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 | ₩369,562 | ₩375,659 | ₩368,921 | ₩369,989 | +0.12% | 147.7만 |
| 2026.10.08 | ₩367,841 | ₩370,843 | ₩362,438 | ₩369,508 | +0.45% | 298.2만 |
| 2026.10.07 | ₩373,764 | ₩376,166 | ₩366,147 | ₩367,414 | -1.70% | 191.9만 |
| 2026.10.06 | ₩372,710 | ₩379,594 | ₩369,682 | ₩371,149 | -0.42% | 285.6만 |
| 2026.10.05 | ₩367,547 | ₩381,676 | ₩366,880 | ₩380,515 | +3.53% | 333.2만 |
| 2026.10.02 | ₩364,466 | ₩369,508 | ₩361,824 | ₩367,454 | +0.82% | 199.5만 |
| 2026.10.01 | ₩367,681 | ₩371,563 | ₩361,997 | ₩364,159 | -0.96% | 246.4만 |
| 2026.09.30 | ₩368,561 | ₩372,710 | ₩364,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,401 |
| -0.31% |
| 293만 |
| 2026.09.29 | ₩369,548 | ₩373,778 | ₩365,960 | ₩371,910 | +0.64% | 279.3만 |
|---|
| 2026.09.28 | ₩364,879 | ₩369,468 | ₩361,677 | ₩367,294 | +0.66% | 248.6만 |
|---|
| 2026.09.25 | ₩360,116 | ₩368,001 | ₩358,462 | ₩363,358 | +0.90% | 233.7만 |
|---|
| 2026.09.24 | ₩364,506 | ₩367,827 | ₩359,850 | ₩359,876 | -1.27% | 229.1만 |
|---|
| 2026.09.23 | ₩366,160 | ₩369,682 | ₩362,144 | ₩364,746 | -0.39% | 272.1만 |
|---|
| 2026.09.22 | ₩369,548 | ₩372,203 | ₩366,867 | ₩367,000 | -0.69% | 236.5만 |
|---|
| 2026.09.21 | ₩366,320 | ₩369,375 | ₩362,878 | ₩365,800 | -0.14% | 275.9만 |
|---|
| 2026.09.18 | ₩370,909 | ₩372,564 | ₩366,040 | ₩367,040 | -1.04% | 480만 |
|---|
| 2026.09.17 | ₩381,689 | ₩381,729 | ₩372,337 | ₩373,724 | -2.09% | 236.8만 |
|---|
| 2026.09.16 | ₩374,004 | ₩387,572 | ₩373,391 | ₩379,901 | +1.58% | 339.9만 |
|---|
| 2026.09.15 | ₩374,885 | ₩377,140 | ₩370,376 | ₩375,552 | +0.18% | 346.3만 |
|---|
| 2026.09.14 | ₩376,633 | ₩383,116 | ₩374,445 | ₩376,046 | -0.16% | 293.7만 |
|---|
| 2026.09.11 | ₩361,170 | ₩369,548 | ₩356,207 | ₩367,627 | +1.79% | 372.4만 |
|---|
| 2026.09.10 | ₩366,373 | ₩370,883 | ₩359,729 | ₩360,223 | -1.68% | 347.6만 |
|---|
| 2026.09.09 | ₩362,664 | ₩371,883 | ₩361,344 | ₩367,401 | +1.31% | 550.1만 |
|---|
| 2026.09.08 | ₩401,567 | ₩402,248 | ₩367,014 | ₩368,788 | -8.16% | 631.8만 |
|---|
| 2026.09.04 | ₩406,223 | ₩410,306 | ₩403,582 | ₩404,409 | -0.45% | 240.1만 |
|---|
| 2026.09.03 | ₩418,857 | ₩426,248 | ₩408,905 | ₩410,893 | -1.90% | 265.6만 |
|---|
| 2026.09.02 | ₩420,325 | ₩429,250 | ₩415,415 | ₩416,496 | -0.91% | 218.6만 |
|---|
| 2026.09.01 | ₩440,029 | ₩442,257 | ₩422,713 | ₩423,447 | -3.77% | 213.8만 |
|---|
| 2026.08.31 | ₩437,308 | ₩439,589 | ₩431,078 | ₩431,985 | -1.22% | 204.1만 |
|---|
| 2026.08.28 | ₩430,397 | ₩443,885 | ₩429,744 | ₩441,177 | +2.50% | 222.8만 |
|---|
| 2026.08.27 | ₩436,054 | ₩438,188 | ₩429,050 | ₩429,744 | -1.45% | 216.7만 |
