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 | ₩370,168 | ₩376,275 | ₩369,527 | ₩370,596 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,445 | ₩371,451 | ₩363,033 | ₩370,115 | +0.45% | 298.2만 |
| 2026.10.07 | ₩374,378 | ₩376,783 | ₩366,748 | ₩368,017 | -1.70% | 191.9만 |
| 2026.10.06 | ₩373,322 | ₩380,217 | ₩370,289 | ₩371,759 | -0.42% | 285.6만 |
| 2026.10.05 | ₩368,151 | ₩382,302 | ₩367,483 | ₩381,139 | +3.53% | 333.2만 |
| 2026.10.02 | ₩365,064 | ₩370,115 | ₩362,418 | ₩368,057 | +0.82% | 199.5만 |
| 2026.10.01 | ₩368,284 | ₩372,173 | ₩362,592 | ₩364,756 | -0.96% | 246.4만 |
| 2026.09.30 | ₩369,166 | ₩373,322 | ₩364,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,004 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩370,155 | ₩374,391 | ₩366,560 | ₩372,520 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,478 | ₩370,075 | ₩362,271 | ₩367,897 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,707 | ₩368,605 | ₩359,050 | ₩363,955 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩365,104 | ₩368,431 | ₩360,440 | ₩360,467 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,761 | ₩370,289 | ₩362,739 | ₩365,344 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩370,155 | ₩372,814 | ₩367,469 | ₩367,603 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,921 | ₩369,981 | ₩363,474 | ₩366,400 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,518 | ₩373,175 | ₩366,641 | ₩367,643 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩382,315 | ₩382,356 | ₩372,948 | ₩374,338 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,618 | ₩388,209 | ₩374,004 | ₩380,525 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,500 | ₩377,759 | ₩370,984 | ₩376,168 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩377,251 | ₩383,745 | ₩375,059 | ₩376,663 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,763 | ₩370,155 | ₩356,792 | ₩368,231 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,975 | ₩371,491 | ₩360,320 | ₩360,814 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩363,260 | ₩372,494 | ₩361,937 | ₩368,004 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩402,226 | ₩402,908 | ₩367,616 | ₩369,393 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,890 | ₩410,979 | ₩404,244 | ₩405,073 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,545 | ₩426,948 | ₩409,576 | ₩411,567 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩421,015 | ₩429,955 | ₩416,097 | ₩417,180 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,752 | ₩442,983 | ₩423,407 | ₩424,142 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩438,026 | ₩440,311 | ₩431,785 | ₩432,694 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩431,104 | ₩444,614 | ₩430,449 | ₩441,901 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,770 | ₩438,908 | ₩429,754 | ₩430,449 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,816 | ₩445,509 | ₩436,182 | ₩440,538 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩434,418 | ₩443,318 | ₩432,961 | ₩441,767 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,979 | ₩447,487 | ₩436,983 | ₩438,052 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,674 | ₩444,387 | ₩432,961 | ₩440,244 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩452,017 | ₩457,482 | ₩437,598 | ₩437,906 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩443,304 | ₩459,554 | ₩442,315 | ₩454,315 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩450,333 | ₩453,326 | ₩442,369 | ₩442,810 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,669 | ₩454,021 | ₩442,716 | ₩443,224 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩456,346 | ₩456,360 | ₩447,821 | ₩453,286 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩461,050 | ₩463,215 | ₩453,714 | ₩455,799 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩457,269 | ₩464,311 | ₩453,473 | ₩463,977 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩460,289 | ₩467,398 | ₩460,289 | ₩465,233 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩450,373 | ₩462,266 | ₩447,661 | ₩462,106 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,892 | ₩454,342 | ₩444,373 | ₩453,046 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,943 | ₩459,513 | ₩446,645 | ₩450,908 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩449,130 | ₩453,006 | ₩441,193 | ₩450,373 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩449,050 | ₩453,874 | ₩443,104 | ₩448,943 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,908 | ₩457,068 | ₩441,781 | ₩455,946 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩441,113 | ₩446,939 | ₩424,436 | ₩435,233 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩467,344 | ₩469,696 | ₩460,222 | ₩465,086 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,848 | ₩471,032 | ₩458,244 | ₩470,712 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩463,242 | ₩470,992 | ₩459,701 | ₩463,162 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,747 | ₩452,725 | ₩443,545 | ₩449,986 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩434,404 | ₩442,061 | ₩432,988 | ₩441,313 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,494 | ₩426,788 | ₩410,110 | ₩426,240 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩421,015 | ₩423,594 | ₩413,077 | ₩413,237 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,799 | ₩423,260 | ₩416,191 | ₩420,373 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,587 | ₩430,502 | ₩423,861 | ₩426,467 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩439,509 | ₩439,990 | ₩425,050 | ₩427,442 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,776 | ₩448,810 | ₩425,959 | ₩442,583 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩418,262 | ₩424,262 | ₩414,734 | ₩422,859 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩427,028 | ₩427,028 | ₩409,616 | ₩415,683 