시장 데이터를 불러오는 중
전체 종목
SINTX 테크놀로지스 과거 주가
SiNtx Technologies, Inc. - Common Stock · SINT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiNtx Technologies, Inc. - Common Stock · SINT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,841 | ₩2,921 | ₩2,747 | ₩2,827 | -0.47% | 14.1만 |
| 2026.10.08 | ₩2,841 | ₩2,894 | ₩2,774 | ₩2,827 | -0.47% | 2.9만 |
| 2026.10.07 | ₩2,841 | ₩2,948 | ₩2,747 | ₩2,908 | +2.36% | 4.1만 |
| 2026.10.06 | ₩2,935 | ₩3,002 | ₩2,844 | ₩2,921 | -0.46% | 5.1만 |
| 2026.10.05 | ₩3,055 | ₩3,133 | ₩2,908 | ₩2,921 | -4.39% | 11.8만 |
| 2026.10.02 | ₩2,881 | ₩3,077 | ₩2,841 | ₩2,961 | +2.79% | 15.8만 |
| 2026.10.01 | ₩3,095 | ₩3,203 | ₩2,667 | ₩2,854 | -7.79% | 67.6만 |
| 2026.09.30 | ₩2,734 | ₩3,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,988 |
| +9.31% |
| 7.9만 |
| 2026.09.29 | ₩2,680 | ₩2,774 | ₩2,653 | ₩2,720 | +1.50% | 3만 |
|---|
| 2026.09.28 | ₩2,533 | ₩2,814 | ₩2,533 | ₩2,667 | +5.29% | 10.8만 |
|---|
| 2026.09.25 | ₩2,559 | ₩2,680 | ₩2,492 | ₩2,519 | -1.57% | 8.9만 |
|---|
| 2026.09.24 | ₩2,345 | ₩2,559 | ₩2,337 | ₩2,506 | +6.86% | 4.7만 |
|---|
| 2026.09.23 | ₩2,412 | ₩2,466 | ₩2,345 | ₩2,385 | -1.11% | 6.6만 |
|---|
| 2026.09.22 | ₩2,399 | ₩2,466 | ₩2,345 | ₩2,452 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩2,318 | ₩2,546 | ₩2,265 | ₩2,358 | +1.73% | 1.6만 |
|---|
| 2026.09.18 | ₩2,184 | ₩2,399 | ₩2,184 | ₩2,318 | +6.13% | 3.4만 |
|---|
| 2026.09.17 | ₩2,265 | ₩2,320 | ₩2,117 | ₩2,251 | -0.59% | 3.1만 |
|---|
| 2026.09.16 | ₩2,338 | ₩2,338 | ₩2,238 | ₩2,251 | -3.72% | 7.3천 |
|---|
| 2026.09.15 | ₩2,372 | ₩2,385 | ₩2,251 | ₩2,278 | -3.95% | 1.2만 |
|---|
| 2026.09.14 | ₩2,251 | ₩2,399 | ₩2,251 | ₩2,399 | +6.55% | 9.7천 |
|---|
| 2026.09.11 | ₩2,492 | ₩2,492 | ₩2,318 | ₩2,412 | -3.23% | 1.8만 |
|---|
| 2026.09.10 | ₩2,439 | ₩2,593 | ₩2,439 | ₩2,492 | +2.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,298 | ₩2,439 | ₩2,238 | ₩2,439 | +6.12% | 2.9만 |
|---|
| 2026.09.08 | ₩2,265 | ₩2,412 | ₩2,184 | ₩2,332 | +2.96% | 3만 |
|---|
| 2026.09.04 | ₩2,064 | ₩2,265 | ₩2,023 | ₩2,184 | +5.84% | 4.4만 |
|---|
| 2026.09.03 | ₩1,997 | ₩2,064 | ₩1,983 | ₩2,064 | +3.36% | 1.3만 |
|---|
| 2026.09.02 | ₩1,995 | ₩2,064 | ₩1,983 | ₩2,037 | +2.08% | 1.9만 |
|---|
| 2026.09.01 | ₩2,023 | ₩2,023 | ₩1,956 | ₩1,997 | -1.32% | 2.5만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,090 | ₩2,010 | ₩2,050 | +2.00% | 3.4만 |
|---|
