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 | ₩2,839 | ₩2,919 | ₩2,745 | ₩2,825 | -0.47% | 14.1만 |
| 2026.10.08 | ₩2,839 | ₩2,892 | ₩2,772 | ₩2,825 | -0.47% | 2.9만 |
| 2026.10.07 | ₩2,839 | ₩2,946 | ₩2,745 | ₩2,906 | +2.36% | 4.1만 |
| 2026.10.06 | ₩2,933 | ₩3,000 | ₩2,842 | ₩2,919 | -0.46% | 5.1만 |
| 2026.10.05 | ₩3,053 | ₩3,131 | ₩2,906 | ₩2,919 | -4.39% | 11.8만 |
| 2026.10.02 | ₩2,879 | ₩3,075 | ₩2,839 | ₩2,959 | +2.79% | 15.8만 |
| 2026.10.01 | ₩3,093 | ₩3,200 | ₩2,665 | ₩2,852 | -7.79% | 67.6만 |
| 2026.09.30 | ₩2,732 | ₩3,080 | ₩2,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,986 |
| +9.31% |
| 7.9만 |
| 2026.09.29 | ₩2,678 | ₩2,772 | ₩2,651 | ₩2,718 | +1.50% | 3만 |
|---|
| 2026.09.28 | ₩2,531 | ₩2,812 | ₩2,531 | ₩2,665 | +5.29% | 10.8만 |
|---|
| 2026.09.25 | ₩2,558 | ₩2,678 | ₩2,491 | ₩2,517 | -1.57% | 8.9만 |
|---|
| 2026.09.24 | ₩2,343 | ₩2,558 | ₩2,335 | ₩2,504 | +6.86% | 4.7만 |
|---|
| 2026.09.23 | ₩2,410 | ₩2,464 | ₩2,343 | ₩2,384 | -1.11% | 6.6만 |
|---|
| 2026.09.22 | ₩2,397 | ₩2,464 | ₩2,343 | ₩2,451 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩2,317 | ₩2,544 | ₩2,263 | ₩2,357 | +1.73% | 1.6만 |
|---|
| 2026.09.18 | ₩2,183 | ₩2,397 | ₩2,183 | ₩2,317 | +6.13% | 3.4만 |
|---|
| 2026.09.17 | ₩2,263 | ₩2,318 | ₩2,116 | ₩2,250 | -0.59% | 3.1만 |
|---|
| 2026.09.16 | ₩2,337 | ₩2,337 | ₩2,236 | ₩2,250 | -3.72% | 7.3천 |
|---|
| 2026.09.15 | ₩2,370 | ₩2,384 | ₩2,250 | ₩2,276 | -3.95% | 1.2만 |
|---|
| 2026.09.14 | ₩2,250 | ₩2,397 | ₩2,250 | ₩2,397 | +6.55% | 9.7천 |
|---|
| 2026.09.11 | ₩2,491 | ₩2,491 | ₩2,317 | ₩2,410 | -3.23% | 1.8만 |
|---|
| 2026.09.10 | ₩2,437 | ₩2,591 | ₩2,437 | ₩2,491 | +2.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,297 | ₩2,437 | ₩2,236 | ₩2,437 | +6.12% | 2.9만 |
|---|
| 2026.09.08 | ₩2,263 | ₩2,410 | ₩2,183 | ₩2,330 | +2.96% | 3만 |
|---|
| 2026.09.04 | ₩2,062 | ₩2,263 | ₩2,022 | ₩2,183 | +5.84% | 4.4만 |
|---|
| 2026.09.03 | ₩1,995 | ₩2,062 | ₩1,982 | ₩2,062 | +3.36% | 1.3만 |
|---|
| 2026.09.02 | ₩1,994 | ₩2,062 | ₩1,982 | ₩2,035 | +2.08% | 1.9만 |
|---|
| 2026.09.01 | ₩2,022 | ₩2,022 | ₩1,955 | ₩1,995 | -1.32% | 2.5만 |
|---|
| 2026.08.31 | ₩2,009 | ₩2,089 | ₩2,009 | ₩2,049 | +2.00% | 3.4만 |
|---|
| 2026.08.28 | ₩2,022 | ₩2,050 | ₩1,982 | ₩2,009 | -0.66% | 1.9만 |
|---|
| 2026.08.27 | ₩2,089 | ₩2,116 | ₩2,022 | ₩2,049 | -1.92% | 5.1만 |
|---|