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩441,220 | ₩449,197 | ₩439,776 | ₩442,917 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩438,387 | ₩443,090 | ₩436,970 | ₩440,685 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩435,153 | ₩441,273 | ₩430,008 | ₩437,117 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩439,349 | ₩441,955 | ₩434,979 | ₩436,770 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩439,509 | ₩446,311 | ₩433,683 | ₩440,632 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,638 | ₩437,986 | ₩424,983 | ₩433,937 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,661 | ₩437,986 | ₩410,899 | ₩436,355 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,821 | ₩426,306 | ₩413,224 | ₩418,783 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩436,449 | ₩436,970 | ₩415,843 | ₩420,721 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩445,081 | ₩447,326 | ₩439,977 | ₩441,674 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,609 | ₩446,084 | ₩424,609 | ₩444,600 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩422,298 | ₩430,623 | ₩419,598 | ₩422,418 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩418,008 | ₩427,001 | ₩416,324 | ₩419,171 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,623 | ₩416,498 | ₩406,289 | ₩414,253 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩411,006 | ₩416,685 | ₩405,580 | ₩407,157 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,480 | ₩416,311 | ₩400,035 | ₩411,313 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,580 | ₩415,202 | ₩399,808 | ₩402,413 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩413,237 | ₩416,257 | ₩408,641 | ₩415,028 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,507 | ₩417,340 | ₩409,803 | ₩411,500 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,955 | ₩419,959 | ₩409,429 | ₩417,193 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,779 | ₩414,226 | ₩404,458 | ₩408,427 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,560 | ₩421,563 | ₩410,204 | ₩412,703 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩405,246 | ₩421,148 | ₩404,231 | ₩419,612 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,551 | ₩407,545 | ₩402,828 | ₩402,935 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩408,387 | ₩415,589 | ₩405,915 | ₩408,453 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,877 | ₩409,509 | ₩398,244 | ₩402,507 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩394,209 | ₩397,576 | ₩389,852 | ₩394,209 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩396,266 | ₩396,961 | ₩388,810 | ₩391,937 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,928 | ₩407,999 | ₩398,057 | ₩400,168 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,912 | ₩413,024 | ₩406,235 | ₩407,692 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩408,360 | ₩414,935 | ₩404,992 | ₩411,086 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,614 | ₩421,843 | ₩401,171 | ₩408,828 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩420,293 | ₩421,857 | ₩414,721 | ₩418,262 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,930 | ₩426,146 | ₩417,500 | ₩422,912 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,917 | ₩430,289 | ₩418,342 | ₩418,930 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩425,224 | ₩431,451 | ₩419,571 | ₩429,607 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,997 | ₩425,919 | ₩414,560 | ₩424,609 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩410,244 | ₩420,694 | ₩407,572 | ₩418,556 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩414,106 | ₩415,696 | ₩409,068 | ₩409,923 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,534 | ₩409,977 | ₩398,845 | ₩408,253 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩388,142 | ₩405,874 | ₩387,527 | ₩403,683 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,915 | ₩396,053 | ₩380,511 | ₩393,474 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,594 | ₩382,636 | ₩375,500 | ₩377,612 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,872 | ₩394,088 | ₩380,779 | ₩381,474 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,482 | ₩399,193 | ₩390,841 | ₩393,180 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,710 | ₩397,710 | ₩387,407 | ₩390,641 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩389,251 | ₩397,202 | ₩387,754 | ₩394,543 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,741 | ₩397,389 | ₩387,821 | ₩388,703 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,716 | ₩418,716 | ₩393,607 | ₩393,848 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,799 | ₩424,730 | ₩418,262 | ₩421,108 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,707 | ₩427,335 | ₩416,004 | ₩421,108 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,836 | ₩444,012 | ₩427,776 | ₩429,527 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩436,422 | ₩442,235 | ₩434,966 | ₩439,656 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩438,293 | ₩447,113 | ₩434,298 | ₩437,652 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,643 | ₩445,309 | ₩434,164 | ₩440,511 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,972 | ₩448,222 | ₩437,972 | ₩440,110 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩452,070 | ₩453,527 | ₩436,890 | ₩437,371 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩458,177 | ₩460,516 | ₩450,801 | ₩452,124 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩457,041 | ₩464,391 | ₩455,758 | ₩458,779 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩455,304 | ₩458,057 | ₩449,692 | ₩452,177 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩463,309 | ₩465,393 | ₩455,732 | ₩455,999 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,819 | ₩471,447 | ₩461,705 | ₩462,199 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,678 | ₩464,431 | ₩453,393 | ₩464,017 