|---|
| 2026.08.26 | ₩439,096 | ₩444,779 | ₩435,467 | ₩439,816 | +0.16% | 157.2만 |
|---|
| 2026.08.25 | ₩433,706 | ₩442,591 | ₩432,252 | ₩441,043 | +1.69% | 220.3만 |
|---|
| 2026.08.24 | ₩440,256 | ₩446,753 | ₩436,267 | ₩437,335 | -0.66% | 187.8만 |
|---|
| 2026.08.21 | ₩434,960 | ₩443,658 | ₩432,252 | ₩439,523 | +1.05% | 316.3만 |
|---|
| 2026.08.20 | ₩451,276 | ₩456,733 | ₩436,881 | ₩437,188 | -3.12% | 223.2만 |
|---|
| 2026.08.19 | ₩442,578 | ₩458,800 | ₩441,590 | ₩453,571 | +2.48% | 218.8만 |
|---|
| 2026.08.18 | ₩449,595 | ₩452,583 | ₩441,644 | ₩442,084 | -1.67% | 318만 |
|---|
| 2026.08.17 | ₩450,929 | ₩453,277 | ₩441,991 | ₩442,498 | -1.87% | 228.7만 |
|---|
| 2026.08.14 | ₩455,599 | ₩455,612 | ₩447,087 | ₩452,543 | -0.67% | 280.1만 |
|---|
| 2026.08.13 | ₩460,295 | ₩462,456 | ₩452,970 | ₩455,052 | -1.14% | 201.7만 |
|---|
| 2026.08.12 | ₩456,519 | ₩463,550 | ₩452,730 | ₩463,216 | +1.47% | 209만 |
|---|
| 2026.08.11 | ₩459,534 | ₩466,632 | ₩459,534 | ₩464,470 | +1.07% | 162.7만 |
|---|
| 2026.08.10 | ₩449,635 | ₩461,509 | ₩446,927 | ₩461,349 | +2.61% | 166만 |
|---|
| 2026.08.07 | ₩449,155 | ₩453,597 | ₩443,645 | ₩452,303 | +0.70% | 184.6만 |
|---|
| 2026.08.06 | ₩454,198 | ₩458,760 | ₩445,913 | ₩450,169 | -0.89% | 180.3만 |
|---|
| 2026.08.05 | ₩448,394 | ₩452,263 | ₩440,470 | ₩449,635 | +0.28% | 203.2만 |
|---|
| 2026.08.04 | ₩448,314 | ₩453,130 | ₩442,378 | ₩448,208 | -0.02% | 318만 |
|---|
| 2026.08.03 | ₩444,179 | ₩456,319 | ₩441,057 | ₩455,198 | +2.48% | 262.8만 |
|---|
| 2026.07.31 | ₩440,390 | ₩446,206 | ₩423,740 | ₩434,520 | -1.33% | 453.7만 |
|---|
| 2026.07.30 | ₩466,578 | ₩468,926 | ₩459,467 | ₩464,324 | -0.48% | 276.7만 |
|---|
| 2026.07.29 | ₩459,094 | ₩470,260 | ₩457,493 | ₩469,940 | +2.36% | 185.7만 |
|---|
| 2026.07.28 | ₩462,483 | ₩470,220 | ₩458,947 | ₩462,403 | -0.02% | 275.2만 |
|---|
| 2026.07.27 | ₩444,018 | ₩451,983 | ₩442,818 | ₩449,248 | +1.18% | 207만 |
|---|
| 2026.07.24 | ₩433,692 | ₩441,337 | ₩432,278 | ₩440,590 | +1.59% | 237.3만 |
|---|
| 2026.07.23 | ₩413,814 | ₩426,088 | ₩409,438 | ₩425,541 | +2.83% | 250.9만 |
|---|
| 2026.07.22 | ₩420,325 | ₩422,900 | ₩412,400 | ₩412,560 | -1.85% | 215.2만 |
|---|
| 2026.07.21 | ₩419,111 | ₩422,566 | ₩415,509 | ₩419,684 | +0.14% | 141.3만 |
|---|
| 2026.07.20 | ₩425,888 | ₩429,797 | ₩423,166 | ₩425,768 | -0.03% | 163.3만 |
|---|
| 2026.07.17 | ₩438,789 | ₩439,269 | ₩424,354 | ₩426,742 | -2.75% | 246만 |
|---|
| 2026.07.16 | ₩427,075 | ₩448,074 | ₩425,261 | ₩441,857 | +3.46% | 230.6만 |
|---|
| 2026.07.15 | ₩417,576 | ₩423,567 | ₩414,054 | ₩422,166 | +1.10% | 272.2만 |
|---|