| 2026.08.26 | ₩2,076 | ₩2,122 | ₩2,049 | ₩2,116 | +1.94% | 1.3만 |
|---|
| 2026.08.25 | ₩2,039 | ₩2,089 | ₩2,035 | ₩2,089 | +2.43% | 2.3만 |
|---|
| 2026.08.24 | ₩2,102 | ₩2,102 | ₩2,022 | ₩2,049 | -2.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,062 | ₩2,116 | ₩1,993 | ₩2,076 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩2,167 | ₩2,167 | ₩1,955 | ₩2,022 | -6.67% | 5.3만 |
|---|
| 2026.08.19 | ₩2,183 | ₩2,209 | ₩2,076 | ₩2,129 | -2.45% | 5.6만 |
|---|
| 2026.08.18 | ₩2,183 | ₩2,263 | ₩2,143 | ₩2,169 | -0.61% | 3.9만 |
|---|
| 2026.08.17 | ₩2,223 | ₩2,223 | ₩2,156 | ₩2,196 | -1.20% | 2.7만 |
|---|
| 2026.08.14 | ₩2,263 | ₩2,317 | ₩2,156 | ₩2,196 | -2.96% | 7.7만 |
|---|
| 2026.08.13 | ₩2,129 | ₩2,457 | ₩2,116 | ₩2,290 | +7.55% | 31.3만 |
|---|
| 2026.08.12 | ₩2,317 | ₩2,343 | ₩2,022 | ₩2,102 | -9.25% | 30.3만 |
|---|
| 2026.08.11 | ₩2,283 | ₩2,457 | ₩2,263 | ₩2,370 | +3.81% | 380.9만 |
|---|
| 2026.08.10 | ₩2,276 | ₩2,357 | ₩2,223 | ₩2,276 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩2,223 | ₩2,223 | ₩2,209 | ₩2,223 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩2,303 | ₩2,303 | ₩2,156 | ₩2,183 | -5.23% | 1.9만 |
|---|
| 2026.08.05 | ₩2,250 | ₩2,544 | ₩2,236 | ₩2,330 | +3.57% | 3.3만 |
|---|
| 2026.08.04 | ₩2,290 | ₩2,331 | ₩2,183 | ₩2,223 | -2.92% | 2.8만 |
|---|
| 2026.08.03 | ₩2,303 | ₩2,451 | ₩2,276 | ₩2,370 | +2.91% | 4.4만 |
|---|
| 2026.07.31 | ₩2,022 | ₩2,303 | ₩2,022 | ₩2,276 | +12.58% | 2.9만 |
|---|
| 2026.07.30 | ₩2,035 | ₩2,062 | ₩2,022 | ₩2,049 | +0.66% | 7.9천 |
|---|
| 2026.07.29 | ₩2,089 | ₩2,129 | ₩1,995 | ₩2,022 | -3.21% | 1.7만 |
|---|
| 2026.07.28 | ₩2,169 | ₩2,169 | ₩2,076 | ₩2,089 | -3.70% | 1.5만 |
|---|
| 2026.07.27 | ₩1,888 | ₩2,143 | ₩1,875 | ₩2,076 | +9.93% | 3.8만 |
|---|
| 2026.07.24 | ₩2,009 | ₩2,062 | ₩1,875 | ₩1,875 | -6.67% | 1.6만 |
|---|
| 2026.07.23 | ₩2,076 | ₩2,102 | ₩1,968 | ₩2,035 | -1.94% | 6.2만 |
|---|
| 2026.07.22 | ₩2,129 | ₩2,129 | ₩2,085 | ₩2,089 | -1.89% | 1.1만 |
|---|
| 2026.07.21 | ₩2,169 | ₩2,169 | ₩2,076 | ₩2,116 | -2.47% | 7천 |
|---|
| 2026.07.20 | ₩2,169 | ₩2,169 | ₩2,089 | ₩2,102 | -3.09% | 1만 |
|---|
| 2026.07.17 | ₩2,035 | ₩2,188 | ₩2,035 | ₩2,129 | +4.61% | 9.6천 |
|---|
| 2026.07.16 | ₩2,089 | ₩2,129 | ₩2,062 | ₩2,062 | -1.28% | 3만 |
|---|
| 2026.07.15 | ₩2,116 | ₩2,310 | ₩2,076 | ₩2,102 | -0.63% | 2.1만 |
|---|
| 2026.07.14 | ₩2,076 | ₩2,156 | ₩2,074 | ₩2,089 | +0.65% | 1.7만 |
