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 | ₩2,838 | ₩2,918 | ₩2,744 | ₩2,824 | -0.47% | 14.1만 |
| 2026.10.08 | ₩2,838 | ₩2,891 | ₩2,771 | ₩2,824 | -0.47% | 2.9만 |
| 2026.10.07 | ₩2,838 | ₩2,945 | ₩2,744 | ₩2,905 | +2.36% | 4.1만 |
| 2026.10.06 | ₩2,931 | ₩2,998 | ₩2,840 | ₩2,918 | -0.46% | 5.1만 |
| 2026.10.05 | ₩3,052 | ₩3,129 | ₩2,905 | ₩2,918 | -4.39% | 11.8만 |
| 2026.10.02 | ₩2,878 | ₩3,073 | ₩2,838 | ₩2,958 | +2.79% | 15.8만 |
| 2026.10.01 | ₩3,092 | ₩3,199 | ₩2,664 | ₩2,851 | -7.79% | 67.6만 |
| 2026.09.30 | ₩2,730 | ₩3,079 | ₩2,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,985 |
| +9.31% |
| 7.9만 |
| 2026.09.29 | ₩2,677 | ₩2,771 | ₩2,650 | ₩2,717 | +1.50% | 3만 |
|---|
| 2026.09.28 | ₩2,530 | ₩2,811 | ₩2,530 | ₩2,664 | +5.29% | 10.8만 |
|---|
| 2026.09.25 | ₩2,556 | ₩2,677 | ₩2,490 | ₩2,516 | -1.57% | 8.9만 |
|---|
| 2026.09.24 | ₩2,342 | ₩2,556 | ₩2,334 | ₩2,503 | +6.86% | 4.7만 |
|---|
| 2026.09.23 | ₩2,409 | ₩2,463 | ₩2,342 | ₩2,382 | -1.11% | 6.6만 |
|---|
| 2026.09.22 | ₩2,396 | ₩2,463 | ₩2,342 | ₩2,449 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩2,316 | ₩2,543 | ₩2,262 | ₩2,356 | +1.73% | 1.6만 |
|---|
| 2026.09.18 | ₩2,182 | ₩2,396 | ₩2,182 | ₩2,316 | +6.13% | 3.4만 |
|---|
| 2026.09.17 | ₩2,262 | ₩2,317 | ₩2,115 | ₩2,249 | -0.59% | 3.1만 |
|---|
| 2026.09.16 | ₩2,336 | ₩2,336 | ₩2,235 | ₩2,249 | -3.72% | 7.3천 |
|---|
| 2026.09.15 | ₩2,369 | ₩2,382 | ₩2,249 | ₩2,275 | -3.95% | 1.2만 |
|---|
| 2026.09.14 | ₩2,249 | ₩2,396 | ₩2,249 | ₩2,396 | +6.55% | 9.7천 |
|---|
| 2026.09.11 | ₩2,490 | ₩2,490 | ₩2,316 | ₩2,409 | -3.23% | 1.8만 |
|---|
| 2026.09.10 | ₩2,436 | ₩2,590 | ₩2,436 | ₩2,490 | +2.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,295 | ₩2,436 | ₩2,235 | ₩2,436 | +6.12% | 2.9만 |
|---|
| 2026.09.08 | ₩2,262 | ₩2,409 | ₩2,182 | ₩2,329 | +2.96% | 3만 |
|---|
| 2026.09.04 | ₩2,061 | ₩2,262 | ₩2,021 | ₩2,182 | +5.84% | 4.4만 |
|---|
| 2026.09.03 | ₩1,994 | ₩2,061 | ₩1,981 | ₩2,061 | +3.36% | 1.3만 |
|---|
| 2026.09.02 | ₩1,993 | ₩2,061 | ₩1,981 | ₩2,034 | +2.08% | 1.9만 |
|---|
| 2026.09.01 | ₩2,021 | ₩2,021 | ₩1,954 | ₩1,994 | -1.32% | 2.5만 |
|---|
| 2026.08.31 | ₩2,008 | ₩2,088 | ₩2,008 | ₩2,048 | +2.00% | 3.4만 |
|---|
| 2026.08.28 | ₩2,021 | ₩2,049 | ₩1,981 | ₩2,008 | -0.66% | 1.9만 |
|---|
| 2026.08.27 | ₩2,088 | ₩2,115 | ₩2,021 | ₩2,048 | -1.92% | 5.1만 |