| 2026.07.14 | ₩426,328 | ₩426,328 | ₩408,945 | ₩415,002 | -2.66% | 405.3만 |
|---|
| 2026.07.13 | ₩440,496 | ₩448,461 | ₩439,056 | ₩442,191 | +0.38% | 221.8만 |
|---|
| 2026.07.10 | ₩437,668 | ₩442,364 | ₩436,254 | ₩439,963 | +0.52% | 272.5만 |
|---|
| 2026.07.09 | ₩434,440 | ₩440,550 | ₩429,303 | ₩436,401 | +0.45% | 194.7만 |
|---|
| 2026.07.08 | ₩438,629 | ₩441,230 | ₩434,266 | ₩436,054 | -0.59% | 232만 |
|---|
| 2026.07.07 | ₩438,789 | ₩445,579 | ₩432,972 | ₩439,909 | +0.26% | 257.3만 |
|---|
| 2026.07.06 | ₩436,921 | ₩437,268 | ₩424,287 | ₩433,226 | -0.85% | 214.1만 |
|---|
| 2026.07.02 | ₩422,966 | ₩437,268 | ₩410,225 | ₩435,640 | +3.00% | 261만 |
|---|
| 2026.07.01 | ₩423,126 | ₩425,608 | ₩412,547 | ₩418,097 | -1.19% | 291.8만 |
|---|
| 2026.06.30 | ₩435,734 | ₩436,254 | ₩415,162 | ₩420,031 | -3.60% | 295.6만 |
|---|
| 2026.06.29 | ₩444,352 | ₩446,593 | ₩439,256 | ₩440,950 | -0.77% | 281만 |
|---|
| 2026.06.26 | ₩423,913 | ₩445,353 | ₩423,913 | ₩443,872 | +4.71% | 550.8만 |
|---|
| 2026.06.25 | ₩421,605 | ₩429,917 | ₩418,911 | ₩421,725 | +0.03% | 230만 |
|---|
| 2026.06.24 | ₩417,323 | ₩426,302 | ₩415,642 | ₩418,484 | +0.28% | 294.7만 |
|---|
| 2026.06.23 | ₩411,946 | ₩415,815 | ₩405,623 | ₩413,574 | +0.40% | 226.1만 |
|---|
| 2026.06.22 | ₩410,332 | ₩416,002 | ₩404,916 | ₩406,490 | -0.94% | 239.6만 |
|---|
| 2026.06.18 | ₩401,821 | ₩415,629 | ₩399,379 | ₩410,639 | +2.19% | 342.8만 |
|---|
| 2026.06.17 | ₩410,906 | ₩414,521 | ₩399,152 | ₩401,754 | -2.23% | 293만 |
|---|
| 2026.06.16 | ₩412,560 | ₩415,575 | ₩407,971 | ₩414,348 | +0.43% | 175.5만 |
|---|
| 2026.06.15 | ₩413,828 | ₩416,656 | ₩409,132 | ₩410,826 | -0.73% | 244.4만 |
|---|
| 2026.06.12 | ₩411,279 | ₩419,271 | ₩408,758 | ₩416,509 | +1.27% | 318.2만 |
|---|
| 2026.06.11 | ₩410,105 | ₩413,547 | ₩403,795 | ₩407,757 | -0.57% | 203만 |
|---|
| 2026.06.10 | ₩419,871 | ₩420,872 | ₩409,532 | ₩412,027 | -1.87% | 167.8만 |
|---|
| 2026.06.09 | ₩404,582 | ₩420,458 | ₩403,568 | ₩418,924 | +3.54% | 270.2만 |
|---|
| 2026.06.08 | ₩403,888 | ₩406,877 | ₩402,167 | ₩402,274 | -0.40% | 167.7만 |
|---|
| 2026.06.05 | ₩407,717 | ₩414,908 | ₩405,249 | ₩407,784 | +0.02% | 212.3만 |
|---|
| 2026.06.04 | ₩400,220 | ₩408,838 | ₩397,591 | ₩401,847 | +0.41% | 247.7만 |
|---|
| 2026.06.03 | ₩393,562 | ₩396,924 | ₩389,213 | ₩393,562 | 0.00% | 218.9만 |
|---|
| 2026.06.02 | ₩395,617 | ₩396,311 | ₩388,173 | ₩391,294 | -1.09% | 299.6만 |
|---|
| 2026.06.01 | ₩405,263 | ₩407,330 | ₩397,405 | ₩399,513 | -1.42% | 295만 |
|---|
| 2026.05.29 | ₩410,239 | ₩412,347 | ₩405,569 | ₩407,024 | -0.78% | 606.5만 |
|---|
| 2026.05.28 | ₩407,691 | ₩414,255 | ₩404,329 | ₩410,412 | +0.67% | 243.9만 |