|---|
| 2026.07.13 | ₩2,330 | ₩2,350 | ₩2,076 | ₩2,089 | -10.34% | 6.8만 |
|---|
| 2026.07.10 | ₩2,263 | ₩2,313 | ₩2,216 | ₩2,303 | +1.78% | 3.3만 |
|---|
| 2026.07.09 | ₩2,509 | ₩2,509 | ₩2,250 | ₩2,276 | -9.28% | 2.7만 |
|---|
| 2026.07.08 | ₩2,424 | ₩2,517 | ₩2,343 | ₩2,397 | -1.10% | 2.5만 |
|---|
| 2026.07.07 | ₩2,504 | ₩2,571 | ₩2,464 | ₩2,477 | -1.07% | 2.7만 |
|---|
| 2026.07.06 | ₩2,598 | ₩2,598 | ₩2,504 | ₩2,504 | -3.61% | 3.3만 |
|---|
| 2026.07.02 | ₩2,558 | ₩2,592 | ₩2,491 | ₩2,544 | -0.52% | 2.1만 |
|---|
| 2026.07.01 | ₩2,477 | ₩2,639 | ₩2,464 | ₩2,504 | +1.08% | 5.5만 |
|---|
| 2026.06.30 | ₩2,477 | ₩2,558 | ₩2,477 | ₩2,504 | +1.08% | 3만 |
|---|
| 2026.06.29 | ₩2,517 | ₩2,558 | ₩2,410 | ₩2,531 | +0.53% | 3.8만 |
|---|
| 2026.06.26 | ₩2,424 | ₩2,631 | ₩2,424 | ₩2,571 | +6.08% | 1.6만 |
|---|
| 2026.06.25 | ₩2,611 | ₩2,718 | ₩2,477 | ₩2,491 | -4.62% | 4.6만 |
|---|
| 2026.06.24 | ₩2,558 | ₩2,759 | ₩2,544 | ₩2,625 | +2.62% | 3.7만 |
|---|
| 2026.06.23 | ₩2,678 | ₩2,725 | ₩2,544 | ₩2,571 | -4.00% | 2.2만 |
|---|
| 2026.06.22 | ₩2,825 | ₩2,866 | ₩2,538 | ₩2,665 | -5.69% | 24.7만 |
|---|
| 2026.06.18 | ₩2,732 | ₩2,879 | ₩2,732 | ₩2,825 | +3.43% | 3만 |
|---|
| 2026.06.17 | ₩2,839 | ₩2,937 | ₩2,705 | ₩2,785 | -1.89% | 4.8만 |
|---|
| 2026.06.16 | ₩2,919 | ₩2,997 | ₩2,799 | ₩2,892 | -0.92% | 1.3만 |
|---|
| 2026.06.15 | ₩2,958 | ₩2,986 | ₩2,892 | ₩2,959 | +0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩2,919 | ₩3,006 | ₩2,839 | ₩2,839 | -2.75% | 2.5만 |
|---|
| 2026.06.11 | ₩2,812 | ₩2,959 | ₩2,759 | ₩2,959 | +5.24% | 9.8천 |
|---|
| 2026.06.10 | ₩2,892 | ₩2,912 | ₩2,759 | ₩2,772 | -4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,812 | ₩2,919 | ₩2,772 | ₩2,879 | +2.38% | 3.7만 |
|---|
| 2026.06.08 | ₩2,785 | ₩2,941 | ₩2,718 | ₩2,772 | -0.48% | 3.3만 |
|---|
| 2026.06.05 | ₩3,000 | ₩3,026 | ₩2,705 | ₩2,718 | -9.38% | 11.7만 |
|---|
| 2026.06.04 | ₩2,879 | ₩3,080 | ₩2,879 | ₩3,000 | +4.19% | 5.7만 |
|---|
| 2026.06.03 | ₩2,651 | ₩3,066 | ₩2,491 | ₩3,000 | +13.13% | 70.3만 |
|---|
| 2026.06.02 | ₩2,919 | ₩2,978 | ₩2,625 | ₩2,785 | -4.59% | 7.9만 |
|---|
| 2026.06.01 | ₩2,959 | ₩3,064 | ₩2,811 | ₩2,866 | -3.17% | 3.8만 |
|---|
| 2026.05.29 | ₩2,979 | ₩3,013 | ₩2,959 | ₩3,000 | +0.67% | 4.5만 |
|---|
| 2026.05.28 | ₩3,053 | ₩3,093 | ₩2,946 | ₩2,946 | -3.51% | 4.4만 |
|---|