|---|
| 2026.08.26 | ₩2,075 | ₩2,121 | ₩2,048 | ₩2,115 | +1.94% | 1.3만 |
|---|
| 2026.08.25 | ₩2,039 | ₩2,088 | ₩2,034 | ₩2,088 | +2.43% | 2.3만 |
|---|
| 2026.08.24 | ₩2,101 | ₩2,101 | ₩2,021 | ₩2,048 | -2.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,061 | ₩2,115 | ₩1,992 | ₩2,075 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩2,166 | ₩2,166 | ₩1,954 | ₩2,021 | -6.67% | 5.3만 |
|---|
| 2026.08.19 | ₩2,182 | ₩2,208 | ₩2,075 | ₩2,128 | -2.45% | 5.6만 |
|---|
| 2026.08.18 | ₩2,182 | ₩2,262 | ₩2,142 | ₩2,168 | -0.61% | 3.9만 |
|---|
| 2026.08.17 | ₩2,222 | ₩2,222 | ₩2,155 | ₩2,195 | -1.20% | 2.7만 |
|---|
| 2026.08.14 | ₩2,262 | ₩2,316 | ₩2,155 | ₩2,195 | -2.96% | 7.7만 |
|---|
| 2026.08.13 | ₩2,128 | ₩2,456 | ₩2,115 | ₩2,289 | +7.55% | 31.3만 |
|---|
| 2026.08.12 | ₩2,316 | ₩2,342 | ₩2,021 | ₩2,101 | -9.25% | 30.3만 |
|---|
| 2026.08.11 | ₩2,282 | ₩2,456 | ₩2,262 | ₩2,369 | +3.81% | 380.9만 |
|---|
| 2026.08.10 | ₩2,275 | ₩2,356 | ₩2,222 | ₩2,275 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩2,222 | ₩2,222 | ₩2,208 | ₩2,222 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩2,302 | ₩2,302 | ₩2,155 | ₩2,182 | -5.23% | 1.9만 |
|---|
| 2026.08.05 | ₩2,249 | ₩2,543 | ₩2,235 | ₩2,329 | +3.57% | 3.3만 |
|---|
| 2026.08.04 | ₩2,289 | ₩2,330 | ₩2,182 | ₩2,222 | -2.92% | 2.8만 |
|---|
| 2026.08.03 | ₩2,302 | ₩2,449 | ₩2,275 | ₩2,369 | +2.91% | 4.4만 |
|---|
| 2026.07.31 | ₩2,021 | ₩2,302 | ₩2,021 | ₩2,275 | +12.58% | 2.9만 |
|---|
| 2026.07.30 | ₩2,034 | ₩2,061 | ₩2,021 | ₩2,048 | +0.66% | 7.9천 |
|---|
| 2026.07.29 | ₩2,088 | ₩2,128 | ₩1,994 | ₩2,021 | -3.21% | 1.7만 |
|---|
| 2026.07.28 | ₩2,168 | ₩2,168 | ₩2,075 | ₩2,088 | -3.70% | 1.5만 |
|---|
| 2026.07.27 | ₩1,887 | ₩2,142 | ₩1,874 | ₩2,075 | +9.93% | 3.8만 |
|---|
| 2026.07.24 | ₩2,008 | ₩2,061 | ₩1,874 | ₩1,874 | -6.67% | 1.6만 |
|---|
| 2026.07.23 | ₩2,075 | ₩2,101 | ₩1,968 | ₩2,034 | -1.94% | 6.2만 |
|---|
| 2026.07.22 | ₩2,128 | ₩2,128 | ₩2,084 | ₩2,088 | -1.89% | 1.1만 |
|---|
| 2026.07.21 | ₩2,168 | ₩2,168 | ₩2,075 | ₩2,115 | -2.47% | 7천 |
|---|
| 2026.07.20 | ₩2,168 | ₩2,168 | ₩2,088 | ₩2,101 | -3.09% | 1만 |
|---|
| 2026.07.17 | ₩2,034 | ₩2,187 | ₩2,034 | ₩2,128 | +4.61% | 9.6천 |
|---|
| 2026.07.16 | ₩2,088 | ₩2,128 | ₩2,061 | ₩2,061 | -1.28% | 3만 |
|---|