|---|
| 2026.05.27 | ₩419,924 | ₩421,152 | ₩400,513 | ₩408,158 | -2.80% | 367.3만 |
|---|
| 2026.05.26 | ₩419,604 | ₩421,165 | ₩414,041 | ₩417,576 | -0.48% | 283.5만 |
|---|
| 2026.05.22 | ₩418,243 | ₩425,448 | ₩416,816 | ₩422,219 | +0.95% | 189.3만 |
|---|
| 2026.05.21 | ₩424,220 | ₩429,583 | ₩417,656 | ₩418,243 | -1.41% | 289.1만 |
|---|
| 2026.05.20 | ₩424,527 | ₩430,744 | ₩418,884 | ₩428,903 | +1.03% | 302만 |
|---|
| 2026.05.19 | ₩418,310 | ₩425,221 | ₩413,881 | ₩423,913 | +1.34% | 357.6만 |
|---|
| 2026.05.18 | ₩409,572 | ₩420,005 | ₩406,904 | ₩417,870 | +2.03% | 351.5만 |
|---|
| 2026.05.15 | ₩413,427 | ₩415,015 | ₩408,398 | ₩409,252 | -1.01% | 359.5만 |
|---|
| 2026.05.14 | ₩401,874 | ₩409,305 | ₩398,192 | ₩407,584 | +1.42% | 317.8만 |
|---|
| 2026.05.13 | ₩387,506 | ₩405,209 | ₩386,892 | ₩403,021 | +4.00% | 380만 |
|---|
| 2026.05.12 | ₩381,289 | ₩395,404 | ₩379,888 | ₩392,829 | +3.03% | 337.1만 |
|---|
| 2026.05.11 | ₩380,968 | ₩382,009 | ₩374,885 | ₩376,993 | -1.04% | 262만 |
|---|
| 2026.05.08 | ₩392,228 | ₩393,442 | ₩380,155 | ₩380,848 | -2.90% | 213.6만 |
|---|
| 2026.05.07 | ₩390,841 | ₩398,539 | ₩390,201 | ₩392,535 | +0.43% | 264.9만 |
|---|
| 2026.05.06 | ₩397,058 | ₩397,058 | ₩386,772 | ₩390,000 | -1.78% | 303.3만 |
|---|
| 2026.05.05 | ₩388,613 | ₩396,551 | ₩387,119 | ₩393,896 | +1.36% | 345.5만 |
|---|
| 2026.05.04 | ₩393,096 | ₩396,738 | ₩387,185 | ₩388,066 | -1.28% | 309만 |
|---|
| 2026.05.01 | ₩418,030 | ₩418,030 | ₩392,962 | ₩393,202 | -5.94% | 452만 |
|---|
| 2026.04.30 | ₩419,111 | ₩424,034 | ₩417,576 | ₩420,418 | +0.31% | 275.4만 |
|---|
| 2026.04.29 | ₩426,008 | ₩426,635 | ₩415,322 | ₩420,418 | -1.31% | 293.7만 |
|---|
| 2026.04.28 | ₩442,111 | ₩443,285 | ₩427,075 | ₩428,823 | -3.01% | 201.8만 |
|---|
| 2026.04.27 | ₩435,707 | ₩441,510 | ₩434,253 | ₩438,936 | +0.74% | 202.3만 |
|---|
| 2026.04.24 | ₩437,575 | ₩446,380 | ₩433,586 | ₩436,934 | -0.15% | 167.5만 |
|---|
| 2026.04.23 | ₩438,922 | ₩444,579 | ₩433,452 | ₩439,789 | +0.20% | 124.8만 |
|---|
| 2026.04.22 | ₩437,255 | ₩447,487 | ₩437,255 | ₩439,389 | +0.49% | 232.9만 |
|---|
| 2026.04.21 | ₩451,329 | ₩452,784 | ₩436,174 | ₩436,654 | -3.25% | 169.1만 |
|---|
| 2026.04.20 | ₩457,426 | ₩459,761 | ₩450,062 | ₩451,383 | -1.32% | 115.9만 |
|---|
| 2026.04.17 | ₩456,292 | ₩463,630 | ₩455,012 | ₩458,027 | +0.38% | 247.8만 |
|---|
| 2026.04.16 | ₩454,558 | ₩457,306 | ₩448,955 | ₩451,436 | -0.69% | 161만 |
|---|
| 2026.04.15 | ₩462,549 | ₩464,630 | ₩454,985 | ₩455,252 | -1.58% | 206.6만 |
|---|
| 2026.04.14 | ₩464,057 | ₩470,674 | ₩460,948 | ₩461,442 | -0.56% | 230.5만 |
|---|