| 2026.08.28 | ₩2,023 | ₩2,052 | ₩1,983 | ₩2,010 | -0.66% | 1.9만 |
|---|
| 2026.08.27 | ₩2,090 | ₩2,117 | ₩2,023 | ₩2,050 | -1.92% | 5.1만 |
|---|
| 2026.08.26 | ₩2,077 | ₩2,124 | ₩2,050 | ₩2,117 | +1.94% | 1.3만 |
|---|
| 2026.08.25 | ₩2,041 | ₩2,090 | ₩2,037 | ₩2,090 | +2.43% | 2.3만 |
|---|
| 2026.08.24 | ₩2,104 | ₩2,104 | ₩2,023 | ₩2,050 | -2.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,064 | ₩2,117 | ₩1,994 | ₩2,077 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩2,168 | ₩2,168 | ₩1,956 | ₩2,023 | -6.67% | 5.3만 |
|---|
| 2026.08.19 | ₩2,184 | ₩2,211 | ₩2,077 | ₩2,131 | -2.45% | 5.6만 |
|---|
| 2026.08.18 | ₩2,184 | ₩2,265 | ₩2,144 | ₩2,171 | -0.61% | 3.9만 |
|---|
| 2026.08.17 | ₩2,224 | ₩2,224 | ₩2,157 | ₩2,198 | -1.20% | 2.7만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,318 | ₩2,157 | ₩2,198 | -2.96% | 7.7만 |
|---|
| 2026.08.13 | ₩2,131 | ₩2,459 | ₩2,117 | ₩2,291 | +7.55% | 31.3만 |
|---|
| 2026.08.12 | ₩2,318 | ₩2,345 | ₩2,023 | ₩2,104 | -9.25% | 30.3만 |
|---|
| 2026.08.11 | ₩2,285 | ₩2,459 | ₩2,265 | ₩2,372 | +3.81% | 380.9만 |
|---|
| 2026.08.10 | ₩2,278 | ₩2,358 | ₩2,224 | ₩2,278 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩2,224 | ₩2,224 | ₩2,211 | ₩2,224 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩2,305 | ₩2,305 | ₩2,157 | ₩2,184 | -5.23% | 1.9만 |
|---|
| 2026.08.05 | ₩2,251 | ₩2,546 | ₩2,238 | ₩2,332 | +3.57% | 3.3만 |
|---|
| 2026.08.04 | ₩2,291 | ₩2,333 | ₩2,184 | ₩2,224 | -2.92% | 2.8만 |
|---|
| 2026.08.03 | ₩2,305 | ₩2,452 | ₩2,278 | ₩2,372 | +2.91% | 4.4만 |
|---|
| 2026.07.31 | ₩2,023 | ₩2,305 | ₩2,023 | ₩2,278 | +12.58% | 2.9만 |
|---|
| 2026.07.30 | ₩2,037 | ₩2,064 | ₩2,023 | ₩2,050 | +0.66% | 7.9천 |
|---|
| 2026.07.29 | ₩2,090 | ₩2,131 | ₩1,997 | ₩2,023 | -3.21% | 1.7만 |
|---|
| 2026.07.28 | ₩2,171 | ₩2,171 | ₩2,077 | ₩2,090 | -3.70% | 1.5만 |
|---|
| 2026.07.27 | ₩1,889 | ₩2,144 | ₩1,876 | ₩2,077 | +9.93% | 3.8만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,064 | ₩1,876 | ₩1,876 | -6.67% | 1.6만 |
|---|
| 2026.07.23 | ₩2,077 | ₩2,104 | ₩1,970 | ₩2,037 | -1.94% | 6.2만 |
|---|
| 2026.07.22 | ₩2,131 | ₩2,131 | ₩2,086 | ₩2,090 | -1.89% | 1.1만 |
|---|
| 2026.07.21 | ₩2,171 | ₩2,171 | ₩2,077 | ₩2,117 | -2.47% | 7천 |
|---|
| 2026.07.20 | ₩2,171 | ₩2,171 | ₩2,090 | ₩2,104 | -3.09% | 1만 |
|---|
| 2026.07.17 | ₩2,037 | ₩2,190 | ₩2,037 | ₩2,131 | +4.61% | 9.6천 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,131 | ₩2,064 | ₩2,064 | -1.28% | 3만 |