| 2026.07.15 | ₩2,115 | ₩2,309 | ₩2,075 | ₩2,101 | -0.63% | 2.1만 |
|---|
| 2026.07.14 | ₩2,075 | ₩2,155 | ₩2,073 | ₩2,088 | +0.65% | 1.7만 |
|---|
| 2026.07.13 | ₩2,329 | ₩2,349 | ₩2,075 | ₩2,088 | -10.34% | 6.8만 |
|---|
| 2026.07.10 | ₩2,262 | ₩2,312 | ₩2,215 | ₩2,302 | +1.78% | 3.3만 |
|---|
| 2026.07.09 | ₩2,508 | ₩2,508 | ₩2,249 | ₩2,275 | -9.28% | 2.7만 |
|---|
| 2026.07.08 | ₩2,423 | ₩2,516 | ₩2,342 | ₩2,396 | -1.10% | 2.5만 |
|---|
| 2026.07.07 | ₩2,503 | ₩2,570 | ₩2,463 | ₩2,476 | -1.07% | 2.7만 |
|---|
| 2026.07.06 | ₩2,597 | ₩2,597 | ₩2,503 | ₩2,503 | -3.61% | 3.3만 |
|---|
| 2026.07.02 | ₩2,556 | ₩2,591 | ₩2,490 | ₩2,543 | -0.52% | 2.1만 |
|---|
| 2026.07.01 | ₩2,476 | ₩2,638 | ₩2,463 | ₩2,503 | +1.08% | 5.5만 |
|---|
| 2026.06.30 | ₩2,476 | ₩2,556 | ₩2,476 | ₩2,503 | +1.08% | 3만 |
|---|
| 2026.06.29 | ₩2,516 | ₩2,556 | ₩2,409 | ₩2,530 | +0.53% | 3.8만 |
|---|
| 2026.06.26 | ₩2,423 | ₩2,630 | ₩2,423 | ₩2,570 | +6.08% | 1.6만 |
|---|
| 2026.06.25 | ₩2,610 | ₩2,717 | ₩2,476 | ₩2,490 | -4.62% | 4.6만 |
|---|
| 2026.06.24 | ₩2,556 | ₩2,757 | ₩2,543 | ₩2,623 | +2.62% | 3.7만 |
|---|
| 2026.06.23 | ₩2,677 | ₩2,724 | ₩2,543 | ₩2,570 | -4.00% | 2.2만 |
|---|
| 2026.06.22 | ₩2,824 | ₩2,864 | ₩2,536 | ₩2,664 | -5.69% | 24.7만 |
|---|
| 2026.06.18 | ₩2,730 | ₩2,878 | ₩2,730 | ₩2,824 | +3.43% | 3만 |
|---|
| 2026.06.17 | ₩2,838 | ₩2,935 | ₩2,704 | ₩2,784 | -1.89% | 4.8만 |
|---|
| 2026.06.16 | ₩2,918 | ₩2,996 | ₩2,797 | ₩2,891 | -0.92% | 1.3만 |
|---|
| 2026.06.15 | ₩2,957 | ₩2,985 | ₩2,891 | ₩2,958 | +0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩2,918 | ₩3,005 | ₩2,838 | ₩2,838 | -2.75% | 2.5만 |
|---|
| 2026.06.11 | ₩2,811 | ₩2,958 | ₩2,757 | ₩2,958 | +5.24% | 9.8천 |
|---|
| 2026.06.10 | ₩2,891 | ₩2,911 | ₩2,757 | ₩2,771 | -4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,811 | ₩2,918 | ₩2,771 | ₩2,878 | +2.38% | 3.7만 |
|---|
| 2026.06.08 | ₩2,784 | ₩2,939 | ₩2,717 | ₩2,771 | -0.48% | 3.3만 |
|---|
| 2026.06.05 | ₩2,998 | ₩3,025 | ₩2,704 | ₩2,717 | -9.38% | 11.7만 |
|---|
| 2026.06.04 | ₩2,878 | ₩3,079 | ₩2,878 | ₩2,998 | +4.19% | 5.7만 |
|---|
| 2026.06.03 | ₩2,650 | ₩3,065 | ₩2,490 | ₩2,998 | +13.13% | 70.3만 |
|---|
| 2026.06.02 | ₩2,918 | ₩2,977 | ₩2,623 | ₩2,784 | -4.59% | 7.9만 |
|---|
| 2026.06.01 | ₩2,958 | ₩3,062 | ₩2,809 | ₩2,864 | -3.17% | 3.8만 |
|---|
| 2026.05.29 | ₩2,978 | ₩3,012 | ₩2,958 | ₩2,998 | +0.67% | 4.5만 |