| 2026.04.13 | ₩454,932 | ₩463,670 | ₩452,650 | ₩463,256 | +1.83% | 259만 |
|---|
| 2026.04.10 | ₩457,453 | ₩460,508 | ₩449,635 | ₩452,463 | -1.09% | 173.4만 |
|---|
| 2026.04.09 | ₩451,143 | ₩453,517 | ₩445,886 | ₩452,450 | +0.29% | 139.4만 |
|---|
| 2026.04.08 | ₩448,648 | ₩455,318 | ₩448,648 | ₩453,611 | +1.11% | 173.1만 |
|---|
| 2026.04.07 | ₩440,590 | ₩444,499 | ₩437,188 | ₩443,018 | +0.55% | 166만 |
|---|
| 2026.04.06 | ₩441,470 | ₩446,153 | ₩440,550 | ₩443,325 | +0.42% | 133.2만 |
|---|
| 2026.04.02 | ₩436,254 | ₩444,245 | ₩432,292 | ₩442,311 | +1.39% | 148.6만 |
|---|
| 2026.04.01 | ₩439,296 | ₩442,351 | ₩435,654 | ₩439,456 | +0.04% | 165.7만 |
|---|
| 2026.03.31 | ₩436,254 | ₩438,842 | ₩426,008 | ₩438,375 | +0.49% | 239.1만 |
|---|
| 2026.03.30 | ₩439,869 | ₩442,871 | ₩432,892 | ₩435,053 | -1.09% | 194.5만 |
|---|
| 2026.03.27 | ₩443,792 | ₩446,980 | ₩434,546 | ₩436,841 | -1.57% | 178.7만 |
|---|
| 2026.03.26 | ₩434,493 | ₩453,157 | ₩434,426 | ₩443,832 | +2.15% | 222만 |
|---|
| 2026.03.25 | ₩443,912 | ₩445,900 | ₩433,492 | ₩437,121 | -1.53% | 193.4만 |
|---|
| 2026.03.24 | ₩441,884 | ₩442,418 | ₩436,534 | ₩438,268 | -0.82% | 254.5만 |
|---|
| 2026.03.23 | ₩449,929 | ₩455,185 | ₩443,431 | ₩443,712 | -1.38% | 240.2만 |
|---|
| 2026.03.20 | ₩453,864 | ₩456,653 | ₩446,020 | ₩447,821 | -1.33% | 287.6만 |
|---|
| 2026.03.19 | ₩457,546 | ₩463,043 | ₩453,077 | ₩453,277 | -0.93% | 233.2만 |
|---|
| 2026.03.18 | ₩460,735 | ₩466,045 | ₩454,932 | ₩461,349 | +0.13% | 243.4만 |
|---|
| 2026.03.17 | ₩467,619 | ₩474,610 | ₩465,364 | ₩465,751 | -0.40% | 251.9만 |
|---|
| 2026.03.16 | ₩454,385 | ₩467,392 | ₩452,397 | ₩466,351 | +2.63% | 287.1만 |
|---|
| 2026.03.13 | ₩454,932 | ₩459,467 | ₩447,914 | ₩449,288 | -1.24% | 227.3만 |
|---|
| 2026.03.12 | ₩458,734 | ₩462,483 | ₩437,895 | ₩449,875 | -1.93% | 354.8만 |
|---|
| 2026.03.11 | ₩478,265 | ₩479,946 | ₩452,917 | ₩461,309 | -3.55% | 407.7만 |
|---|
| 2026.03.10 | ₩486,430 | ₩486,817 | ₩477,278 | ₩478,479 | -1.63% | 142.8만 |
|---|
| 2026.03.09 | ₩481,294 | ₩490,192 | ₩476,197 | ₩488,178 | +1.43% | 184.3만 |
|---|
| 2026.03.06 | ₩489,045 | ₩491,286 | ₩475,277 | ₩486,363 | -0.55% | 157만 |
|---|
| 2026.03.05 | ₩503,133 | ₩503,613 | ₩491,539 | ₩494,288 | -1.76% | 197.4만 |
|---|
| 2026.03.04 | ₩510,857 | ₩512,979 | ₩508,122 | ₩509,483 | -0.27% | 166.1만 |
|---|
| 2026.03.03 | ₩512,285 | ₩514,953 | ₩502,132 | ₩513,085 | +0.16% | 140.6만 |
|---|
| 2026.03.02 | ₩511,631 | ₩519,409 | ₩510,977 | ₩516,327 | +0.92% | 186.9만 |
|---|
| 2026.02.27 | ₩510,390 | ₩518,529 | ₩509,296 | ₩516,914 | +1.28% | 179만 |
|---|
| 2026.02.26 | ₩515,287 | ₩518,155 | ₩510,230 | ₩515,047 | -0.05% | 106.1만 |