| 2026.05.27 | ₩3,200 | ₩3,200 | ₩3,066 | ₩3,066 | -4.18% | 2.2만 |
|---|
| 2026.05.26 | ₩3,120 | ₩3,294 | ₩3,120 | ₩3,254 | +4.29% | 2.8만 |
|---|
| 2026.05.22 | ₩3,117 | ₩3,267 | ₩3,087 | ₩3,200 | +2.66% | 6.5만 |
|---|
| 2026.05.21 | ₩2,879 | ₩3,080 | ₩2,862 | ₩3,080 | +6.98% | 2.3만 |
|---|
| 2026.05.20 | ₩2,975 | ₩3,000 | ₩2,906 | ₩2,959 | -0.54% | 2.3만 |
|---|
| 2026.05.19 | ₩2,892 | ₩3,066 | ₩2,867 | ₩2,946 | +1.85% | 3.4만 |
|---|
| 2026.05.18 | ₩2,959 | ₩3,147 | ₩2,946 | ₩2,986 | +0.90% | 2.3만 |
|---|
| 2026.05.15 | ₩3,254 | ₩3,254 | ₩2,973 | ₩3,033 | -6.79% | 3만 |
|---|
| 2026.05.14 | ₩3,241 | ₩3,247 | ₩3,053 | ₩3,214 | -0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩3,167 | ₩3,227 | ₩3,080 | ₩3,187 | +0.63% | 1.1만 |
|---|
| 2026.05.12 | ₩3,374 | ₩3,429 | ₩3,133 | ₩3,214 | -4.76% | 1.4만 |
|---|
| 2026.05.11 | ₩3,107 | ₩3,321 | ₩3,107 | ₩3,321 | +6.90% | 3.4만 |
|---|
| 2026.05.08 | ₩3,267 | ₩3,395 | ₩3,080 | ₩3,147 | -3.69% | 7.6천 |
|---|
| 2026.05.07 | ₩3,214 | ₩3,350 | ₩3,175 | ₩3,200 | -0.42% | 1.1만 |
|---|
| 2026.05.06 | ₩3,374 | ₩3,535 | ₩3,214 | ₩3,214 | -4.76% | 24.2만 |
|---|
| 2026.05.05 | ₩3,174 | ₩3,267 | ₩3,160 | ₩3,241 | +2.11% | 8.3천 |
|---|
| 2026.05.04 | ₩3,241 | ₩3,361 | ₩3,160 | ₩3,241 | 0.00% | 4.7만 |
|---|
| 2026.05.01 | ₩2,825 | ₩3,374 | ₩2,791 | ₩3,227 | +14.22% | 5.3만 |
|---|
| 2026.04.30 | ₩2,678 | ₩2,954 | ₩2,678 | ₩2,825 | +5.50% | 6.9만 |
|---|
| 2026.04.29 | ₩2,812 | ₩2,879 | ₩2,665 | ₩2,665 | -5.24% | 6.1만 |
|---|
| 2026.04.28 | ₩3,267 | ₩3,267 | ₩2,799 | ₩2,879 | -11.89% | 7.9만 |
|---|
| 2026.04.27 | ₩3,254 | ₩3,428 | ₩3,147 | ₩3,147 | -3.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,348 | ₩3,542 | ₩3,308 | ₩3,308 | -1.20% | 2만 |
|---|
| 2026.04.23 | ₩3,508 | ₩3,616 | ₩3,361 | ₩3,361 | -4.20% | 2.1만 |
|---|
| 2026.04.22 | ₩3,549 | ₩3,642 | ₩3,495 | ₩3,562 | +0.38% | 2.5만 |
|---|
| 2026.04.21 | ₩3,696 | ₩3,709 | ₩3,495 | ₩3,495 | -5.43% | 2.5만 |
|---|
| 2026.04.20 | ₩3,589 | ₩3,816 | ₩3,589 | ₩3,723 | +3.73% | 2.2만 |
|---|
| 2026.04.17 | ₩3,616 | ₩3,743 | ₩3,535 | ₩3,602 | -0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩3,763 | ₩3,763 | ₩3,482 | ₩3,589 | -4.63% | 2.7만 |
|---|
| 2026.04.15 | ₩3,812 | ₩3,910 | ₩3,642 | ₩3,669 | -3.76% | 2.3만 |
|---|
| 2026.04.14 | ₩3,843 | ₩4,004 | ₩3,749 | ₩3,749 | -2.44% | 2.8만 |
|---|
| 2026.04.13 | ₩3,763 | ₩4,017 | ₩3,672 | ₩3,843 | +2.14% | 14.7만 |