|---|
| 2026.05.28 | ₩3,052 | ₩3,092 | ₩2,945 | ₩2,945 | -3.51% | 4.4만 |
|---|
| 2026.05.27 | ₩3,199 | ₩3,199 | ₩3,065 | ₩3,065 | -4.18% | 2.2만 |
|---|
| 2026.05.26 | ₩3,119 | ₩3,293 | ₩3,119 | ₩3,253 | +4.29% | 2.8만 |
|---|
| 2026.05.22 | ₩3,116 | ₩3,266 | ₩3,085 | ₩3,199 | +2.66% | 6.5만 |
|---|
| 2026.05.21 | ₩2,878 | ₩3,079 | ₩2,860 | ₩3,079 | +6.98% | 2.3만 |
|---|
| 2026.05.20 | ₩2,974 | ₩2,998 | ₩2,905 | ₩2,958 | -0.54% | 2.3만 |
|---|
| 2026.05.19 | ₩2,891 | ₩3,065 | ₩2,866 | ₩2,945 | +1.85% | 3.4만 |
|---|
| 2026.05.18 | ₩2,958 | ₩3,145 | ₩2,945 | ₩2,985 | +0.90% | 2.3만 |
|---|
| 2026.05.15 | ₩3,253 | ₩3,253 | ₩2,971 | ₩3,032 | -6.79% | 3만 |
|---|
| 2026.05.14 | ₩3,239 | ₩3,246 | ₩3,052 | ₩3,212 | -0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩3,166 | ₩3,226 | ₩3,079 | ₩3,186 | +0.63% | 1.1만 |
|---|
| 2026.05.12 | ₩3,373 | ₩3,428 | ₩3,132 | ₩3,212 | -4.76% | 1.4만 |
|---|
| 2026.05.11 | ₩3,105 | ₩3,319 | ₩3,105 | ₩3,319 | +6.90% | 3.4만 |
|---|
| 2026.05.08 | ₩3,266 | ₩3,393 | ₩3,079 | ₩3,145 | -3.69% | 7.6천 |
|---|
| 2026.05.07 | ₩3,212 | ₩3,349 | ₩3,174 | ₩3,199 | -0.42% | 1.1만 |
|---|
| 2026.05.06 | ₩3,373 | ₩3,534 | ₩3,212 | ₩3,212 | -4.76% | 24.2만 |
|---|
| 2026.05.05 | ₩3,172 | ₩3,266 | ₩3,159 | ₩3,239 | +2.11% | 8.3천 |
|---|
| 2026.05.04 | ₩3,239 | ₩3,360 | ₩3,159 | ₩3,239 | 0.00% | 4.7만 |
|---|
| 2026.05.01 | ₩2,824 | ₩3,373 | ₩2,789 | ₩3,226 | +14.22% | 5.3만 |
|---|
| 2026.04.30 | ₩2,677 | ₩2,953 | ₩2,677 | ₩2,824 | +5.50% | 6.9만 |
|---|
| 2026.04.29 | ₩2,811 | ₩2,878 | ₩2,664 | ₩2,664 | -5.24% | 6.1만 |
|---|
| 2026.04.28 | ₩3,266 | ₩3,266 | ₩2,797 | ₩2,878 | -11.89% | 7.9만 |
|---|
| 2026.04.27 | ₩3,253 | ₩3,427 | ₩3,145 | ₩3,145 | -3.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,346 | ₩3,540 | ₩3,306 | ₩3,306 | -1.20% | 2만 |
|---|
| 2026.04.23 | ₩3,507 | ₩3,614 | ₩3,360 | ₩3,360 | -4.20% | 2.1만 |
|---|
| 2026.04.22 | ₩3,547 | ₩3,641 | ₩3,493 | ₩3,560 | +0.38% | 2.5만 |
|---|
| 2026.04.21 | ₩3,694 | ₩3,708 | ₩3,493 | ₩3,493 | -5.43% | 2.5만 |
|---|
| 2026.04.20 | ₩3,587 | ₩3,815 | ₩3,587 | ₩3,721 | +3.73% | 2.2만 |
|---|
| 2026.04.17 | ₩3,614 | ₩3,741 | ₩3,534 | ₩3,601 | -0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩3,761 | ₩3,761 | ₩3,480 | ₩3,587 | -4.63% | 2.7만 |
|---|
| 2026.04.15 | ₩3,811 | ₩3,908 | ₩3,641 | ₩3,667 | -3.76% | 2.3만 |