|---|
| 2026.02.25 | ₩506,388 | ₩515,714 | ₩506,241 | ₩512,338 | +1.18% | 101.4만 |
|---|
| 2026.02.24 | ₩512,658 | ₩514,913 | ₩505,801 | ₩508,736 | -0.77% | 132.6만 |
|---|
| 2026.02.23 | ₩507,349 | ₩517,915 | ₩506,642 | ₩513,272 | +1.17% | 176.6만 |
|---|
| 2026.02.20 | ₩499,624 | ₩508,816 | ₩493,821 | ₩507,269 | +1.53% | 180.7만 |
|---|
| 2026.02.19 | ₩499,878 | ₩502,893 | ₩492,153 | ₩497,169 | -0.54% | 148.8만 |
|---|
| 2026.02.18 | ₩490,486 | ₩503,413 | ₩488,418 | ₩503,386 | +2.63% | 267만 |
|---|
| 2026.02.17 | ₩493,154 | ₩500,011 | ₩490,872 | ₩492,527 | -0.13% | 231.4만 |
|---|
| 2026.02.13 | ₩493,234 | ₩504,414 | ₩485,950 | ₩488,351 | -0.99% | 234만 |
|---|
| 2026.02.12 | ₩487,737 | ₩496,356 | ₩487,030 | ₩488,084 | +0.07% | 212.7만 |
|---|
| 2026.02.11 | ₩480,773 | ₩485,749 | ₩474,650 | ₩485,216 | +0.92% | 194.9만 |
|---|
| 2026.02.10 | ₩478,238 | ₩492,700 | ₩476,864 | ₩481,694 | +0.72% | 244.8만 |
|---|
| 2026.02.09 | ₩472,875 | ₩476,571 | ₩466,098 | ₩475,050 | +0.46% | 233.7만 |
|---|
| 2026.02.06 | ₩482,548 | ₩486,697 | ₩472,915 | ₩477,998 | -0.94% | 200.2만 |
|---|
| 2026.02.05 | ₩483,855 | ₩491,059 | ₩481,334 | ₩483,508 | -0.07% | 303.2만 |
|---|
| 2026.02.04 | ₩480,480 | ₩492,433 | ₩477,251 | ₩481,160 | +0.14% | 386.3만 |
|---|
| 2026.02.03 | ₩491,099 | ₩496,156 | ₩478,665 | ₩481,374 | -1.98% | 204.1만 |
|---|
| 2026.02.02 | ₩490,859 | ₩493,100 | ₩485,509 | ₩491,139 | +0.06% | 187.6만 |
|---|
| 2026.01.30 | ₩492,420 | ₩501,519 | ₩484,922 | ₩493,034 | +0.12% | 332만 |
|---|
| 2026.01.29 | ₩476,677 | ₩480,226 | ₩467,365 | ₩472,675 | -0.84% | 222.5만 |
|---|
| 2026.01.28 | ₩471,661 | ₩479,933 | ₩470,247 | ₩477,385 | +1.21% | 202.6만 |
|---|
| 2026.01.27 | ₩473,622 | ₩477,505 | ₩472,342 | ₩473,035 | -0.12% | 139.6만 |
|---|
| 2026.01.26 | ₩473,996 | ₩478,532 | ₩473,102 | ₩476,251 | +0.48% | 171.6만 |
|---|
| 2026.01.23 | ₩476,451 | ₩478,399 | ₩468,046 | ₩473,662 | -0.59% | 184.7만 |
|---|
| 2026.01.22 | ₩484,175 | ₩486,923 | ₩478,105 | ₩478,505 | -1.17% | 173.1만 |
|---|
| 2026.01.21 | ₩482,454 | ₩487,350 | ₩480,386 | ₩484,202 | +0.36% | 197만 |
|---|
| 2026.01.20 | ₩480,026 | ₩486,950 | ₩478,132 | ₩479,759 | -0.06% | 204.1만 |
|---|
| 2026.01.16 | ₩482,401 | ₩487,537 | ₩480,600 | ₩485,323 | +0.61% | 217.8만 |
|---|
| 2026.01.15 | ₩478,452 | ₩486,163 | ₩475,810 | ₩483,602 | +1.08% | 169.1만 |
|---|
| 2026.01.14 | ₩470,981 | ₩479,466 | ₩466,965 | ₩479,466 | +1.80% | 179.5만 |
|---|
| 2026.01.13 | ₩481,614 | ₩482,814 | ₩469,166 | ₩474,703 | -1.43% | 182.1만 |
|---|
| 2026.01.12 | ₩488,871 | ₩489,872 | ₩477,838 | ₩482,107 | -1.38% | 192.7만 |
|---|
