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 | ₩370,108 | ₩376,213 | ₩369,466 | ₩370,535 | +0.12% | 147.7만 |
| 2026.10.08 | ₩368,384 | ₩371,390 | ₩362,973 | ₩370,054 | +0.45% | 298.2만 |
| 2026.10.07 | ₩374,316 | ₩376,721 | ₩366,687 | ₩367,956 | -1.70% | 191.9만 |
| 2026.10.06 | ₩373,261 | ₩380,155 | ₩370,228 | ₩371,697 | -0.42% | 285.6만 |
| 2026.10.05 | ₩368,090 | ₩382,239 | ₩367,422 | ₩381,077 | +3.53% | 333.2만 |
| 2026.10.02 | ₩365,004 | ₩370,054 | ₩362,358 | ₩367,997 | +0.82% | 199.5만 |
| 2026.10.01 | ₩368,224 | ₩372,112 | ₩362,532 | ₩364,696 | -0.96% | 246.4만 |
| 2026.09.30 | ₩369,105 | ₩373,261 | ₩364,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,943 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩370,094 | ₩374,330 | ₩366,500 | ₩372,459 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,418 | ₩370,014 | ₩362,211 | ₩367,836 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,648 | ₩368,544 | ₩358,991 | ₩363,895 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩365,044 | ₩368,371 | ₩360,381 | ₩360,408 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,701 | ₩370,228 | ₩362,679 | ₩365,284 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩370,094 | ₩372,753 | ₩367,409 | ₩367,542 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,861 | ₩369,920 | ₩363,414 | ₩366,340 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,457 | ₩373,114 | ₩366,580 | ₩367,582 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩382,252 | ₩382,293 | ₩372,887 | ₩374,276 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,557 | ₩388,145 | ₩373,942 | ₩380,462 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,438 | ₩377,696 | ₩370,923 | ₩376,107 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩377,189 | ₩383,682 | ₩374,998 | ₩376,601 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,704 | ₩370,094 | ₩356,733 | ₩368,170 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,914 | ₩371,430 | ₩360,261 | ₩360,755 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩363,200 | ₩372,432 | ₩361,877 | ₩367,943 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩402,160 | ₩402,841 | ₩367,556 | ₩369,333 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,823 | ₩410,911 | ₩404,178 | ₩405,006 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,476 | ₩426,878 | ₩409,509 | ₩411,499 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,945 | ₩429,884 | ₩416,029 | ₩417,111 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,679 | ₩442,911 | ₩423,337 | ₩424,072 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,954 | ₩440,238 | ₩431,714 | ₩432,623 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩431,033 | ₩444,541 | ₩430,378 | ₩441,828 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,698 | ₩438,835 | ₩429,683 | ₩430,378 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,744 | ₩445,436 | ₩436,110 | ₩440,466 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩434,346 | ₩443,245 | ₩432,890 | ₩441,695 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,906 | ₩447,413 | ₩436,912 | ₩437,980 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,602 | ₩444,313 | ₩432,890 | ₩440,172 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,942 | ₩457,407 | ₩437,526 | ₩437,833 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩443,231 | ₩459,478 | ₩442,242 | ₩454,240 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩450,259 | ₩453,252 | ₩442,296 | ₩442,737 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,595 | ₩453,947 | ₩442,643 | ₩443,151 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩456,271 | ₩456,285 | ₩447,747 | ₩453,212 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,974 | ₩463,139 | ₩453,639 | ₩455,724 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩457,193 | ₩464,234 | ₩453,399 | ₩463,900 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩460,213 | ₩467,321 | ₩460,213 | ₩465,156 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩450,299 | ₩462,190 | ₩447,587 | ₩462,030 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,818 | ₩454,267 | ₩444,300 | ₩452,971 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,868 | ₩459,438 | ₩446,571 | ₩450,833 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩449,056 | ₩452,931 | ₩441,120 | ₩450,299 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,976 | ₩453,800 | ₩443,031 | ₩448,869 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,834 | ₩456,993 | ₩441,708 | ₩455,871 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩441,040 | ₩446,865 | ₩424,366 | ₩435,161 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩467,267 | ₩469,619 | ₩460,146 | ₩465,009 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,772 | ₩470,955 | ₩458,169 | ₩470,634 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩463,165 | ₩470,915 | ₩459,625 | ₩463,085 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,674 | ₩452,651 | ₩443,472 | ₩449,912 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩434,333 | ₩441,989 | ₩432,917 | ₩441,240 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩414,425 | ₩426,717 | ₩410,043 | ₩426,169 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,945 | ₩423,524 | ₩413,009 | ₩413,169 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,730 | ₩423,190 | ₩416,122 | ₩420,304 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,517 | ₩430,432 | ₩423,791 | ₩426,397 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩439,437 | ₩439,918 | ₩424,980 | ₩427,372 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,706 | ₩448,736 | ₩425,889 | ₩442,510 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩418,193 | ₩424,192 | ₩414,666 | ₩422,789 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,958 | ₩426,958 | ₩409,549 | ₩415,614 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩441,147 | ₩449,123 | ₩439,704 | ₩442,844 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩438,314 | ₩443,017 | ₩436,898 | ₩440,612 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩435,081 | ₩441,200 | ₩429,937 | ₩437,045 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩439,276 | ₩441,882 | ₩434,907 | ₩436,698 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩439,437 | ₩446,237 | ₩433,611 | ₩440,559 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,566 | ₩437,914 | ₩424,914 | ₩433,865 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,591 | ₩437,914 | ₩410,831 | ₩436,284 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,751 | ₩426,236 | ₩413,156 | ₩418,714 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩436,377 | ₩436,898 | ₩415,775 | ₩420,651 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩445,008 | ₩447,253 | ₩439,904 | ₩441,601 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,539 | ₩446,010 | ₩424,539 | ₩444,527 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩422,228 | ₩430,552 | ₩419,529 | ₩422,348 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,939 | ₩426,931 | ₩416,256 | ₩419,102 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,555 | ₩416,429 | ₩406,222 | ₩414,185 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,938 | ₩416,616 | ₩405,514 | ₩407,090 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩402,414 | ₩416,242 | ₩399,969 | ₩411,245 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,513 | ₩415,133 | ₩399,742 | ₩402,347 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩413,169 | ₩416,189 | ₩408,573 | ₩414,960 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,439 | ₩417,271 | ₩409,736 | ₩411,432 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,887 | ₩419,890 | ₩409,362 | ₩417,124 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,711 | ₩414,158 | ₩404,391 | ₩408,360 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,491 | ₩421,493 | ₩410,136 | ₩412,635 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩405,180 | ₩421,079 | ₩404,164 | ₩419,542 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,485 | ₩407,478 | ₩402,761 | ₩402,868 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩408,319 | ₩415,521 | ₩405,848 | ₩408,386 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,811 | ₩409,442 | ₩398,179 | ₩402,441 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩394,144 | ₩397,511 | ₩389,788 | ₩394,144 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩396,201 | ₩396,896 | ₩388,746 | ₩391,872 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,861 | ₩407,932 | ₩397,992 | ₩400,103 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,845 | ₩412,956 | ₩406,168 | ₩407,625 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩408,293 | ₩414,866 | ₩404,926 | ₩411,018 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,545 | ₩421,774 | ₩401,105 | ₩408,760 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩420,224 | ₩421,787 | ₩414,652 | ₩418,193 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,861 | ₩426,076 | ₩417,431 | ₩422,843 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,847 | ₩430,218 | ₩418,273 | ₩418,861 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩425,154 | ₩431,380 | ₩419,502 | ₩429,536 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,928 | ₩425,849 | ₩414,492 | ₩424,539 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩410,177 | ₩420,625 | ₩407,504 | ₩418,487 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩414,038 | ₩415,628 | ₩409,001 | ₩409,856 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,467 | ₩409,909 | ₩398,780 | ₩408,186 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩388,078 | ₩405,808 | ₩387,463 | ₩403,616 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,852 | ₩395,987 | ₩380,449 | ₩393,409 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,531 | ₩382,573 | ₩375,438 | ₩377,549 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,808 | ₩394,023 | ₩380,716 | ₩381,411 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,418 | ₩399,127 | ₩390,777 | ₩393,115 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,644 | ₩397,644 | ₩387,343 | ₩390,576 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩389,187 | ₩397,136 | ₩387,690 | ₩394,478 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,676 | ₩397,323 | ₩387,757 | ₩388,639 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,647 | ₩418,647 | ₩393,542 | ₩393,783 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,730 | ₩424,660 | ₩418,193 | ₩421,039 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,637 | ₩427,265 | ₩415,935 | ₩421,039 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,764 | ₩443,939 | ₩427,706 | ₩429,456 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩436,350 | ₩442,162 | ₩434,894 | ₩439,584 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩438,221 | ₩447,039 | ₩434,226 | ₩437,580 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,570 | ₩445,235 | ₩434,092 | ₩440,439 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,900 | ₩448,148 | ₩437,900 | ₩440,038 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,996 | ₩453,452 | ₩436,818 | ₩437,299 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩458,102 | ₩460,440 | ₩450,727 | ₩452,049 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,966 | ₩464,315 | ₩455,683 | ₩458,703 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩455,229 | ₩457,982 | ₩449,618 | ₩452,103 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩463,232 | ₩465,317 | ₩455,657 | ₩455,924 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,742 | ₩471,369 | ₩461,629 | ₩462,123 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,603 | ₩464,355 | ₩453,319 | ₩463,940 