|---|
| 2026.04.10 | ₩3,589 | ₩3,656 | ₩3,549 | ₩3,589 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩3,696 | ₩3,696 | ₩3,508 | ₩3,602 | -2.54% | 3.3만 |
|---|
| 2026.04.08 | ₩3,803 | ₩3,803 | ₩3,616 | ₩3,616 | -4.93% | 2.1만 |
|---|
| 2026.04.07 | ₩3,388 | ₩3,696 | ₩3,321 | ₩3,562 | +5.14% | 1.7만 |
|---|
| 2026.04.06 | ₩3,334 | ₩3,508 | ₩3,334 | ₩3,388 | +1.61% | 1.2만 |
|---|
| 2026.04.02 | ₩3,227 | ₩3,448 | ₩3,227 | ₩3,374 | +4.56% | 7.9천 |
|---|
| 2026.04.01 | ₩3,348 | ₩3,441 | ₩3,348 | ₩3,401 | +1.60% | 8천 |
|---|
| 2026.03.31 | ₩3,053 | ₩3,495 | ₩3,013 | ₩3,352 | +9.78% | 3.8만 |
|---|
| 2026.03.30 | ₩3,187 | ₩3,344 | ₩2,973 | ₩3,066 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩3,281 | ₩3,281 | ₩3,026 | ₩3,053 | -6.94% | 2.1만 |
|---|
| 2026.03.26 | ₩3,508 | ₩3,508 | ₩3,187 | ₩3,241 | -7.63% | 2.9만 |
|---|
| 2026.03.25 | ₩3,508 | ₩3,522 | ₩3,415 | ₩3,428 | -2.29% | 8.5천 |
|---|
| 2026.03.24 | ₩3,441 | ₩3,482 | ₩3,348 | ₩3,441 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩3,254 | ₩3,482 | ₩3,227 | ₩3,415 | +4.94% | 4.5만 |
|---|
| 2026.03.20 | ₩3,281 | ₩3,415 | ₩3,254 | ₩3,334 | +1.63% | 2.6만 |
|---|
| 2026.03.19 | ₩3,468 | ₩3,522 | ₩3,147 | ₩3,455 | -0.39% | 14.6만 |
|---|
| 2026.03.18 | ₩3,736 | ₩3,736 | ₩3,549 | ₩3,562 | -4.66% | 1.4만 |
|---|
| 2026.03.17 | ₩3,736 | ₩3,870 | ₩3,656 | ₩3,682 | -1.43% | 2.6만 |
|---|
| 2026.03.16 | ₩3,843 | ₩3,977 | ₩3,749 | ₩3,749 | -2.44% | 4.4만 |
|---|
| 2026.03.13 | ₩3,816 | ₩3,950 | ₩3,776 | ₩3,857 | +1.05% | 3만 |
|---|
| 2026.03.12 | ₩3,816 | ₩3,854 | ₩3,682 | ₩3,816 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩3,776 | ₩3,890 | ₩3,681 | ₩3,877 | +2.66% | 2.5만 |
|---|
| 2026.03.10 | ₩3,682 | ₩3,968 | ₩3,616 | ₩3,843 | +4.36% | 5.1만 |
|---|
| 2026.03.09 | ₩3,628 | ₩3,682 | ₩3,535 | ₩3,682 | +1.51% | 3.5만 |
|---|
| 2026.03.06 | ₩3,629 | ₩3,682 | ₩3,589 | ₩3,642 | +0.37% | 2.9만 |
|---|
| 2026.03.05 | ₩3,682 | ₩3,736 | ₩3,629 | ₩3,703 | +0.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,736 | ₩3,736 | ₩3,669 | ₩3,736 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩3,776 | ₩3,776 | ₩3,629 | ₩3,723 | -1.42% | 3.5만 |
|---|
| 2026.03.02 | ₩3,749 | ₩3,870 | ₩3,749 | ₩3,776 | +0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩3,883 | ₩3,944 | ₩3,723 | ₩3,870 | -0.34% | 6.8만 |
|---|
