040 | ₩450,297 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,522 | ₩452,392 | ₩440,595 | ₩449,763 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,442 | ₩453,260 | ₩442,504 | ₩448,335 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,305 | ₩456,449 | ₩441,182 | ₩455,328 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,515 | ₩446,334 | ₩423,861 | ₩434,643 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,711 | ₩469,060 | ₩459,598 | ₩464,456 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,225 | ₩470,394 | ₩457,623 | ₩470,074 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,614 | ₩470,354 | ₩459,078 | ₩462,534 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,145 | ₩452,112 | ₩442,944 | ₩449,376 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,816 | ₩441,463 | ₩432,401 | ₩440,715 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩413,932 | ₩426,209 | ₩409,555 | ₩425,662 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,444 | ₩423,020 | ₩412,518 | ₩412,678 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,230 | ₩422,686 | ₩415,627 | ₩419,804 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,009 | ₩429,919 | ₩423,287 | ₩425,889 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,914 | ₩439,394 | ₩424,475 | ₩426,863 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,197 | ₩448,202 | ₩425,382 | ₩441,983 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,695 | ₩423,687 | ₩414,172 | ₩422,286 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,450 | ₩426,450 | ₩409,061 | ₩415,120 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,622 | ₩448,589 | ₩439,181 | ₩442,317 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,793 | ₩442,490 | ₩436,378 | ₩440,088 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,563 | ₩440,675 | ₩429,426 | ₩436,525 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,754 | ₩441,356 | ₩434,390 | ₩436,178 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,914 | ₩445,706 | ₩433,095 | ₩440,035 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,045 | ₩437,392 | ₩424,408 | ₩433,349 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,087 | ₩437,392 | ₩410,342 | ₩435,764 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,247 | ₩425,729 | ₩412,664 | ₩418,216 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,858 | ₩436,378 | ₩415,280 | ₩420,151 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,479 | ₩446,721 | ₩439,381 | ₩441,076 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,034 | ₩445,479 | ₩424,034 | ₩443,998 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,726 | ₩430,039 | ₩419,030 | ₩421,846 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,442 | ₩426,423 | ₩415,760 | ₩418,603 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,064 | ₩415,934 | ₩405,738 | ₩413,692 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,449 | ₩416,121 | ₩405,031 | ₩406,606 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩401,935 | ₩415,747 | ₩399,493 | ₩410,756 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,023 | ₩414,639 | ₩399,266 | ₩401,868 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,678 | ₩415,694 | ₩408,087 | ₩414,466 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩413,945 | ₩416,775 | ₩409,248 | ₩410,943 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,397 | ₩419,390 | ₩408,874 | ₩416,628 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,222 | ₩413,665 | ₩403,910 | ₩407,874 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩419,991 | ₩420,992 | ₩409,648 | ₩412,144 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,697 | ₩420,578 | ₩403,683 | ₩419,043 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,003 | ₩406,993 | ₩402,282 | ₩402,389 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,833 | ₩415,026 | ₩405,365 | ₩407,900 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,334 | ₩408,954 | ₩397,705 | ₩401,962 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,675 | ₩397,037 | ₩389,324 | ₩393,675 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,730 | ₩396,424 | ₩388,283 | ₩391,406 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,378 | ₩407,446 | ₩397,518 | ₩399,626 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,356 | ₩412,464 | ₩405,685 | ₩407,140 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,807 | ₩414,373 | ₩404,444 | ₩410,529 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,044 | ₩421,272 | ₩400,627 | ₩408,274 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,724 | ₩421,285 | ₩414,159 | ₩417,695 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,363 | ₩425,569 | ₩416,935 | ₩422,339 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,341 | ₩429,706 | ₩417,775 | ₩418,363 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,648 | ₩430,867 | ₩419,003 | ₩429,025 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,429 | ₩425,342 | ₩413,999 | ₩424,034 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,688 | ₩420,124 | ₩407,019 | ₩417,989 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,545 | ₩415,133 | ₩408,514 | ₩409,368 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩401,988 | ₩409,422 | ₩398,305 | ₩407,700 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,616 | ₩405,325 | ₩387,002 | ₩403,136 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,397 | ₩395,516 | ₩379,996 | ₩392,941 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,077 | ₩382,118 | ₩374,992 | ₩377,100 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,340 | ₩393,554 | ₩380,263 | ₩380,957 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩390,952 | ₩398,652 | ₩390,312 | ₩392,647 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,171 | ₩397,171 | ₩386,882 | ₩390,111 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,724 | ₩396,664 | ₩387,229 | ₩394,008 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,207 | ₩396,851 | ₩387,296 | ₩388,176 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,149 | ₩418,149 | ₩393,074 | ₩393,314 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,230 | ₩424,154 | ₩417,695 | ₩420,538 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,129 | ₩426,757 | ₩415,440 | ₩420,538 