|---|
| 2026.04.14 | ₩3,841 | ₩4,002 | ₩3,748 | ₩3,748 | -2.44% | 2.8만 |
|---|
| 2026.04.13 | ₩3,761 | ₩4,015 | ₩3,670 | ₩3,841 | +2.14% | 14.7만 |
|---|
| 2026.04.10 | ₩3,587 | ₩3,654 | ₩3,547 | ₩3,587 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩3,694 | ₩3,694 | ₩3,507 | ₩3,601 | -2.54% | 3.3만 |
|---|
| 2026.04.08 | ₩3,801 | ₩3,801 | ₩3,614 | ₩3,614 | -4.93% | 2.1만 |
|---|
| 2026.04.07 | ₩3,386 | ₩3,694 | ₩3,319 | ₩3,560 | +5.14% | 1.7만 |
|---|
| 2026.04.06 | ₩3,333 | ₩3,507 | ₩3,333 | ₩3,386 | +1.61% | 1.2만 |
|---|
| 2026.04.02 | ₩3,226 | ₩3,447 | ₩3,226 | ₩3,373 | +4.56% | 7.9천 |
|---|
| 2026.04.01 | ₩3,346 | ₩3,440 | ₩3,346 | ₩3,400 | +1.60% | 8천 |
|---|
| 2026.03.31 | ₩3,052 | ₩3,493 | ₩3,012 | ₩3,350 | +9.78% | 3.8만 |
|---|
| 2026.03.30 | ₩3,186 | ₩3,342 | ₩2,971 | ₩3,065 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩3,279 | ₩3,279 | ₩3,025 | ₩3,052 | -6.94% | 2.1만 |
|---|
| 2026.03.26 | ₩3,507 | ₩3,507 | ₩3,186 | ₩3,239 | -7.63% | 2.9만 |
|---|
| 2026.03.25 | ₩3,507 | ₩3,520 | ₩3,413 | ₩3,427 | -2.29% | 8.5천 |
|---|
| 2026.03.24 | ₩3,440 | ₩3,480 | ₩3,346 | ₩3,440 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩3,253 | ₩3,480 | ₩3,226 | ₩3,413 | +4.94% | 4.5만 |
|---|
| 2026.03.20 | ₩3,279 | ₩3,413 | ₩3,253 | ₩3,333 | +1.63% | 2.6만 |
|---|
| 2026.03.19 | ₩3,467 | ₩3,520 | ₩3,145 | ₩3,453 | -0.39% | 14.6만 |
|---|
| 2026.03.18 | ₩3,734 | ₩3,734 | ₩3,547 | ₩3,560 | -4.66% | 1.4만 |
|---|
| 2026.03.17 | ₩3,734 | ₩3,868 | ₩3,654 | ₩3,681 | -1.43% | 2.6만 |
|---|
| 2026.03.16 | ₩3,841 | ₩3,975 | ₩3,748 | ₩3,748 | -2.44% | 4.4만 |
|---|
| 2026.03.13 | ₩3,815 | ₩3,949 | ₩3,775 | ₩3,855 | +1.05% | 3만 |
|---|
| 2026.03.12 | ₩3,815 | ₩3,852 | ₩3,681 | ₩3,815 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩3,775 | ₩3,888 | ₩3,679 | ₩3,875 | +2.66% | 2.5만 |
|---|
| 2026.03.10 | ₩3,681 | ₩3,966 | ₩3,614 | ₩3,841 | +4.36% | 5.1만 |
|---|
| 2026.03.09 | ₩3,626 | ₩3,681 | ₩3,534 | ₩3,681 | +1.51% | 3.5만 |
|---|
| 2026.03.06 | ₩3,627 | ₩3,681 | ₩3,587 | ₩3,641 | +0.37% | 2.9만 |
|---|
| 2026.03.05 | ₩3,681 | ₩3,734 | ₩3,627 | ₩3,701 | +0.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,734 | ₩3,734 | ₩3,667 | ₩3,734 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩3,775 | ₩3,775 | ₩3,627 | ₩3,721 | -1.42% | 3.5만 |
|---|