| 2026.01.09 | ₩490,912 | ₩494,621 | ₩488,178 | ₩490,339 | -0.12% | 200.2만 |
|---|
| 2026.01.08 | ₩486,737 | ₩494,795 | ₩485,763 | ₩489,899 | +0.65% | 168.2만 |
|---|
| 2026.01.07 | ₩490,526 | ₩491,246 | ₩485,589 | ₩490,619 | +0.02% | 217.5만 |
|---|
| 2026.01.06 | ₩468,126 | ₩489,672 | ₩465,604 | ₩488,805 | +4.42% | 228만 |
|---|
| 2026.01.05 | ₩460,415 | ₩469,033 | ₩459,774 | ₩465,324 | +1.07% | 193.8만 |
|---|
| 2026.01.02 | ₩468,646 | ₩469,006 | ₩461,229 | ₩464,510 | -0.88% | 210.2만 |
|---|
| 2025.12.31 | ₩472,182 | ₩472,755 | ₩468,473 | ₩468,900 | -0.70% | 119.6만 |
|---|
| 2025.12.30 | ₩468,940 | ₩473,729 | ₩468,273 | ₩472,435 | +0.75% | 85.4만 |
|---|
| 2025.12.29 | ₩473,716 | ₩474,876 | ₩468,686 | ₩470,274 | -0.73% | 143.5만 |
|---|
| 2025.12.26 | ₩473,142 | ₩474,476 | ₩470,954 | ₩472,568 | -0.12% | 67.4만 |
|---|
| 2025.12.24 | ₩472,769 | ₩474,916 | ₩472,769 | ₩473,262 | +0.10% | 78.7만 |
|---|
| 2025.12.23 | ₩473,796 | ₩475,637 | ₩472,208 | ₩473,369 | -0.09% | 90.5만 |
|---|
| 2025.12.22 | ₩471,755 | ₩477,171 | ₩471,608 | ₩475,637 | +0.82% | 227.4만 |
|---|
| 2025.12.19 | ₩473,342 | ₩477,985 | ₩470,861 | ₩473,876 | +0.11% | 275.8만 |
|---|
| 2025.12.18 | ₩472,061 | ₩480,026 | ₩470,581 | ₩471,088 | -0.21% | 196.8만 |
|---|
| 2025.12.17 | ₩470,220 | ₩476,491 | ₩468,473 | ₩470,380 | +0.03% | 196.7만 |
|---|
| 2025.12.16 | ₩473,596 | ₩473,596 | ₩466,338 | ₩469,193 | -0.93% | 235.3만 |
|---|
| 2025.12.15 | ₩472,969 | ₩475,223 | ₩468,419 | ₩474,023 | +0.22% | 214.4만 |
|---|
| 2025.12.12 | ₩472,142 | ₩475,477 | ₩470,100 | ₩472,395 | +0.05% | 140만 |
|---|
| 2025.12.11 | ₩474,236 | ₩481,614 | ₩470,474 | ₩470,901 | -0.70% | 155.1만 |
|---|
| 2025.12.10 | ₩464,644 | ₩472,689 | ₩463,283 | ₩472,008 | +1.58% | 216.1만 |
|---|
| 2025.12.09 | ₩474,209 | ₩477,131 | ₩465,311 | ₩465,911 | -1.75% | 148.2만 |
|---|
| 2025.12.08 | ₩485,082 | ₩485,269 | ₩468,940 | ₩471,741 | -2.75% | 193.3만 |
|---|
| 2025.12.05 | ₩487,644 | ₩491,273 | ₩482,881 | ₩485,643 | -0.41% | 141.6만 |
|---|
| 2025.12.04 | ₩488,951 | ₩490,446 | ₩483,455 | ₩486,083 | -0.59% | 162.8만 |
|---|
| 2025.12.03 | ₩489,565 | ₩492,580 | ₩487,617 | ₩488,218 | -0.28% | 94만 |
|---|
| 2025.12.02 | ₩496,863 | ₩497,623 | ₩486,270 | ₩489,191 | -1.54% | 156.1만 |
|---|
| 2025.12.01 | ₩492,847 | ₩499,091 | ₩492,287 | ₩496,716 | +0.79% | 163.8만 |
|---|
| 2025.11.28 | ₩497,143 | ₩498,424 | ₩495,182 | ₩495,195 | -0.39% | 64.1만 |
|---|
| 2025.11.26 | ₩502,226 | ₩502,226 | ₩494,154 | ₩496,676 | -1.11% | 202.1만 |
|---|
| 2025.11.25 | ₩497,223 | ₩502,453 | ₩494,955 | ₩500,398 | +0.64% | 137.5만 |
|---|
| 2025.11.24 | ₩491,499 | ₩496,289 | ₩490,139 | ₩493,914 | +0.49% | 192.8만 |