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩458,204 | ₩461,264 | ₩450,373 | ₩453,206 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,883 | ₩454,262 | ₩446,618 | ₩453,193 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩449,384 | ₩456,066 | ₩449,384 | ₩454,355 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩441,313 | ₩445,228 | ₩437,906 | ₩443,745 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩442,195 | ₩446,885 | ₩441,273 | ₩444,052 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,970 | ₩444,975 | ₩433,001 | ₩443,037 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩440,017 | ₩443,077 | ₩436,369 | ₩440,177 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,970 | ₩439,563 | ₩426,707 | ₩439,095 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,591 | ₩443,598 | ₩433,603 | ₩435,767 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩444,520 | ₩447,714 | ₩435,260 | ₩437,558 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩435,206 | ₩453,901 | ₩435,139 | ₩444,560 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,640 | ₩446,632 | ₩434,204 | ₩437,839 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,609 | ₩443,144 | ₩437,251 | ₩438,988 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,667 | ₩455,932 | ₩444,159 | ₩444,440 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,609 | ₩457,402 | ₩446,752 | ₩448,556 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩458,297 | ₩463,803 | ₩453,821 | ₩454,021 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩461,491 | ₩466,810 | ₩455,678 | ₩462,106 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩468,387 | ₩475,389 | ₩466,128 | ₩466,516 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩455,130 | ₩468,159 | ₩453,139 | ₩467,117 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,678 | ₩460,222 | ₩448,649 | ₩450,026 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩459,487 | ₩463,242 | ₩438,614 | ₩450,614 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩479,050 | ₩480,734 | ₩453,660 | ₩462,066 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩487,228 | ₩487,616 | ₩478,061 | ₩479,264 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩482,084 | ₩490,997 | ₩476,979 | ₩488,979 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,848 | ₩492,092 | ₩476,057 | ₩487,162 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,959 | ₩504,440 | ₩492,346 | ₩495,099 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,696 | ₩513,821 | ₩508,957 | ₩510,320 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩513,126 | ₩515,798 | ₩502,957 | ₩513,928 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩512,471 | ₩520,262 | ₩511,816 | ₩517,175 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩511,228 | ₩519,380 | ₩510,133 | ₩517,763 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩516,132 | ₩519,006 | ₩511,068 | ₩515,892 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩507,219 | ₩516,560 | ₩507,072 | ₩513,179 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩513,500 | ₩515,758 | ₩506,631 | ₩509,571 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩508,182 | ₩518,765 | ₩507,473 | ₩514,115 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩500,444 | ₩509,651 | ₩494,631 | ₩508,101 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,698 | ₩503,718 | ₩492,961 | ₩497,986 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩491,291 | ₩504,239 | ₩489,219 | ₩504,213 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,963 | ₩500,832 | ₩491,678 | ₩493,335 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩494,043 | ₩505,242 | ₩486,747 | ₩489,153 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩488,538 | ₩497,170 | ₩487,830 | ₩488,885 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩481,562 | ₩486,547 | ₩475,429 | ₩486,012 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩479,023 | ₩493,509 | ₩477,647 | ₩482,484 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,652 | ₩477,353 | ₩466,863 | ₩475,830 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩483,340 | ₩487,496 | ₩473,692 | ₩478,783 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,649 | ₩491,865 | ₩482,124 | ₩484,302 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩481,268 | ₩493,242 | ₩478,035 | ₩481,950 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,905 | ₩496,970 | ₩479,451 | ₩482,164 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,665 | ₩493,910 | ₩486,306 | ₩491,946 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩493,228 | ₩502,342 | ₩485,718 | ₩493,843 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩477,460 | ₩481,015 | ₩468,133 | ₩473,451 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩472,436 | ₩480,721 | ₩471,019 | ₩478,168 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩474,400 | ₩478,289 | ₩473,117 | ₩473,812 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,774 | ₩479,317 | ₩473,879 | ₩477,032 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩477,233 | ₩479,184 | ₩468,814 | ₩474,440 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,970 | ₩487,723 | ₩478,890 | ₩479,291 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩483,246 | ₩488,150 | ₩481,175 | ₩484,997 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,814 | ₩487,750 | ₩478,917 | ₩480,547 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩483,193 | ₩488,337 | ₩481,389 | ₩486,119 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩479,237 | ₩486,961 | ₩476,591 | ₩484,395 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,754 | ₩480,253 | ₩467,732 | ₩480,253 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩482,404 | ₩483,607 | ₩469,937 | ₩475,482 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,674 | ₩490,676 | ₩478,623 | ₩482,899 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,718 | ₩495,433 | ₩488,979 | ₩491,144 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩487,536 | ₩495,607 | ₩486,560 | ₩490,703 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩491,331 | ₩492,052 | ₩486,386 | ₩491,424 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,894 | ₩490,476 | ₩466,369 | ₩489,607 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩461,170 | ₩469,803 | ₩460,529 | ₩466,088 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩469,415 | ₩469,776 | ₩461,986 | ₩465,273 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,957 | ₩473,531 | ₩469,242 | ₩469,669 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,709 | ₩474,507 | ₩469,041 | ₩473,211 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩474,493 | ₩475,656 | ₩469,456 | ₩471,046 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,919 | ₩475,255 | ₩471,727 | ₩473,344 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩473,545 | ₩475,696 | ₩473,545 | ₩474,039 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,574 | ₩476,418 | ₩472,983 | ₩474,146 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩472,529 | ₩477,954 | ₩472,382 | ₩476,418 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩474,119 | ₩478,770 | ₩471,634 | ₩474,654 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,836 | ₩480,814 | ₩471,353 | ₩471,861 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,992 | ₩477,273 | ₩469,242 | ₩471,153 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩474,373 | ₩474,373 | ₩467,104 | ₩469,963 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,745 | ₩476,003 | ₩469,188 | ₩474,801 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,917 | ₩476,257 | ₩470,872 | ₩473,170 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩475,015 | ₩482,404 | ₩471,246 | ₩471,674 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩465,407 | ₩473,464 | ₩464,044 | ₩472,783 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,988 | ₩477,914 | ₩466,075 | ₩466,676 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,879 | ₩486,066 | ₩469,709 | ₩472,516 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩488,444 | ₩492,079 | ₩483,674 | ₩486,440 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,754 | ₩491,251 | ₩484,248 | ₩486,881 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩490,369 | ₩493,389 | ₩488,418 | ₩489,019 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,678 | ₩498,440 | ₩487,068 | ₩489,994 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,656 | ₩499,910 | ₩493,095 | ₩497,531 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,959 | ₩499,242 | ₩495,994 | ₩496,008 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩503,050 | ₩503,050 | ₩494,966 | ₩497,491 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩498,039 | ₩503,277 | ₩495,767 | ₩501,219 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩492,306 | ₩497,104 | ₩490,943 | ₩494,725 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩485,157 | ₩495,767 | ₩482,658 | ₩492,119 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩489,046 | ₩493,843 | ₩481,081 | ₩481,709 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩480,427 | ₩487,268 | ₩478,876 | ₩486,721 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩481,242 | ₩488,084 | ₩477,674 | ₩480,427 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,874 | ₩485,959 | ₩477,727 | ₩481,242 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,863 | ₩498,988 | ₩483,941 | ₩484,035 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩487,482 | ₩502,435 | ₩487,482 | ₩499,001 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩486,547 | ₩495,246 | ₩484,810 | ₩490,876 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,803 | ₩486,507 | ₩473,144 | ₩486,012 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,585 | ₩474,787 | ₩469,362 | ₩474,413 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,892 | ₩477,727 | ₩471,046 | ₩475,763 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩473,478 | ₩475,843 | ₩466,583 | ₩472,796 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩484,409 | ₩487,643 | ₩472,355 | ₩477,954 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,796 | ₩486,039 | ₩474,520 | ₩484,556 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩476,525 | ₩481,937 | ₩472,863 | ₩478,609 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩486,012 | ₩493,669 | ₩475,362 | ₩476,043 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩493,001 | ₩497,638 | ₩491,758 | ₩493,068 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩501,487 | ₩501,527 | ₩491,184 | ₩493,883 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩511,001 | ₩511,883 | ₩502,048 | ₩502,355 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,616 | ₩513,019 | ₩507,179 | ₩512,765 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩514,208 | ₩514,222 | ₩506,738 | ₩510,186 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩517,148 | ₩519,300 | ₩506,084 | ₩511,883 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩515,291 | ₩524,565 | ₩512,511 | ₩518,952 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩509,424 | ₩511,963 | ₩504,106 | ₩507,473 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩502,048 | ₩511,429 | ₩495,687 | ₩509,424 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,776 | ₩500,819 | ₩492,173 | ₩500,337 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,752 | ₩498,280 | ₩489,714 | ₩493,429 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,856 | ₩498,493 | ₩490,850 | ₩494,097 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,814 | ₩498,373 | ₩486,774 | ₩494,431 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩486,360 | ₩495,233 | ₩485,571 | ₩487,643 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,832 | ₩496,836 | ₩487,215 | ₩487,215 | -1.54% | 126.1만 |
|---|