| 2026.03.02 | ₩3,748 | ₩3,868 | ₩3,748 | ₩3,775 | +0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩3,882 | ₩3,942 | ₩3,721 | ₩3,868 | -0.34% | 6.8만 |
|---|
| 2026.02.26 | ₩3,895 | ₩4,015 | ₩3,828 | ₩3,922 | +0.69% | 2.2만 |
|---|
| 2026.02.25 | ₩3,975 | ₩4,082 | ₩3,868 | ₩3,935 | -1.01% | 5.1만 |
|---|
| 2026.02.24 | ₩3,935 | ₩4,015 | ₩3,882 | ₩3,975 | +1.02% | 1.7만 |
|---|
| 2026.02.23 | ₩4,056 | ₩4,082 | ₩3,839 | ₩3,935 | -2.97% | 5.9만 |
|---|
| 2026.02.20 | ₩4,283 | ₩4,283 | ₩4,042 | ₩4,056 | -5.31% | 2.5만 |
|---|
| 2026.02.19 | ₩4,149 | ₩4,310 | ₩4,010 | ₩4,283 | +3.23% | 3.2만 |
|---|
| 2026.02.18 | ₩4,069 | ₩4,089 | ₩3,989 | ₩4,015 | -1.32% | 1.6만 |
|---|
| 2026.02.17 | ₩4,082 | ₩4,082 | ₩3,939 | ₩4,002 | -1.97% | 1.1만 |
|---|
| 2026.02.13 | ₩3,641 | ₩4,082 | ₩3,641 | ₩4,062 | +11.58% | 2.6만 |
|---|
| 2026.02.12 | ₩3,855 | ₩3,882 | ₩3,507 | ₩3,641 | -5.56% | 3.6만 |
|---|
| 2026.02.11 | ₩3,864 | ₩3,935 | ₩3,654 | ₩3,908 | +1.14% | 4.8만 |
|---|
| 2026.02.10 | ₩3,882 | ₩3,962 | ₩3,815 | ₩3,855 | -0.69% | 1.7만 |
|---|
| 2026.02.09 | ₩4,005 | ₩4,017 | ₩3,895 | ₩3,935 | -1.74% | 2.1만 |
|---|
| 2026.02.06 | ₩3,868 | ₩4,129 | ₩3,868 | ₩3,935 | +1.73% | 3.1만 |
|---|
| 2026.02.05 | ₩3,975 | ₩4,015 | ₩3,775 | ₩3,882 | -2.36% | 6.5만 |
|---|
| 2026.02.04 | ₩4,096 | ₩4,223 | ₩4,033 | ₩4,109 | +0.33% | 2.5만 |
|---|
| 2026.02.03 | ₩4,230 | ₩4,256 | ₩4,042 | ₩4,216 | -0.32% | 3.4만 |
|---|
| 2026.02.02 | ₩4,310 | ₩4,310 | ₩4,181 | ₩4,234 | -1.77% | 2.9만 |
|---|
| 2026.01.30 | ₩4,216 | ₩4,350 | ₩4,176 | ₩4,297 | +1.90% | 4.3만 |
|---|
| 2026.01.29 | ₩4,363 | ₩4,402 | ₩4,176 | ₩4,337 | -0.61% | 8.1만 |
|---|
| 2026.01.28 | ₩4,551 | ₩4,611 | ₩4,363 | ₩4,444 | -2.35% | 5만 |
|---|
| 2026.01.27 | ₩4,578 | ₩4,631 | ₩4,535 | ₩4,591 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩4,645 | ₩4,698 | ₩4,578 | ₩4,631 | -0.29% | 2.5만 |
|---|
| 2026.01.23 | ₩4,765 | ₩4,765 | ₩4,631 | ₩4,698 | -1.40% | 1.7만 |
|---|
| 2026.01.22 | ₩4,752 | ₩4,872 | ₩4,738 | ₩4,765 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩4,865 | ₩4,994 | ₩4,728 | ₩4,778 | -1.79% | 3.4만 |
|---|
| 2026.01.20 | ₩5,046 | ₩5,046 | ₩4,778 | ₩4,805 | -4.77% | 3.4만 |
|---|
| 2026.01.16 | ₩4,912 | ₩5,046 | ₩4,912 | ₩5,006 | +1.91% | 7.5천 |
|---|
| 2026.01.15 | ₩4,939 | ₩5,046 | ₩4,885 | ₩4,912 | -0.54% | 3.2만 |
|---|