|---|
| 2026.07.15 | ₩2,117 | ₩2,312 | ₩2,077 | ₩2,104 | -0.63% | 2.1만 |
|---|
| 2026.07.14 | ₩2,077 | ₩2,157 | ₩2,076 | ₩2,090 | +0.65% | 1.7만 |
|---|
| 2026.07.13 | ₩2,332 | ₩2,352 | ₩2,077 | ₩2,090 | -10.34% | 6.8만 |
|---|
| 2026.07.10 | ₩2,265 | ₩2,314 | ₩2,218 | ₩2,305 | +1.78% | 3.3만 |
|---|
| 2026.07.09 | ₩2,511 | ₩2,511 | ₩2,251 | ₩2,278 | -9.28% | 2.7만 |
|---|
| 2026.07.08 | ₩2,425 | ₩2,519 | ₩2,345 | ₩2,399 | -1.10% | 2.5만 |
|---|
| 2026.07.07 | ₩2,506 | ₩2,573 | ₩2,466 | ₩2,479 | -1.07% | 2.7만 |
|---|
| 2026.07.06 | ₩2,600 | ₩2,600 | ₩2,506 | ₩2,506 | -3.61% | 3.3만 |
|---|
| 2026.07.02 | ₩2,559 | ₩2,594 | ₩2,492 | ₩2,546 | -0.52% | 2.1만 |
|---|
| 2026.07.01 | ₩2,479 | ₩2,641 | ₩2,466 | ₩2,506 | +1.08% | 5.5만 |
|---|
| 2026.06.30 | ₩2,479 | ₩2,559 | ₩2,479 | ₩2,506 | +1.08% | 3만 |
|---|
| 2026.06.29 | ₩2,519 | ₩2,559 | ₩2,412 | ₩2,533 | +0.53% | 3.8만 |
|---|
| 2026.06.26 | ₩2,425 | ₩2,633 | ₩2,425 | ₩2,573 | +6.08% | 1.6만 |
|---|
| 2026.06.25 | ₩2,613 | ₩2,720 | ₩2,479 | ₩2,492 | -4.62% | 4.6만 |
|---|
| 2026.06.24 | ₩2,559 | ₩2,760 | ₩2,546 | ₩2,626 | +2.62% | 3.7만 |
|---|
| 2026.06.23 | ₩2,680 | ₩2,727 | ₩2,546 | ₩2,573 | -4.00% | 2.2만 |
|---|
| 2026.06.22 | ₩2,827 | ₩2,868 | ₩2,539 | ₩2,667 | -5.69% | 24.7만 |
|---|
| 2026.06.18 | ₩2,734 | ₩2,881 | ₩2,734 | ₩2,827 | +3.43% | 3만 |
|---|
| 2026.06.17 | ₩2,841 | ₩2,939 | ₩2,707 | ₩2,787 | -1.89% | 4.8만 |
|---|
| 2026.06.16 | ₩2,921 | ₩2,999 | ₩2,801 | ₩2,894 | -0.92% | 1.3만 |
|---|
| 2026.06.15 | ₩2,960 | ₩2,988 | ₩2,894 | ₩2,961 | +0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩2,921 | ₩3,008 | ₩2,841 | ₩2,841 | -2.75% | 2.5만 |
|---|
| 2026.06.11 | ₩2,814 | ₩2,961 | ₩2,760 | ₩2,961 | +5.24% | 9.8천 |
|---|
| 2026.06.10 | ₩2,894 | ₩2,915 | ₩2,760 | ₩2,774 | -4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,814 | ₩2,921 | ₩2,774 | ₩2,881 | +2.38% | 3.7만 |
|---|
| 2026.06.08 | ₩2,787 | ₩2,943 | ₩2,720 | ₩2,774 | -0.48% | 3.3만 |
|---|
| 2026.06.05 | ₩3,002 | ₩3,028 | ₩2,707 | ₩2,720 | -9.38% | 11.7만 |
|---|
| 2026.06.04 | ₩2,881 | ₩3,082 | ₩2,881 | ₩3,002 | +4.19% | 5.7만 |
|---|
| 2026.06.03 | ₩2,653 | ₩3,069 | ₩2,492 | ₩3,002 | +13.13% | 70.3만 |
|---|
| 2026.06.02 | ₩2,921 | ₩2,980 | ₩2,626 | ₩2,787 | -4.59% | 7.9만 |
|---|
| 2026.06.01 | ₩2,961 | ₩3,066 | ₩2,813 | ₩2,868 | -3.17% | 3.8만 |
|---|