| 2026.02.26 | ₩3,897 | ₩4,017 | ₩3,830 | ₩3,924 | +0.69% | 2.2만 |
|---|
| 2026.02.25 | ₩3,977 | ₩4,084 | ₩3,870 | ₩3,937 | -1.01% | 5.1만 |
|---|
| 2026.02.24 | ₩3,937 | ₩4,017 | ₩3,883 | ₩3,977 | +1.02% | 1.7만 |
|---|
| 2026.02.23 | ₩4,057 | ₩4,084 | ₩3,840 | ₩3,937 | -2.97% | 5.9만 |
|---|
| 2026.02.20 | ₩4,285 | ₩4,285 | ₩4,044 | ₩4,057 | -5.31% | 2.5만 |
|---|
| 2026.02.19 | ₩4,151 | ₩4,312 | ₩4,012 | ₩4,285 | +3.23% | 3.2만 |
|---|
| 2026.02.18 | ₩4,071 | ₩4,091 | ₩3,990 | ₩4,017 | -1.32% | 1.6만 |
|---|
| 2026.02.17 | ₩4,084 | ₩4,084 | ₩3,941 | ₩4,004 | -1.97% | 1.1만 |
|---|
| 2026.02.13 | ₩3,642 | ₩4,084 | ₩3,642 | ₩4,064 | +11.58% | 2.6만 |
|---|
| 2026.02.12 | ₩3,857 | ₩3,883 | ₩3,508 | ₩3,642 | -5.56% | 3.6만 |
|---|
| 2026.02.11 | ₩3,866 | ₩3,937 | ₩3,656 | ₩3,910 | +1.14% | 4.8만 |
|---|
| 2026.02.10 | ₩3,883 | ₩3,964 | ₩3,816 | ₩3,857 | -0.69% | 1.7만 |
|---|
| 2026.02.09 | ₩4,007 | ₩4,019 | ₩3,897 | ₩3,937 | -1.74% | 2.1만 |
|---|
| 2026.02.06 | ₩3,870 | ₩4,131 | ₩3,870 | ₩3,937 | +1.73% | 3.1만 |
|---|
| 2026.02.05 | ₩3,977 | ₩4,017 | ₩3,776 | ₩3,883 | -2.36% | 6.5만 |
|---|
| 2026.02.04 | ₩4,098 | ₩4,225 | ₩4,035 | ₩4,111 | +0.33% | 2.5만 |
|---|
| 2026.02.03 | ₩4,231 | ₩4,258 | ₩4,044 | ₩4,218 | -0.32% | 3.4만 |
|---|
| 2026.02.02 | ₩4,312 | ₩4,312 | ₩4,183 | ₩4,236 | -1.77% | 2.9만 |
|---|
| 2026.01.30 | ₩4,218 | ₩4,352 | ₩4,178 | ₩4,298 | +1.90% | 4.3만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,404 | ₩4,178 | ₩4,339 | -0.61% | 8.1만 |
|---|
| 2026.01.28 | ₩4,553 | ₩4,613 | ₩4,365 | ₩4,446 | -2.35% | 5만 |
|---|
| 2026.01.27 | ₩4,580 | ₩4,633 | ₩4,537 | ₩4,593 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩4,647 | ₩4,700 | ₩4,580 | ₩4,633 | -0.29% | 2.5만 |
|---|
| 2026.01.23 | ₩4,767 | ₩4,767 | ₩4,633 | ₩4,700 | -1.40% | 1.7만 |
|---|
| 2026.01.22 | ₩4,754 | ₩4,874 | ₩4,740 | ₩4,767 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩4,868 | ₩4,996 | ₩4,730 | ₩4,781 | -1.79% | 3.4만 |
|---|
| 2026.01.20 | ₩5,048 | ₩5,048 | ₩4,781 | ₩4,807 | -4.77% | 3.4만 |
|---|
| 2026.01.16 | ₩4,914 | ₩5,048 | ₩4,914 | ₩5,008 | +1.91% | 7.5천 |
|---|
| 2026.01.15 | ₩4,941 | ₩5,048 | ₩4,888 | ₩4,914 | -0.54% | 3.2만 |
|---|
| 2026.01.14 | ₩5,008 | ₩5,054 | ₩4,901 | ₩4,941 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩5,169 | ₩5,206 | ₩5,042 | ₩5,068 | -1.94% | 3.4만 |
|---|
| 2026.01.12 | ₩5,008 | ₩5,269 | ₩4,888 | ₩5,129 | +2.41% | 4.4만 |