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩458,128 | ₩461,188 | ₩450,299 | ₩453,132 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,809 | ₩454,187 | ₩446,545 | ₩453,118 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩449,310 | ₩455,991 | ₩449,310 | ₩454,281 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩441,240 | ₩445,155 | ₩437,833 | ₩443,672 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩442,122 | ₩446,812 | ₩441,200 | ₩443,979 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,898 | ₩444,901 | ₩432,930 | ₩442,964 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,944 | ₩443,004 | ₩436,297 | ₩440,105 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,898 | ₩439,490 | ₩426,637 | ₩439,023 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,519 | ₩443,525 | ₩433,531 | ₩435,696 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩444,447 | ₩447,640 | ₩435,188 | ₩437,486 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩435,135 | ₩453,826 | ₩435,068 | ₩444,487 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,567 | ₩446,558 | ₩434,132 | ₩437,767 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,536 | ₩443,071 | ₩437,179 | ₩438,916 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,593 | ₩455,857 | ₩444,086 | ₩444,367 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,534 | ₩457,327 | ₩446,678 | ₩448,482 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩458,222 | ₩463,727 | ₩453,746 | ₩453,947 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩461,415 | ₩466,733 | ₩455,603 | ₩462,030 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩468,309 | ₩475,310 | ₩466,051 | ₩466,439 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩455,055 | ₩468,082 | ₩453,065 | ₩467,040 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,603 | ₩460,146 | ₩448,575 | ₩449,952 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩459,411 | ₩463,165 | ₩438,542 | ₩450,540 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,971 | ₩480,655 | ₩453,586 | ₩461,990 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩487,148 | ₩487,536 | ₩477,983 | ₩479,185 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩482,004 | ₩490,916 | ₩476,900 | ₩488,898 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,767 | ₩492,011 | ₩475,979 | ₩487,081 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,876 | ₩504,357 | ₩492,265 | ₩495,018 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,612 | ₩513,736 | ₩508,873 | ₩510,236 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩513,041 | ₩515,714 | ₩502,874 | ₩513,843 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩512,387 | ₩520,176 | ₩511,732 | ₩517,090 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩511,144 | ₩519,294 | ₩510,049 | ₩517,678 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩516,048 | ₩518,920 | ₩510,984 | ₩515,807 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩507,136 | ₩516,475 | ₩506,989 | ₩513,095 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩513,415 | ₩515,673 | ₩506,548 | ₩509,487 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩508,098 | ₩518,680 | ₩507,390 | ₩514,030 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩500,362 | ₩509,568 | ₩494,550 | ₩508,018 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,616 | ₩503,635 | ₩492,880 | ₩497,904 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩491,210 | ₩504,156 | ₩489,139 | ₩504,130 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,882 | ₩500,749 | ₩491,597 | ₩493,254 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,962 | ₩505,158 | ₩486,667 | ₩489,072 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩488,457 | ₩497,089 | ₩487,749 | ₩488,805 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩481,483 | ₩486,467 | ₩475,351 | ₩485,932 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,945 | ₩493,428 | ₩477,568 | ₩482,405 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,574 | ₩477,274 | ₩466,786 | ₩475,751 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩483,260 | ₩487,415 | ₩473,614 | ₩478,704 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,569 | ₩491,784 | ₩482,044 | ₩484,222 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩481,189 | ₩493,160 | ₩477,956 | ₩481,871 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,824 | ₩496,888 | ₩479,372 | ₩482,084 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,584 | ₩493,829 | ₩486,226 | ₩491,865 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩493,147 | ₩502,259 | ₩485,638 | ₩493,762 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩477,381 | ₩480,935 | ₩468,056 | ₩473,373 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩472,358 | ₩480,641 | ₩470,941 | ₩478,089 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩474,322 | ₩478,210 | ₩473,039 | ₩473,734 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,696 | ₩479,239 | ₩473,801 | ₩476,954 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩477,154 | ₩479,105 | ₩468,737 | ₩474,362 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,890 | ₩487,642 | ₩478,811 | ₩479,212 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩483,167 | ₩488,070 | ₩481,096 | ₩484,917 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,735 | ₩487,669 | ₩478,838 | ₩480,468 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩483,113 | ₩488,257 | ₩481,309 | ₩486,039 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩479,158 | ₩486,881 | ₩476,513 | ₩484,316 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,676 | ₩480,174 | ₩467,655 | ₩480,174 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩482,325 | ₩483,527 | ₩469,859 | ₩475,404 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,593 | ₩490,595 | ₩478,544 | ₩482,819 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,637 | ₩495,352 | ₩488,898 | ₩491,063 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩487,455 | ₩495,525 | ₩486,480 | ₩490,622 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩491,250 | ₩491,971 | ₩486,306 | ₩491,343 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,817 | ₩490,395 | ₩466,292 | ₩489,526 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩461,095 | ₩469,726 | ₩460,453 | ₩466,011 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩469,338 | ₩469,699 | ₩461,910 | ₩465,196 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,879 | ₩473,453 | ₩469,164 | ₩469,592 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,632 | ₩474,429 | ₩468,964 | ₩473,133 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩474,415 | ₩475,578 | ₩469,378 | ₩470,968 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,841 | ₩475,177 | ₩471,650 | ₩473,266 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩473,467 | ₩475,618 | ₩473,467 | ₩473,961 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩474,495 | ₩476,339 | ₩472,906 | ₩474,068 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩472,451 | ₩477,876 | ₩472,304 | ₩476,339 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩474,041 | ₩478,691 | ₩471,556 | ₩474,576 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,759 | ₩480,735 | ₩471,276 | ₩471,783 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,915 | ₩477,194 | ₩469,164 | ₩471,075 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩474,295 | ₩474,295 | ₩467,027 | ₩469,886 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,667 | ₩475,925 | ₩469,111 | ₩474,723 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,839 | ₩476,179 | ₩470,795 | ₩473,093 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,936 | ₩482,325 | ₩471,169 | ₩471,596 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩465,330 | ₩473,387 | ₩463,967 | ₩472,705 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,910 | ₩477,836 | ₩465,998 | ₩466,599 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,799 | ₩485,986 | ₩469,632 | ₩472,438 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩488,364 | ₩491,998 | ₩483,594 | ₩486,360 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,673 | ₩491,170 | ₩484,169 | ₩486,801 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩490,288 | ₩493,307 | ₩488,337 | ₩488,938 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,596 | ₩498,358 | ₩486,988 | ₩489,914 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,575 | ₩499,828 | ₩493,014 | ₩497,449 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,877 | ₩499,159 | ₩495,913 | ₩495,926 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,967 | ₩502,967 | ₩494,884 | ₩497,409 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,957 | ₩503,194 | ₩495,686 | ₩501,137 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩492,225 | ₩497,022 | ₩490,862 | ₩494,644 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩485,077 | ₩495,686 | ₩482,579 | ₩492,038 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,965 | ₩493,762 | ₩481,002 | ₩481,630 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩480,347 | ₩487,188 | ₩478,798 | ₩486,640 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩481,162 | ₩488,003 | ₩477,595 | ₩480,347 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,795 | ₩485,879 | ₩477,649 | ₩481,162 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,781 | ₩498,906 | ₩483,861 | ₩483,955 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩487,402 | ₩502,353 | ₩487,402 | ₩498,919 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩486,467 | ₩495,165 | ₩484,730 | ₩490,796 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,725 | ₩486,427 | ₩473,066 | ₩485,932 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,507 | ₩474,709 | ₩469,285 | ₩474,335 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,814 | ₩477,649 | ₩470,968 | ₩475,685 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩473,400 | ₩475,765 | ₩466,506 | ₩472,718 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩484,329 | ₩487,562 | ₩472,278 | ₩477,876 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,717 | ₩485,959 | ₩474,442 | ₩484,476 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩476,446 | ₩481,857 | ₩472,785 | ₩478,530 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,932 | ₩493,588 | ₩475,284 | ₩475,965 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,920 | ₩497,556 | ₩491,677 | ₩492,987 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩501,404 | ₩501,444 | ₩491,103 | ₩493,802 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,917 | ₩511,799 | ₩501,965 | ₩502,273 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩511,532 | ₩512,934 | ₩507,096 | ₩512,681 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩514,124 | ₩514,137 | ₩506,655 | ₩510,102 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩517,063 | ₩519,214 | ₩506,000 | ₩511,799 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩515,206 | ₩524,478 | ₩512,427 | ₩518,867 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩509,340 | ₩511,879 | ₩504,023 | ₩507,390 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,965 | ₩511,345 | ₩495,606 | ₩509,340 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,695 | ₩500,736 | ₩492,092 | ₩500,255 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,670 | ₩498,198 | ₩489,633 | ₩493,348 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,775 | ₩498,411 | ₩490,769 | ₩494,016 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,734 | ₩498,291 | ₩486,694 | ₩494,350 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩486,280 | ₩495,151 | ₩485,491 | ₩487,562 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,750 | ₩496,755 | ₩487,135 | ₩487,135 | -1.54% | 126.1만 |
|---|