| 2026.05.29 | ₩2,982 | ₩3,015 | ₩2,961 | ₩3,002 | +0.67% | 4.5만 |
|---|
| 2026.05.28 | ₩3,055 | ₩3,095 | ₩2,948 | ₩2,948 | -3.51% | 4.4만 |
|---|
| 2026.05.27 | ₩3,203 | ₩3,203 | ₩3,069 | ₩3,069 | -4.18% | 2.2만 |
|---|
| 2026.05.26 | ₩3,122 | ₩3,296 | ₩3,122 | ₩3,256 | +4.29% | 2.8만 |
|---|
| 2026.05.22 | ₩3,120 | ₩3,270 | ₩3,089 | ₩3,203 | +2.66% | 6.5만 |
|---|
| 2026.05.21 | ₩2,881 | ₩3,082 | ₩2,864 | ₩3,082 | +6.98% | 2.3만 |
|---|
| 2026.05.20 | ₩2,978 | ₩3,002 | ₩2,908 | ₩2,961 | -0.54% | 2.3만 |
|---|
| 2026.05.19 | ₩2,894 | ₩3,069 | ₩2,869 | ₩2,948 | +1.85% | 3.4만 |
|---|
| 2026.05.18 | ₩2,961 | ₩3,149 | ₩2,948 | ₩2,988 | +0.90% | 2.3만 |
|---|
| 2026.05.15 | ₩3,256 | ₩3,256 | ₩2,975 | ₩3,035 | -6.79% | 3만 |
|---|
| 2026.05.14 | ₩3,243 | ₩3,250 | ₩3,055 | ₩3,216 | -0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩3,169 | ₩3,229 | ₩3,082 | ₩3,189 | +0.63% | 1.1만 |
|---|
| 2026.05.12 | ₩3,377 | ₩3,432 | ₩3,136 | ₩3,216 | -4.76% | 1.4만 |
|---|
| 2026.05.11 | ₩3,109 | ₩3,323 | ₩3,109 | ₩3,323 | +6.90% | 3.4만 |
|---|
| 2026.05.08 | ₩3,270 | ₩3,397 | ₩3,082 | ₩3,149 | -3.69% | 7.6천 |
|---|
| 2026.05.07 | ₩3,216 | ₩3,353 | ₩3,177 | ₩3,203 | -0.42% | 1.1만 |
|---|
| 2026.05.06 | ₩3,377 | ₩3,538 | ₩3,216 | ₩3,216 | -4.76% | 24.2만 |
|---|
| 2026.05.05 | ₩3,176 | ₩3,270 | ₩3,162 | ₩3,243 | +2.11% | 8.3천 |
|---|
| 2026.05.04 | ₩3,243 | ₩3,363 | ₩3,162 | ₩3,243 | 0.00% | 4.7만 |
|---|
| 2026.05.01 | ₩2,827 | ₩3,377 | ₩2,793 | ₩3,229 | +14.22% | 5.3만 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,956 | ₩2,680 | ₩2,827 | +5.50% | 6.9만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,881 | ₩2,667 | ₩2,667 | -5.24% | 6.1만 |
|---|
| 2026.04.28 | ₩3,270 | ₩3,270 | ₩2,801 | ₩2,881 | -11.89% | 7.9만 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,430 | ₩3,149 | ₩3,149 | -3.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,350 | ₩3,544 | ₩3,310 | ₩3,310 | -1.20% | 2만 |
|---|
| 2026.04.23 | ₩3,511 | ₩3,618 | ₩3,363 | ₩3,363 | -4.20% | 2.1만 |
|---|
| 2026.04.22 | ₩3,551 | ₩3,645 | ₩3,497 | ₩3,564 | +0.38% | 2.5만 |
|---|
| 2026.04.21 | ₩3,698 | ₩3,712 | ₩3,497 | ₩3,497 | -5.43% | 2.5만 |
|---|
| 2026.04.20 | ₩3,591 | ₩3,819 | ₩3,591 | ₩3,725 | +3.73% | 2.2만 |
|---|
| 2026.04.17 | ₩3,618 | ₩3,745 | ₩3,538 | ₩3,605 | -0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩3,765 | ₩3,765 | ₩3,484 | ₩3,591 | -4.63% | 2.7만 |
|---|
| 2026.04.15 | ₩3,815 | ₩3,913 | ₩3,645 | ₩3,672 | -3.76% | 2.3만 |