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,237 | ₩443,411 | ₩427,197 | ₩428,945 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,831 | ₩441,636 | ₩434,376 | ₩439,061 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,699 | ₩446,507 | ₩433,709 | ₩437,059 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,047 | ₩444,705 | ₩433,576 | ₩439,915 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,379 | ₩447,615 | ₩437,379 | ₩439,514 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,458 | ₩452,913 | ₩436,298 | ₩436,779 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,557 | ₩459,892 | ₩450,190 | ₩451,511 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,422 | ₩463,762 | ₩455,141 | ₩458,157 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,687 | ₩457,436 | ₩449,083 | ₩451,565 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,681 | ₩464,763 | ₩455,114 | ₩455,381 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,189 | ₩470,808 | ₩461,080 | ₩461,573 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,061 | ₩463,802 | ₩452,779 | ₩463,388 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,583 | ₩460,639 | ₩449,763 | ₩452,592 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,271 | ₩453,647 | ₩446,013 | ₩452,579 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,776 | ₩455,448 | ₩448,776 | ₩453,740 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,715 | ₩444,625 | ₩437,312 | ₩443,144 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,596 | ₩446,280 | ₩440,675 | ₩443,451 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,378 | ₩444,372 | ₩432,415 | ₩442,437 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,421 | ₩442,477 | ₩435,778 | ₩439,581 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,378 | ₩438,967 | ₩426,129 | ₩438,500 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩439,995 | ₩442,997 | ₩433,015 | ₩435,177 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,918 | ₩447,108 | ₩434,670 | ₩436,965 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,617 | ₩453,286 | ₩434,550 | ₩443,958 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,038 | ₩446,027 | ₩433,616 | ₩437,246 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,010 | ₩442,544 | ₩436,658 | ₩438,393 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,057 | ₩455,315 | ₩443,558 | ₩443,838 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩453,994 | ₩456,783 | ₩446,147 | ₩447,948 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,677 | ₩463,175 | ₩453,206 | ₩453,406 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,866 | ₩466,177 | ₩455,061 | ₩461,480 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,752 | ₩474,745 | ₩465,497 | ₩465,884 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,514 | ₩467,525 | ₩452,526 | ₩466,484 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,061 | ₩459,598 | ₩448,042 | ₩449,416 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,864 | ₩462,614 | ₩438,020 | ₩450,003 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,401 | ₩480,083 | ₩453,046 | ₩461,440 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,568 | ₩486,955 | ₩477,414 | ₩478,615 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,431 | ₩490,332 | ₩476,333 | ₩488,317 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,184 | ₩491,426 | ₩475,412 | ₩486,502 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,276 | ₩503,757 | ₩491,679 | ₩494,429 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,003 | ₩513,125 | ₩508,267 | ₩509,628 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,431 | ₩515,100 | ₩502,275 | ₩513,232 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,777 | ₩519,557 | ₩511,123 | ₩516,474 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,536 | ₩518,676 | ₩509,442 | ₩517,061 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,433 | ₩518,303 | ₩510,376 | ₩515,193 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,532 | ₩515,860 | ₩506,386 | ₩512,484 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,804 | ₩515,060 | ₩505,945 | ₩508,881 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,493 | ₩518,062 | ₩506,786 | ₩513,418 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,767 | ₩508,961 | ₩493,961 | ₩507,413 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,020 | ₩503,036 | ₩492,293 | ₩497,311 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,625 | ₩503,556 | ₩488,557 | ₩503,530 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,294 | ₩500,154 | ₩491,012 | ₩492,667 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,374 | ₩504,557 | ₩486,088 | ₩488,490 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,876 | ₩496,497 | ₩487,169 | ₩488,223 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,910 | ₩485,888 | ₩474,785 | ₩485,354 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,375 | ₩492,840 | ₩477,000 | ₩481,831 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,010 | ₩476,707 | ₩466,231 | ₩475,185 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,685 | ₩486,835 | ₩473,050 | ₩478,134 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩483,993 | ₩491,199 | ₩481,471 | ₩483,646 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,617 | ₩492,574 | ₩477,387 | ₩481,297 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,239 | ₩496,297 | ₩478,802 | ₩481,511 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩490,999 | ₩493,241 | ₩485,648 | ₩491,279 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,560 | ₩501,661 | ₩485,060 | ₩493,174 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,813 | ₩480,363 | ₩467,499 | ₩472,810 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,796 | ₩480,069 | ₩470,381 | ₩477,521 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,757 | ₩477,641 | ₩472,476 | ₩473,170 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,131 | ₩478,668 | ₩473,237 | ₩476,386 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,586 | ₩478,535 | ₩468,179 | ₩473,797 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,313 | ₩487,062 | ₩478,241 | ₩478,642 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,592 | ₩487,489 | ₩480,523 | ₩484,340 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,163 | ₩487,089 | ₩478,268 | ₩479,896 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,538 | ₩487,676 | ₩480,737 | ₩485,461 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,588 | ₩486,302 | ₩475,946 | ₩483,739 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,115 | ₩479,602 | ₩467,098 | ₩479,602 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,751 | ₩482,952 | ₩469,300 | ₩474,838 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,011 | ₩490,011 | ₩477,974 | ₩482,245 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,052 | ₩494,762 | ₩488,317 | ₩490,478 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,875 | ₩494,936 | ₩485,901 | ₩490,038 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,665 | ₩491,386 | ₩485,728 | ₩490,759 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,259 | ₩489,811 | ₩465,737 | ₩488,944 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,546 | ₩469,167 | ₩459,905 | ₩465,457 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,780 | ₩469,140 | ₩461,360 | ₩464,643 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,316 | ₩472,890 | ₩468,606 | ₩469,033 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,073 | ₩473,864 | ₩468,406 | ₩472,570 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,851 | ₩475,012 | ₩468,820 | ₩470,408 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,277 | ₩474,611 | ₩471,088 | ₩472,703 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,903 | ₩475,052 | ₩472,903 | ₩473,397 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩473,931 | ₩475,772 | ₩472,343 | ₩473,504 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,889 | ₩477,307 | ₩471,742 | ₩475,772 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,477 | ₩478,121 | ₩470,995 | ₩474,011 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,196 | ₩480,163 | ₩470,715 | ₩471,222 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,354 | ₩476,626 | ₩468,606 | ₩470,514 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,731 | ₩473,731 | ₩466,471 | ₩469,327 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,103 | ₩475,359 | ₩468,553 | ₩474,158 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,276 | ₩475,612 | ₩470,234 | ₩472,530 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,371 | ₩481,751 | ₩470,608 | ₩471,035 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,776 | ₩472,823 | ₩463,415 | ₩472,143 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,344 | ₩477,267 | ₩465,443 | ₩466,044 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,221 | ₩485,407 | ₩469,073 | ₩471,876 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,783 | ₩491,413 | ₩483,019 | ₩485,781 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,091 | ₩490,585 | ₩483,592 | ₩486,221 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,704 | ₩492,720 | ₩487,756 | ₩488,357 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,004 | ₩497,765 | ₩486,408 | ₩489,331 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩492,987 | ₩499,233 | ₩492,427 | ₩496,857 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,284 | ₩498,565 | ₩495,323 | ₩495,336 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,369 | ₩502,369 | ₩494,295 | ₩496,817 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,364 | ₩502,596 | ₩495,096 | ₩500,540 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,639 | ₩496,430 | ₩490,278 | ₩494,055 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,500 | ₩495,096 | ₩482,004 | ₩491,453 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,383 | ₩493,174 | ₩480,430 | ₩481,057 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,776 | ₩486,608 | ₩478,228 | ₩486,061 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,590 | ₩487,422 | ₩477,027 | ₩479,776 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,219 | ₩485,301 | ₩477,080 | ₩480,590 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,190 | ₩498,312 | ₩483,286 | ₩483,379 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,822 | ₩501,755 | ₩486,822 | ₩498,325 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,888 | ₩494,575 | ₩484,153 | ₩490,212 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,159 | ₩485,848 | ₩472,503 | ₩485,354 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩472,943 | ₩474,144 | ₩468,726 | ₩473,771 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,250 | ₩477,080 | ₩470,408 | ₩475,118 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,837 | ₩475,199 | ₩465,951 | ₩472,156 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,753 | ₩486,982 | ₩471,716 | ₩477,307 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,148 | ₩485,381 | ₩473,877 | ₩483,899 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,879 | ₩481,284 | ₩472,223 | ₩477,961 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,354 | ₩493,001 | ₩474,718 | ₩475,399 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,333 | ₩496,964 | ₩491,092 | ₩492,400 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,807 | ₩500,847 | ₩490,518 | ₩493,214 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,309 | ₩511,190 | ₩501,368 | ₩501,675 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩510,923 | ₩512,324 | ₩506,492 | ₩512,071 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,512 | ₩513,525 | ₩506,052 | ₩509,495 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,448 | ₩518,596 | ₩505,398 | ₩511,190 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,593 | ₩523,854 | ₩511,817 | ₩518,249 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,734 | ₩511,270 | ₩503,423 | ₩506,786 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,368 | ₩510,736 | ₩495,016 | ₩508,734 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,107 | ₩500,140 | ₩491,506 | ₩499,660 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,082 | ₩497,605 | ₩489,051 | ₩492,760 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,187 | ₩497,818 | ₩490,185 | ₩493,428 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,155 | ₩497,698 | ₩486,115 | ₩493,761 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,701 | ₩494,562 | ₩484,914 | ₩486,982 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,162 | ₩496,163 | ₩486,555 | ₩486,555 | -1.54% | 126.1만 |
|---|