|---|
| 2026.01.09 | ₩5,095 | ₩5,126 | ₩4,928 | ₩5,062 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩5,316 | ₩5,544 | ₩5,022 | ₩5,129 | -3.53% | 9.2만 |
|---|
| 2026.01.07 | ₩5,048 | ₩5,330 | ₩4,936 | ₩5,263 | +4.24% | 5.2만 |
|---|
| 2026.01.06 | ₩4,874 | ₩5,102 | ₩4,874 | ₩4,995 | +2.47% | 3.2만 |
|---|
| 2026.01.05 | ₩5,129 | ₩5,281 | ₩4,892 | ₩4,941 | -3.66% | 4.6만 |
|---|
| 2026.01.02 | ₩5,155 | ₩5,172 | ₩4,834 | ₩5,062 | -1.82% | 3.4만 |
|---|
| 2025.12.31 | ₩4,914 | ₩5,330 | ₩4,814 | ₩5,169 | +5.18% | 8.9만 |
|---|
| 2025.12.30 | ₩4,995 | ₩5,089 | ₩4,829 | ₩5,035 | +0.80% | 5.6만 |
|---|
| 2025.12.29 | ₩4,995 | ₩5,125 | ₩4,740 | ₩4,821 | -3.49% | 3.5만 |
|---|
| 2025.12.26 | ₩4,914 | ₩5,008 | ₩4,677 | ₩5,008 | +1.91% | 3.7만 |
|---|
| 2025.12.24 | ₩4,814 | ₩4,847 | ₩4,675 | ₩4,740 | -1.53% | 1.3만 |
|---|
| 2025.12.23 | ₩4,888 | ₩4,917 | ₩4,687 | ₩4,874 | -0.27% | 3.8만 |
|---|
| 2025.12.22 | ₩4,834 | ₩5,062 | ₩4,714 | ₩4,807 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩4,714 | ₩4,948 | ₩4,647 | ₩4,834 | +2.56% | 6.2만 |
|---|
| 2025.12.18 | ₩4,633 | ₩4,874 | ₩4,633 | ₩4,714 | +1.73% | 3.1만 |
|---|
| 2025.12.17 | ₩4,827 | ₩4,881 | ₩4,687 | ₩4,687 | -2.91% | 9천 |
|---|
| 2025.12.16 | ₩4,620 | ₩4,894 | ₩4,620 | ₩4,781 | +3.48% | 2.8만 |
|---|
| 2025.12.15 | ₩4,821 | ₩5,022 | ₩4,673 | ₩4,673 | -3.06% | 5.5만 |
|---|
| 2025.12.12 | ₩5,225 | ₩5,225 | ₩4,794 | ₩4,941 | -5.43% | 13.7만 |
|---|
| 2025.12.11 | ₩5,356 | ₩5,410 | ₩5,129 | ₩5,236 | -2.25% | 4.5만 |
|---|
| 2025.12.10 | ₩5,557 | ₩5,587 | ₩5,330 | ₩5,410 | -2.65% | 7.4만 |
|---|
| 2025.12.09 | ₩5,691 | ₩5,919 | ₩5,517 | ₩5,704 | +0.24% | 12.5만 |
|---|
| 2025.12.08 | ₩5,812 | ₩5,972 | ₩5,311 | ₩5,638 | -3.00% | 27.9만 |
|---|
| 2025.12.05 | ₩5,169 | ₩5,463 | ₩4,955 | ₩5,396 | +4.40% | 16.4만 |
|---|
| 2025.12.04 | ₩4,807 | ₩5,196 | ₩4,767 | ₩5,142 | +6.96% | 5.6만 |
|---|
| 2025.12.03 | ₩4,714 | ₩4,794 | ₩4,419 | ₩4,714 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩4,807 | ₩4,861 | ₩4,486 | ₩4,847 | +0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩5,249 | ₩5,343 | ₩4,379 | ₩4,379 | -16.58% | 26.2만 |
|---|
| 2025.11.28 | ₩5,155 | ₩5,664 | ₩5,083 | ₩5,557 | +7.79% | 11.7만 |
|---|
| 2025.11.26 | ₩4,955 | ₩5,289 | ₩4,794 | ₩5,202 | +5.00% | 6.8만 |
|---|
| 2025.11.25 | ₩4,558 | ₩4,955 | ₩4,523 | ₩4,888 | +7.23% | 5.5만 |