|---|
| 2026.04.14 | ₩3,846 | ₩4,007 | ₩3,752 | ₩3,752 | -2.44% | 2.8만 |
|---|
| 2026.04.13 | ₩3,765 | ₩4,020 | ₩3,674 | ₩3,846 | +2.14% | 14.7만 |
|---|
| 2026.04.10 | ₩3,591 | ₩3,658 | ₩3,551 | ₩3,591 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩3,698 | ₩3,698 | ₩3,511 | ₩3,605 | -2.54% | 3.3만 |
|---|
| 2026.04.08 | ₩3,806 | ₩3,806 | ₩3,618 | ₩3,618 | -4.93% | 2.1만 |
|---|
| 2026.04.07 | ₩3,390 | ₩3,698 | ₩3,323 | ₩3,564 | +5.14% | 1.7만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,511 | ₩3,337 | ₩3,390 | +1.61% | 1.2만 |
|---|
| 2026.04.02 | ₩3,229 | ₩3,451 | ₩3,229 | ₩3,377 | +4.56% | 7.9천 |
|---|
| 2026.04.01 | ₩3,350 | ₩3,444 | ₩3,350 | ₩3,404 | +1.60% | 8천 |
|---|
| 2026.03.31 | ₩3,055 | ₩3,497 | ₩3,015 | ₩3,354 | +9.78% | 3.8만 |
|---|
| 2026.03.30 | ₩3,189 | ₩3,346 | ₩2,975 | ₩3,069 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩3,283 | ₩3,283 | ₩3,028 | ₩3,055 | -6.94% | 2.1만 |
|---|
| 2026.03.26 | ₩3,511 | ₩3,511 | ₩3,189 | ₩3,243 | -7.63% | 2.9만 |
|---|
| 2026.03.25 | ₩3,511 | ₩3,524 | ₩3,417 | ₩3,430 | -2.29% | 8.5천 |
|---|
| 2026.03.24 | ₩3,444 | ₩3,484 | ₩3,350 | ₩3,444 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩3,256 | ₩3,484 | ₩3,229 | ₩3,417 | +4.94% | 4.5만 |
|---|
| 2026.03.20 | ₩3,283 | ₩3,417 | ₩3,256 | ₩3,337 | +1.63% | 2.6만 |
|---|
| 2026.03.19 | ₩3,471 | ₩3,524 | ₩3,149 | ₩3,457 | -0.39% | 14.6만 |
|---|
| 2026.03.18 | ₩3,739 | ₩3,739 | ₩3,551 | ₩3,564 | -4.66% | 1.4만 |
|---|
| 2026.03.17 | ₩3,739 | ₩3,873 | ₩3,658 | ₩3,685 | -1.43% | 2.6만 |
|---|
| 2026.03.16 | ₩3,846 | ₩3,980 | ₩3,752 | ₩3,752 | -2.44% | 4.4만 |
|---|
| 2026.03.13 | ₩3,819 | ₩3,953 | ₩3,779 | ₩3,859 | +1.05% | 3만 |
|---|
| 2026.03.12 | ₩3,819 | ₩3,857 | ₩3,685 | ₩3,819 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩3,779 | ₩3,893 | ₩3,684 | ₩3,879 | +2.66% | 2.5만 |
|---|
| 2026.03.10 | ₩3,685 | ₩3,970 | ₩3,618 | ₩3,846 | +4.36% | 5.1만 |
|---|
| 2026.03.09 | ₩3,630 | ₩3,685 | ₩3,538 | ₩3,685 | +1.51% | 3.5만 |
|---|
| 2026.03.06 | ₩3,631 | ₩3,685 | ₩3,591 | ₩3,645 | +0.37% | 2.9만 |
|---|
| 2026.03.05 | ₩3,685 | ₩3,739 | ₩3,631 | ₩3,705 | +0.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,739 | ₩3,739 | ₩3,672 | ₩3,739 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩3,779 | ₩3,779 | ₩3,631 | ₩3,725 | -1.42% | 3.5만 |
|---|
