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 | ₩369,720 | ₩375,819 | ₩369,079 | ₩370,147 | +0.12% | 147.7만 |
| 2026.10.08 | ₩367,998 | ₩371,001 | ₩362,593 | ₩369,666 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,924 | ₩376,326 | ₩366,303 | ₩367,571 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,870 | ₩379,756 | ₩369,840 | ₩371,308 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,704 | ₩381,839 | ₩367,037 | ₩380,677 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,621 | ₩369,666 | ₩361,979 | ₩367,611 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,838 | ₩371,722 | ₩362,152 | ₩364,314 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,719 | ₩372,870 | ₩364,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,558 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,706 | ₩373,937 | ₩366,116 | ₩372,069 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩365,035 | ₩369,626 | ₩361,832 | ₩367,451 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,270 | ₩368,158 | ₩358,615 | ₩363,513 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,661 | ₩367,985 | ₩360,003 | ₩360,030 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,316 | ₩369,840 | ₩362,299 | ₩364,902 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,706 | ₩372,362 | ₩367,024 | ₩367,157 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,476 | ₩369,533 | ₩363,033 | ₩365,956 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩371,068 | ₩372,723 | ₩366,196 | ₩367,197 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,852 | ₩381,892 | ₩372,496 | ₩373,884 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,164 | ₩387,738 | ₩373,550 | ₩380,063 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩375,045 | ₩377,301 | ₩370,534 | ₩375,712 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,794 | ₩383,280 | ₩374,605 | ₩376,206 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,325 | ₩369,706 | ₩356,360 | ₩367,784 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,530 | ₩371,041 | ₩359,883 | ₩360,377 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,819 | ₩372,042 | ₩361,498 | ₩367,558 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,739 | ₩402,419 | ₩367,170 | ₩368,946 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,397 | ₩410,481 | ₩403,754 | ₩404,582 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩419,036 | ₩426,430 | ₩409,079 | ₩411,068 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,504 | ₩429,433 | ₩415,593 | ₩416,674 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,217 | ₩442,446 | ₩422,893 | ₩423,627 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,495 | ₩439,777 | ₩431,262 | ₩432,169 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,581 | ₩444,075 | ₩429,927 | ₩441,365 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,240 | ₩438,376 | ₩429,233 | ₩429,927 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,283 | ₩444,969 | ₩435,653 | ₩440,004 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,891 | ₩442,780 | ₩432,436 | ₩441,232 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,444 | ₩446,944 | ₩436,454 | ₩437,521 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩435,146 | ₩443,848 | ₩432,436 | ₩439,710 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,469 | ₩456,928 | ₩437,068 | ₩437,375 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,767 | ₩458,996 | ₩441,779 | ₩453,765 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,787 | ₩452,777 | ₩441,832 | ₩442,273 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩451,122 | ₩453,471 | ₩442,179 | ₩442,687 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,793 | ₩455,807 | ₩447,278 | ₩452,737 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,491 | ₩462,653 | ₩453,164 | ₩455,246 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,714 | ₩463,748 | ₩452,924 | ₩463,414 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,731 | ₩466,831 | ₩459,731 | ₩464,669 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,827 | ₩461,706 | ₩447,118 | ₩461,546 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,347 | ₩453,791 | ₩443,834 | ₩452,497 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,392 | ₩458,956 | ₩446,103 | ₩450,361 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,586 | ₩452,457 | ₩440,658 | ₩449,827 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,506 | ₩453,324 | ₩442,567 | ₩448,399 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,368 | ₩456,514 | ₩441,245 | ₩455,393 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,578 | ₩446,397 | ₩423,921 | ₩434,705 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,778 | ₩469,127 | ₩459,664 | ₩464,522 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,290 | ₩470,461 | ₩457,688 | ₩470,141 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,680 | ₩470,421 | ₩459,143 | ₩462,600 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,208 | ₩452,176 | ₩443,007 | ₩449,440 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,878 | ₩441,525 | ₩432,463 | ₩440,778 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩413,991 | ₩426,270 | ₩409,613 | ₩425,723 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,504 | ₩423,080 | ₩412,576 | ₩412,736 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,290 | ₩422,747 | ₩415,686 | ₩419,864 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩426,070 | ₩429,981 | ₩423,347 | ₩425,950 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,976 | ₩439,457 | ₩424,535 | ₩426,924 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,258 | ₩448,266 | ₩425,443 | ₩442,046 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,755 | ₩423,748 | ₩414,231 | ₩422,346 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,510 | ₩426,510 | ₩409,119 | ₩415,179 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,685 | ₩448,653 | ₩439,243 | ₩442,380 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,855 | ₩442,553 | ₩436,440 | ₩440,151 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,625 | ₩440,738 | ₩429,487 | ₩436,587 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,816 | ₩441,419 | ₩434,452 | ₩436,240 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,976 | ₩445,770 | ₩433,157 | ₩440,097 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩437,108 | ₩437,455 | ₩424,468 | ₩433,411 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩423,147 | ₩437,455 | ₩410,401 | ₩435,826 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,307 | ₩425,790 | ₩412,723 | ₩418,275 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,920 | ₩436,440 | ₩415,339 | ₩420,211 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,542 | ₩446,784 | ₩439,443 | ₩441,138 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩424,095 | ₩445,543 | ₩424,095 | ₩444,061 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,786 | ₩430,101 | ₩419,090 | ₩421,906 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,501 | ₩426,484 | ₩415,820 | ₩418,662 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩412,122 | ₩415,993 | ₩405,796 | ₩413,751 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,508 | ₩416,180 | ₩405,089 | ₩406,664 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩401,992 | ₩415,806 | ₩399,550 | ₩410,814 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩411,081 | ₩414,698 | ₩399,323 | ₩401,926 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,736 | ₩415,753 | ₩408,145 | ₩414,525 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩414,004 | ₩416,834 | ₩409,306 | ₩411,001 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,455 | ₩419,450 | ₩408,933 | ₩416,687 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,281 | ₩413,724 | ₩403,968 | ₩407,932 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩420,050 | ₩421,052 | ₩409,707 | ₩412,203 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,755 | ₩420,638 | ₩403,741 | ₩419,103 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩404,061 | ₩407,051 | ₩402,339 | ₩402,446 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,892 | ₩415,085 | ₩405,422 | ₩407,958 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,391 | ₩409,013 | ₩397,761 | ₩402,019 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,731 | ₩397,094 | ₩389,380 | ₩393,731 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,786 | ₩396,480 | ₩388,338 | ₩391,462 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,436 | ₩407,505 | ₩397,574 | ₩399,683 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,414 | ₩412,523 | ₩405,743 | ₩407,198 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,865 | ₩414,431 | ₩404,501 | ₩410,588 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩420,104 | ₩421,332 | ₩400,684 | ₩408,332 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,784 | ₩421,345 | ₩414,218 | ₩417,755 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,422 | ₩425,629 | ₩416,994 | ₩422,400 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,402 | ₩429,767 | ₩417,835 | ₩418,422 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,709 | ₩430,928 | ₩419,063 | ₩429,086 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,489 | ₩425,403 | ₩414,058 | ₩424,095 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,747 | ₩420,184 | ₩407,077 | ₩418,048 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,604 | ₩415,192 | ₩408,572 | ₩409,426 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩402,046 | ₩409,480 | ₩398,362 | ₩407,758 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,671 | ₩405,382 | ₩387,057 | ₩403,193 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,452 | ₩395,572 | ₩380,050 | ₩392,997 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩381,131 | ₩382,172 | ₩375,045 | ₩377,154 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,396 | ₩393,610 | ₩380,317 | ₩381,011 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩391,008 | ₩398,709 | ₩390,367 | ₩392,703 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,227 | ₩397,227 | ₩386,937 | ₩390,167 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,779 | ₩396,720 | ₩387,284 | ₩394,064 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,263 | ₩396,907 | ₩387,351 | ₩388,232 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,209 | ₩418,209 | ₩393,130 | ₩393,370 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,290 | ₩424,215 | ₩417,755 | ₩420,598 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,190 | ₩426,817 | ₩415,499 | ₩420,598 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,300 | ₩443,474 | ₩427,258 | ₩429,006 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,893 | ₩441,699 | ₩434,438 | ₩439,123 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,762 | ₩446,571 | ₩433,771 | ₩437,121 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩439,110 | ₩444,769 | ₩433,638 | ₩439,977 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,441 | ₩447,678 | ₩437,441 | ₩439,577 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,522 | ₩452,977 | ₩436,360 | ₩436,841 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,622 | ₩459,957 | ₩450,254 | ₩451,576 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,487 | ₩463,828 | ₩455,206 | ₩458,222 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,752 | ₩457,502 | ₩449,146 | ₩451,629 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,747 | ₩464,829 | ₩455,179 | ₩455,446 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,255 | ₩470,875 | ₩461,145 | ₩461,639 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩455,126 | ₩463,868 | ₩452,844 | ₩463,454 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,648 | ₩460,705 | ₩449,827 | ₩452,657 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,335 | ₩453,711 | ₩446,077 | ₩452,643 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,840 | ₩455,513 | ₩448,840 | ₩453,805 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,778 | ₩444,689 | ₩437,375 | ₩443,207 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,659 | ₩446,344 | ₩440,738 | ₩443,514 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,440 | ₩444,435 | ₩432,476 | ₩442,500 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,483 | ₩442,540 | ₩435,840 | ₩439,644 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,440 | ₩439,030 | ₩426,190 | ₩438,562 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩440,057 | ₩443,060 | ₩433,077 | ₩435,239 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,981 | ₩447,171 | ₩434,732 | ₩437,028 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,679 | ₩453,351 | ₩434,612 | ₩444,021 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩444,101 | ₩446,090 | ₩433,678 | ₩437,308 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩442,073 | ₩442,607 | ₩436,721 | ₩438,456 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩450,121 | ₩455,379 | ₩443,621 | ₩443,901 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩454,058 | ₩456,848 | ₩446,210 | ₩448,012 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,742 | ₩463,241 | ₩453,271 | ₩453,471 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,932 | ₩466,244 | ₩455,126 | ₩461,546 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,819 | ₩474,812 | ₩465,563 | ₩465,950 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,579 | ₩467,592 | ₩452,590 | ₩466,551 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩455,126 | ₩459,664 | ₩448,105 | ₩449,480 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,930 | ₩462,680 | ₩438,082 | ₩450,067 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,469 | ₩480,151 | ₩453,111 | ₩461,506 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,638 | ₩487,025 | ₩477,482 | ₩478,683 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,499 | ₩490,401 | ₩476,401 | ₩488,386 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,254 | ₩491,496 | ₩475,480 | ₩486,571 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,348 | ₩503,828 | ₩491,750 | ₩494,499 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩511,076 | ₩513,198 | ₩508,340 | ₩509,701 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,504 | ₩515,173 | ₩502,347 | ₩513,305 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,850 | ₩519,631 | ₩511,196 | ₩516,548 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,609 | ₩518,750 | ₩509,514 | ₩517,135 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,507 | ₩518,376 | ₩510,448 | ₩515,267 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,604 | ₩515,934 | ₩506,458 | ₩512,557 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,877 | ₩515,133 | ₩506,017 | ₩508,954 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,565 | ₩518,136 | ₩506,858 | ₩513,491 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,838 | ₩509,034 | ₩494,032 | ₩507,485 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩500,091 | ₩503,108 | ₩492,363 | ₩497,382 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,695 | ₩503,628 | ₩488,626 | ₩503,601 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,364 | ₩500,225 | ₩491,082 | ₩492,737 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,445 | ₩504,629 | ₩486,157 | ₩488,560 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,946 | ₩496,568 | ₩487,238 | ₩488,293 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,979 | ₩485,957 | ₩474,852 | ₩485,423 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,443 | ₩492,911 | ₩477,068 | ₩481,900 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩473,077 | ₩476,774 | ₩466,297 | ₩475,253 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,754 | ₩486,905 | ₩473,117 | ₩478,203 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩484,062 | ₩491,269 | ₩481,539 | ₩483,715 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,685 | ₩492,644 | ₩477,455 | ₩481,366 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,309 | ₩496,367 | ₩478,870 | ₩481,579 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩491,069 | ₩493,311 | ₩485,717 | ₩491,349 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,630 | ₩501,733 | ₩485,130 | ₩493,244 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,881 | ₩480,431 | ₩467,565 | ₩472,877 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,863 | ₩480,138 | ₩470,448 | ₩477,589 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,825 | ₩477,709 | ₩472,543 | ₩473,237 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩474,198 | ₩478,736 | ₩473,304 | ₩476,454 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,654 | ₩478,603 | ₩468,246 | ₩473,865 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,382 | ₩487,132 | ₩478,309 | ₩478,710 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,660 | ₩487,559 | ₩480,592 | ₩484,409 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,231 | ₩487,158 | ₩478,336 | ₩479,964 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,607 | ₩487,745 | ₩480,805 | ₩485,530 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,656 | ₩486,371 | ₩476,014 | ₩483,808 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩471,182 | ₩479,671 | ₩467,165 | ₩479,671 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,819 | ₩483,021 | ₩469,367 | ₩474,906 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩489,080 | ₩490,081 | ₩478,042 | ₩482,313 