|---|
| 2025.11.24 | ₩4,312 | ₩4,754 | ₩4,285 | ₩4,740 | +9.94% | 6.2만 |
|---|
| 2025.11.21 | ₩4,379 | ₩4,379 | ₩4,218 | ₩4,298 | -1.83% | 4.4만 |
|---|
| 2025.11.20 | ₩4,486 | ₩4,687 | ₩4,392 | ₩4,473 | -0.30% | 10.3만 |
|---|
| 2025.11.19 | ₩4,600 | ₩4,633 | ₩4,365 | ₩4,499 | -2.18% | 3.2만 |
|---|
| 2025.11.18 | ₩4,473 | ₩4,580 | ₩4,151 | ₩4,419 | -1.20% | 7.2만 |
|---|
| 2025.11.17 | ₩4,178 | ₩4,673 | ₩4,165 | ₩4,673 | +11.86% | 8.3만 |
|---|
| 2025.11.14 | ₩4,245 | ₩4,317 | ₩4,118 | ₩4,218 | -0.63% | 3만 |
|---|
| 2025.11.13 | ₩4,499 | ₩4,637 | ₩4,098 | ₩4,098 | -8.93% | 5.9만 |
|---|
| 2025.11.12 | ₩4,807 | ₩4,995 | ₩4,553 | ₩4,593 | -4.46% | 11.6만 |
|---|
| 2025.11.11 | ₩4,687 | ₩5,062 | ₩4,553 | ₩4,914 | +4.86% | 4.2만 |
|---|
| 2025.11.10 | ₩4,553 | ₩4,888 | ₩4,502 | ₩4,767 | +4.71% | 9.3만 |
|---|
| 2025.11.07 | ₩4,392 | ₩4,566 | ₩4,257 | ₩4,379 | -0.30% | 5만 |
|---|
| 2025.11.06 | ₩4,632 | ₩4,727 | ₩4,499 | ₩4,539 | -1.99% | 3.8만 |
|---|
| 2025.11.05 | ₩4,325 | ₩4,673 | ₩4,298 | ₩4,647 | +7.43% | 2.7만 |
|---|
| 2025.11.04 | ₩4,339 | ₩4,539 | ₩4,057 | ₩4,298 | -0.93% | 5.1만 |
|---|
| 2025.11.03 | ₩4,339 | ₩4,574 | ₩4,285 | ₩4,473 | +3.09% | 8.8만 |
|---|
| 2025.10.31 | ₩4,526 | ₩4,700 | ₩4,245 | ₩4,272 | -5.62% | 9만 |
|---|
| 2025.10.30 | ₩4,419 | ₩4,633 | ₩4,325 | ₩4,539 | +2.73% | 5.1만 |
|---|
| 2025.10.29 | ₩4,727 | ₩4,727 | ₩4,436 | ₩4,459 | -5.67% | 2.9만 |
|---|
| 2025.10.28 | ₩4,847 | ₩4,901 | ₩4,553 | ₩4,633 | -4.42% | 6.2만 |
|---|
| 2025.10.27 | ₩5,062 | ₩5,115 | ₩4,781 | ₩4,861 | -3.97% | 7.9만 |
|---|
| 2025.10.24 | ₩4,499 | ₩5,039 | ₩4,486 | ₩5,022 | +11.61% | 16.4만 |
|---|
| 2025.10.23 | ₩4,285 | ₩4,687 | ₩4,151 | ₩4,633 | +8.12% | 14.7만 |
|---|
| 2025.10.22 | ₩4,566 | ₩4,566 | ₩4,191 | ₩4,352 | -4.69% | 21.7만 |
|---|
| 2025.10.21 | ₩4,566 | ₩4,914 | ₩4,106 | ₩4,660 | +2.05% | 51.4만 |
|---|
| 2025.10.20 | ₩5,410 | ₩5,530 | ₩4,365 | ₩4,486 | -17.08% | 613.3만 |
|---|
| 2025.10.17 | ₩5,356 | ₩5,423 | ₩5,146 | ₩5,303 | -1.00% | 5.9만 |
|---|
| 2025.10.16 | ₩5,946 | ₩6,026 | ₩5,305 | ₩5,450 | -8.33% | 25.2만 |
|---|
| 2025.10.15 | ₩5,718 | ₩5,825 | ₩5,557 | ₩5,758 | +0.70% | 4.7만 |
|---|
| 2025.10.14 | ₩5,557 | ₩5,796 | ₩5,240 | ₩5,638 | +1.45% | 6.2만 |
|---|
| 2025.10.13 | ₩5,584 | ₩5,766 | ₩5,330 | ₩5,423 | -2.88% | 6.5만 |
|---|
| 2025.10.10 | ₩5,946 | ₩6,213 | ₩5,437 | ₩5,544 | -6.76% | 6만 |
|---|