| 2026.03.02 | ₩3,752 | ₩3,873 | ₩3,752 | ₩3,779 | +0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩3,886 | ₩3,946 | ₩3,725 | ₩3,873 | -0.34% | 6.8만 |
|---|
| 2026.02.26 | ₩3,899 | ₩4,020 | ₩3,832 | ₩3,926 | +0.69% | 2.2만 |
|---|
| 2026.02.25 | ₩3,980 | ₩4,087 | ₩3,873 | ₩3,940 | -1.01% | 5.1만 |
|---|
| 2026.02.24 | ₩3,940 | ₩4,020 | ₩3,886 | ₩3,980 | +1.02% | 1.7만 |
|---|
| 2026.02.23 | ₩4,060 | ₩4,087 | ₩3,843 | ₩3,940 | -2.97% | 5.9만 |
|---|
| 2026.02.20 | ₩4,288 | ₩4,288 | ₩4,047 | ₩4,060 | -5.31% | 2.5만 |
|---|
| 2026.02.19 | ₩4,154 | ₩4,315 | ₩4,015 | ₩4,288 | +3.23% | 3.2만 |
|---|
| 2026.02.18 | ₩4,074 | ₩4,094 | ₩3,993 | ₩4,020 | -1.32% | 1.6만 |
|---|
| 2026.02.17 | ₩4,087 | ₩4,087 | ₩3,944 | ₩4,007 | -1.97% | 1.1만 |
|---|
| 2026.02.13 | ₩3,645 | ₩4,087 | ₩3,645 | ₩4,067 | +11.58% | 2.6만 |
|---|
| 2026.02.12 | ₩3,859 | ₩3,886 | ₩3,511 | ₩3,645 | -5.56% | 3.6만 |
|---|
| 2026.02.11 | ₩3,869 | ₩3,940 | ₩3,658 | ₩3,913 | +1.14% | 4.8만 |
|---|
| 2026.02.10 | ₩3,886 | ₩3,966 | ₩3,819 | ₩3,859 | -0.69% | 1.7만 |
|---|
| 2026.02.09 | ₩4,009 | ₩4,021 | ₩3,899 | ₩3,940 | -1.74% | 2.1만 |
|---|
| 2026.02.06 | ₩3,873 | ₩4,134 | ₩3,873 | ₩3,940 | +1.73% | 3.1만 |
|---|
| 2026.02.05 | ₩3,980 | ₩4,020 | ₩3,779 | ₩3,886 | -2.36% | 6.5만 |
|---|
| 2026.02.04 | ₩4,100 | ₩4,228 | ₩4,037 | ₩4,114 | +0.33% | 2.5만 |
|---|
| 2026.02.03 | ₩4,234 | ₩4,261 | ₩4,047 | ₩4,221 | -0.32% | 3.4만 |
|---|
| 2026.02.02 | ₩4,315 | ₩4,315 | ₩4,186 | ₩4,238 | -1.77% | 2.9만 |
|---|
| 2026.01.30 | ₩4,221 | ₩4,355 | ₩4,181 | ₩4,301 | +1.90% | 4.3만 |
|---|
| 2026.01.29 | ₩4,368 | ₩4,407 | ₩4,181 | ₩4,342 | -0.61% | 8.1만 |
|---|
| 2026.01.28 | ₩4,556 | ₩4,616 | ₩4,368 | ₩4,449 | -2.35% | 5만 |
|---|
| 2026.01.27 | ₩4,583 | ₩4,636 | ₩4,540 | ₩4,596 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩4,650 | ₩4,703 | ₩4,583 | ₩4,636 | -0.29% | 2.5만 |
|---|
| 2026.01.23 | ₩4,770 | ₩4,770 | ₩4,636 | ₩4,703 | -1.40% | 1.7만 |
|---|
| 2026.01.22 | ₩4,757 | ₩4,878 | ₩4,744 | ₩4,770 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩4,871 | ₩5,000 | ₩4,733 | ₩4,784 | -1.79% | 3.4만 |
|---|
| 2026.01.20 | ₩5,052 | ₩5,052 | ₩4,784 | ₩4,811 | -4.77% | 3.4만 |
|---|
| 2026.01.16 | ₩4,918 | ₩5,052 | ₩4,918 | ₩5,012 | +1.91% | 7.5천 |
|---|
| 2026.01.15 | ₩4,945 | ₩5,052 | ₩4,891 | ₩4,918 | -0.54% | 3.2만 |
|---|
| 2026.01.14 | ₩5,012 | ₩5,057 | ₩4,904 | ₩4,945 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩5,172 | ₩5,210 | ₩5,045 | ₩5,072 | -1.94% | 3.4만 |