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩491,122 | ₩494,833 | ₩488,386 | ₩490,548 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,945 | ₩495,006 | ₩485,970 | ₩490,108 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,735 | ₩491,456 | ₩485,797 | ₩490,829 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,326 | ₩489,881 | ₩465,803 | ₩489,013 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,611 | ₩469,233 | ₩459,971 | ₩465,523 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,846 | ₩469,207 | ₩461,426 | ₩464,709 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,383 | ₩472,957 | ₩468,673 | ₩469,100 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩469,140 | ₩473,932 | ₩468,473 | ₩472,637 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,918 | ₩475,079 | ₩468,886 | ₩470,475 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,344 | ₩474,679 | ₩471,155 | ₩472,770 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,971 | ₩475,119 | ₩472,971 | ₩473,464 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩473,998 | ₩475,840 | ₩472,410 | ₩473,571 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,956 | ₩477,375 | ₩471,809 | ₩475,840 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,544 | ₩478,189 | ₩471,062 | ₩474,078 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,263 | ₩480,231 | ₩470,782 | ₩471,289 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,421 | ₩476,694 | ₩468,673 | ₩470,581 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,798 | ₩473,798 | ₩466,537 | ₩469,394 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩473,171 | ₩475,426 | ₩468,619 | ₩474,225 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,343 | ₩475,680 | ₩470,301 | ₩472,597 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,439 | ₩481,819 | ₩470,675 | ₩471,102 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,842 | ₩472,890 | ₩463,481 | ₩472,210 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,412 | ₩477,335 | ₩465,510 | ₩466,110 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,290 | ₩485,476 | ₩469,140 | ₩471,943 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,852 | ₩491,483 | ₩483,087 | ₩485,850 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩489,160 | ₩490,655 | ₩483,661 | ₩486,291 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,774 | ₩492,791 | ₩487,826 | ₩488,426 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩497,075 | ₩497,836 | ₩486,478 | ₩489,400 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩493,058 | ₩499,304 | ₩492,497 | ₩496,928 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,355 | ₩498,636 | ₩495,393 | ₩495,407 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,440 | ₩502,440 | ₩494,365 | ₩496,888 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,435 | ₩502,667 | ₩495,166 | ₩500,612 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,709 | ₩496,501 | ₩490,348 | ₩494,125 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,569 | ₩495,166 | ₩482,073 | ₩491,523 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,453 | ₩493,244 | ₩480,498 | ₩481,125 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,844 | ₩486,678 | ₩478,296 | ₩486,131 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,658 | ₩487,492 | ₩477,095 | ₩479,844 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,288 | ₩485,370 | ₩477,148 | ₩480,658 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,261 | ₩498,383 | ₩483,354 | ₩483,448 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,891 | ₩501,826 | ₩486,891 | ₩498,396 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,957 | ₩494,646 | ₩484,222 | ₩490,281 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,226 | ₩485,917 | ₩472,570 | ₩485,423 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩473,011 | ₩474,212 | ₩468,793 | ₩473,838 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,318 | ₩477,148 | ₩470,475 | ₩475,186 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,904 | ₩475,266 | ₩466,017 | ₩472,223 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,822 | ₩487,051 | ₩471,783 | ₩477,375 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,216 | ₩485,450 | ₩473,945 | ₩483,968 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,947 | ₩481,352 | ₩472,290 | ₩478,029 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,423 | ₩493,071 | ₩474,786 | ₩475,466 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,403 | ₩497,035 | ₩491,162 | ₩492,470 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,879 | ₩500,919 | ₩490,588 | ₩493,284 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,382 | ₩511,263 | ₩501,439 | ₩501,746 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩510,996 | ₩512,397 | ₩506,564 | ₩512,143 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,585 | ₩513,598 | ₩506,124 | ₩509,567 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,521 | ₩518,670 | ₩505,470 | ₩511,263 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,666 | ₩523,929 | ₩511,890 | ₩518,323 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,807 | ₩511,343 | ₩503,495 | ₩506,858 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,439 | ₩510,809 | ₩495,086 | ₩508,807 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩493,178 | ₩500,211 | ₩491,576 | ₩499,731 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩494,152 | ₩497,675 | ₩489,120 | ₩492,831 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,258 | ₩497,889 | ₩490,255 | ₩493,498 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,224 | ₩497,769 | ₩486,184 | ₩493,832 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,770 | ₩494,632 | ₩484,983 | ₩487,051 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,232 | ₩496,234 | ₩486,624 | ₩486,624 | -1.54% | 126.1만 |
|---|