|---|
| 2025.11.21 | ₩484,362 | ₩494,955 | ₩481,867 | ₩491,313 | +1.44% | 146만 |
|---|
| 2025.11.20 | ₩488,244 | ₩493,034 | ₩480,293 | ₩480,920 | -1.50% | 138.1만 |
|---|
| 2025.11.19 | ₩479,639 | ₩486,470 | ₩478,092 | ₩485,923 | +1.31% | 169.7만 |
|---|
| 2025.11.18 | ₩480,453 | ₩487,284 | ₩476,891 | ₩479,639 | -0.17% | 176.1만 |
|---|
| 2025.11.17 | ₩483,081 | ₩485,162 | ₩476,944 | ₩480,453 | -0.54% | 201.9만 |
|---|
| 2025.11.14 | ₩496,049 | ₩498,170 | ₩483,148 | ₩483,241 | -2.58% | 191.3만 |
|---|
| 2025.11.13 | ₩486,683 | ₩501,612 | ₩486,683 | ₩498,183 | +2.36% | 258.9만 |
|---|
| 2025.11.12 | ₩485,749 | ₩494,434 | ₩484,015 | ₩490,072 | +0.89% | 167.8만 |
|---|
| 2025.11.11 | ₩475,023 | ₩485,709 | ₩472,368 | ₩485,216 | +2.15% | 222.8만 |
|---|
| 2025.11.10 | ₩472,809 | ₩474,009 | ₩468,593 | ₩473,636 | +0.17% | 186.9만 |
|---|
| 2025.11.07 | ₩473,115 | ₩476,944 | ₩470,274 | ₩474,983 | +0.39% | 152.3만 |
|---|
| 2025.11.06 | ₩472,702 | ₩475,063 | ₩465,818 | ₩472,021 | -0.14% | 273.2만 |
|---|
| 2025.11.05 | ₩483,615 | ₩486,843 | ₩471,581 | ₩477,171 | -1.33% | 211만 |
|---|
| 2025.11.04 | ₩478,012 | ₩485,242 | ₩473,742 | ₩483,762 | +1.20% | 180.2만 |
|---|
| 2025.11.03 | ₩475,744 | ₩481,147 | ₩472,088 | ₩477,825 | +0.44% | 187.8만 |
|---|
| 2025.10.31 | ₩485,216 | ₩492,860 | ₩474,583 | ₩475,263 | -2.05% | 275만 |
|---|
| 2025.10.30 | ₩492,193 | ₩496,823 | ₩490,952 | ₩492,260 | +0.01% | 176.8만 |
|---|
| 2025.10.29 | ₩500,665 | ₩500,705 | ₩490,379 | ₩493,074 | -1.52% | 145.1만 |
|---|
| 2025.10.28 | ₩510,164 | ₩511,044 | ₩501,225 | ₩501,532 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩510,777 | ₩512,178 | ₩506,348 | ₩511,925 | +0.22% | 118만 |
|---|
| 2025.10.24 | ₩513,366 | ₩513,379 | ₩505,908 | ₩509,350 | -0.78% | 114.3만 |
|---|
| 2025.10.23 | ₩516,301 | ₩518,448 | ₩505,254 | ₩511,044 | -1.02% | 135.3만 |
|---|
| 2025.10.22 | ₩514,446 | ₩523,705 | ₩511,671 | ₩518,102 | +0.71% | 178.9만 |
|---|
| 2025.10.21 | ₩508,589 | ₩511,124 | ₩503,280 | ₩506,642 | -0.38% | 106.2만 |
|---|
| 2025.10.20 | ₩501,225 | ₩510,591 | ₩494,875 | ₩508,589 | +1.47% | 141.7만 |
|---|
| 2025.10.17 | ₩492,967 | ₩499,998 | ₩491,366 | ₩499,517 | +1.33% | 113만 |
|---|
| 2025.10.16 | ₩493,941 | ₩497,463 | ₩488,911 | ₩492,620 | -0.27% | 112.6만 |
|---|
| 2025.10.15 | ₩493,047 | ₩497,676 | ₩490,045 | ₩493,287 | +0.05% | 148.9만 |
|---|
| 2025.10.14 | ₩486,016 | ₩497,556 | ₩485,976 | ₩493,621 | +1.56% | 128.8만 |
|---|
| 2025.10.13 | ₩485,563 | ₩494,421 | ₩484,776 | ₩486,843 | +0.26% | 113.5만 |
|---|
| 2025.10.10 | ₩494,021 | ₩496,022 | ₩486,417 | ₩486,417 | -1.54% | 126.1만 |
|---|