|---|
| 2026.01.12 | ₩5,012 | ₩5,273 | ₩4,891 | ₩5,132 | +2.41% | 4.4만 |
|---|
| 2026.01.09 | ₩5,099 | ₩5,130 | ₩4,931 | ₩5,065 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩5,320 | ₩5,548 | ₩5,025 | ₩5,132 | -3.53% | 9.2만 |
|---|
| 2026.01.07 | ₩5,052 | ₩5,333 | ₩4,939 | ₩5,266 | +4.24% | 5.2만 |
|---|
| 2026.01.06 | ₩4,878 | ₩5,105 | ₩4,878 | ₩4,998 | +2.47% | 3.2만 |
|---|
| 2026.01.05 | ₩5,132 | ₩5,285 | ₩4,895 | ₩4,945 | -3.66% | 4.6만 |
|---|
| 2026.01.02 | ₩5,159 | ₩5,175 | ₩4,837 | ₩5,065 | -1.82% | 3.4만 |
|---|
| 2025.12.31 | ₩4,918 | ₩5,333 | ₩4,817 | ₩5,172 | +5.18% | 8.9만 |
|---|
| 2025.12.30 | ₩4,998 | ₩5,092 | ₩4,832 | ₩5,038 | +0.80% | 5.6만 |
|---|
| 2025.12.29 | ₩4,998 | ₩5,128 | ₩4,744 | ₩4,824 | -3.49% | 3.5만 |
|---|
| 2025.12.26 | ₩4,918 | ₩5,012 | ₩4,681 | ₩5,012 | +1.91% | 3.7만 |
|---|
| 2025.12.24 | ₩4,817 | ₩4,851 | ₩4,678 | ₩4,744 | -1.53% | 1.3만 |
|---|
| 2025.12.23 | ₩4,891 | ₩4,921 | ₩4,690 | ₩4,878 | -0.27% | 3.8만 |
|---|
| 2025.12.22 | ₩4,837 | ₩5,065 | ₩4,717 | ₩4,811 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩4,717 | ₩4,951 | ₩4,650 | ₩4,837 | +2.56% | 6.2만 |
|---|
| 2025.12.18 | ₩4,636 | ₩4,878 | ₩4,636 | ₩4,717 | +1.73% | 3.1만 |
|---|
| 2025.12.17 | ₩4,831 | ₩4,884 | ₩4,690 | ₩4,690 | -2.91% | 9천 |
|---|
| 2025.12.16 | ₩4,623 | ₩4,898 | ₩4,623 | ₩4,784 | +3.48% | 2.8만 |
|---|
| 2025.12.15 | ₩4,824 | ₩5,025 | ₩4,677 | ₩4,677 | -3.06% | 5.5만 |
|---|
| 2025.12.12 | ₩5,229 | ₩5,229 | ₩4,797 | ₩4,945 | -5.43% | 13.7만 |
|---|
| 2025.12.11 | ₩5,360 | ₩5,414 | ₩5,132 | ₩5,239 | -2.25% | 4.5만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,591 | ₩5,333 | ₩5,414 | -2.65% | 7.4만 |
|---|
| 2025.12.09 | ₩5,695 | ₩5,923 | ₩5,521 | ₩5,708 | +0.24% | 12.5만 |
|---|
| 2025.12.08 | ₩5,816 | ₩5,976 | ₩5,315 | ₩5,641 | -3.00% | 27.9만 |
|---|
| 2025.12.05 | ₩5,172 | ₩5,467 | ₩4,958 | ₩5,400 | +4.40% | 16.4만 |
|---|
| 2025.12.04 | ₩4,811 | ₩5,199 | ₩4,770 | ₩5,146 | +6.96% | 5.6만 |
|---|
| 2025.12.03 | ₩4,717 | ₩4,797 | ₩4,422 | ₩4,717 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩4,811 | ₩4,864 | ₩4,489 | ₩4,851 | +0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩5,253 | ₩5,347 | ₩4,382 | ₩4,382 | -16.58% | 26.2만 |
|---|
| 2025.11.28 | ₩5,159 | ₩5,668 | ₩5,087 | ₩5,561 | +7.79% | 11.7만 |
|---|
| 2025.11.26 | ₩4,958 | ₩5,293 | ₩4,797 | ₩5,206 | +5.00% | 6.8만 |
|---|
| 2025.11.25 | ₩4,561 | ₩4,958 | ₩4,527 | ₩4,891 | +7.23% | 5.5만 |
|---|
| 2025.11.24 | ₩4,315 | ₩4,757 | ₩4,288 | ₩4,744 | +9.94% | 6.2만 |
|---|
| 2025.11.21 | ₩4,382 | ₩4,382 | ₩4,221 | ₩4,301 | -1.83% | 4.4만 |
|---|
| 2025.11.20 | ₩4,489 | ₩4,690 | ₩4,395 | ₩4,476 | -0.30% | 10.3만 |
|---|
| 2025.11.19 | ₩4,603 | ₩4,636 | ₩4,368 | ₩4,502 | -2.18% | 3.2만 |
|---|
| 2025.11.18 | ₩4,476 | ₩4,583 | ₩4,154 | ₩4,422 | -1.20% | 7.2만 |
|---|
| 2025.11.17 | ₩4,181 | ₩4,677 | ₩4,167 | ₩4,677 | +11.86% | 8.3만 |
|---|
| 2025.11.14 | ₩4,248 | ₩4,320 | ₩4,121 | ₩4,221 | -0.63% | 3만 |
|---|
| 2025.11.13 | ₩4,502 | ₩4,640 | ₩4,100 | ₩4,100 | -8.93% | 5.9만 |
|---|
| 2025.11.12 | ₩4,811 | ₩4,998 | ₩4,556 | ₩4,596 | -4.46% | 11.6만 |
|---|
| 2025.11.11 | ₩4,690 | ₩5,065 | ₩4,556 | ₩4,918 | +4.86% | 4.2만 |
|---|
| 2025.11.10 | ₩4,556 | ₩4,891 | ₩4,505 | ₩4,770 | +4.71% | 9.3만 |
|---|
| 2025.11.07 | ₩4,395 | ₩4,569 | ₩4,260 | ₩4,382 | -0.30% | 5만 |
|---|
| 2025.11.06 | ₩4,635 | ₩4,730 | ₩4,502 | ₩4,543 | -1.99% | 3.8만 |
|---|
| 2025.11.05 | ₩4,328 | ₩4,677 | ₩4,301 | ₩4,650 | +7.43% | 2.7만 |
|---|
| 2025.11.04 | ₩4,342 | ₩4,543 | ₩4,060 | ₩4,301 | -0.93% | 5.1만 |
|---|
| 2025.11.03 | ₩4,342 | ₩4,578 | ₩4,288 | ₩4,476 | +3.09% | 8.8만 |
|---|
| 2025.10.31 | ₩4,529 | ₩4,703 | ₩4,248 | ₩4,275 | -5.62% | 9만 |
|---|
| 2025.10.30 | ₩4,422 | ₩4,636 | ₩4,328 | ₩4,543 | +2.73% | 5.1만 |
|---|
| 2025.10.29 | ₩4,730 | ₩4,730 | ₩4,439 | ₩4,462 | -5.67% | 2.9만 |
|---|
| 2025.10.28 | ₩4,851 | ₩4,904 | ₩4,556 | ₩4,636 | -4.42% | 6.2만 |
|---|
| 2025.10.27 | ₩5,065 | ₩5,119 | ₩4,784 | ₩4,864 | -3.97% | 7.9만 |
|---|
| 2025.10.24 | ₩4,502 | ₩5,042 | ₩4,489 | ₩5,025 | +11.61% | 16.4만 |
|---|
| 2025.10.23 | ₩4,288 | ₩4,690 | ₩4,154 | ₩4,636 | +8.12% | 14.7만 |
|---|
| 2025.10.22 | ₩4,569 | ₩4,569 | ₩4,194 | ₩4,355 | -4.69% | 21.7만 |
|---|
| 2025.10.21 | ₩4,569 | ₩4,918 | ₩4,109 | ₩4,663 | +2.05% | 51.4만 |
|---|
| 2025.10.20 | ₩5,414 | ₩5,534 | ₩4,368 | ₩4,489 | -17.08% | 613.3만 |
|---|
| 2025.10.17 | ₩5,360 | ₩5,427 | ₩5,150 | ₩5,306 | -1.00% | 5.9만 |
|---|
| 2025.10.16 | ₩5,950 | ₩6,030 | ₩5,309 | ₩5,454 | -8.33% | 25.2만 |
|---|
| 2025.10.15 | ₩5,722 | ₩5,829 | ₩5,561 | ₩5,762 | +0.70% | 4.7만 |
|---|
| 2025.10.14 | ₩5,561 | ₩5,800 | ₩5,243 | ₩5,641 | +1.45% | 6.2만 |
|---|
| 2025.10.13 | ₩5,588 | ₩5,770 | ₩5,333 | ₩5,427 | -2.88% | 6.5만 |
|---|
| 2025.10.10 | ₩5,950 | ₩6,218 | ₩5,440 | ₩5,548 | -6.76% | 6만 |
|---|