| 2026.01.14 | ₩5,006 | ₩5,051 | ₩4,899 | ₩4,939 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩5,167 | ₩5,204 | ₩5,039 | ₩5,066 | -1.94% | 3.4만 |
|---|
| 2026.01.12 | ₩5,006 | ₩5,267 | ₩4,885 | ₩5,126 | +2.41% | 4.4만 |
|---|
| 2026.01.09 | ₩5,093 | ₩5,124 | ₩4,926 | ₩5,059 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩5,314 | ₩5,541 | ₩5,019 | ₩5,126 | -3.53% | 9.2만 |
|---|
| 2026.01.07 | ₩5,046 | ₩5,327 | ₩4,934 | ₩5,260 | +4.24% | 5.2만 |
|---|
| 2026.01.06 | ₩4,872 | ₩5,100 | ₩4,872 | ₩4,993 | +2.47% | 3.2만 |
|---|
| 2026.01.05 | ₩5,126 | ₩5,279 | ₩4,889 | ₩4,939 | -3.66% | 4.6만 |
|---|
| 2026.01.02 | ₩5,153 | ₩5,169 | ₩4,832 | ₩5,059 | -1.82% | 3.4만 |
|---|
| 2025.12.31 | ₩4,912 | ₩5,327 | ₩4,812 | ₩5,167 | +5.18% | 8.9만 |
|---|
| 2025.12.30 | ₩4,993 | ₩5,086 | ₩4,827 | ₩5,033 | +0.80% | 5.6만 |
|---|
| 2025.12.29 | ₩4,993 | ₩5,122 | ₩4,738 | ₩4,819 | -3.49% | 3.5만 |
|---|
| 2025.12.26 | ₩4,912 | ₩5,006 | ₩4,675 | ₩5,006 | +1.91% | 3.7만 |
|---|
| 2025.12.24 | ₩4,812 | ₩4,845 | ₩4,673 | ₩4,738 | -1.53% | 1.3만 |
|---|
| 2025.12.23 | ₩4,885 | ₩4,915 | ₩4,685 | ₩4,872 | -0.27% | 3.8만 |
|---|
| 2025.12.22 | ₩4,832 | ₩5,059 | ₩4,711 | ₩4,805 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩4,711 | ₩4,946 | ₩4,645 | ₩4,832 | +2.56% | 6.2만 |
|---|
| 2025.12.18 | ₩4,631 | ₩4,872 | ₩4,631 | ₩4,711 | +1.73% | 3.1만 |
|---|
| 2025.12.17 | ₩4,825 | ₩4,879 | ₩4,685 | ₩4,685 | -2.91% | 9천 |
|---|
| 2025.12.16 | ₩4,618 | ₩4,892 | ₩4,618 | ₩4,778 | +3.48% | 2.8만 |
|---|
| 2025.12.15 | ₩4,819 | ₩5,019 | ₩4,671 | ₩4,671 | -3.06% | 5.5만 |
|---|
| 2025.12.12 | ₩5,223 | ₩5,223 | ₩4,792 | ₩4,939 | -5.43% | 13.7만 |
|---|
| 2025.12.11 | ₩5,354 | ₩5,407 | ₩5,126 | ₩5,233 | -2.25% | 4.5만 |
|---|
| 2025.12.10 | ₩5,555 | ₩5,584 | ₩5,327 | ₩5,407 | -2.65% | 7.4만 |
|---|
| 2025.12.09 | ₩5,689 | ₩5,916 | ₩5,515 | ₩5,702 | +0.24% | 12.5만 |
|---|
| 2025.12.08 | ₩5,809 | ₩5,970 | ₩5,308 | ₩5,635 | -3.00% | 27.9만 |
|---|
| 2025.12.05 | ₩5,167 | ₩5,461 | ₩4,952 | ₩5,394 | +4.40% | 16.4만 |
|---|
| 2025.12.04 | ₩4,805 | ₩5,193 | ₩4,765 | ₩5,140 | +6.96% | 5.6만 |
|---|
| 2025.12.03 | ₩4,711 | ₩4,792 | ₩4,417 | ₩4,711 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩4,805 | ₩4,859 | ₩4,484 | ₩4,845 | +0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩5,247 | ₩5,341 | ₩4,377 | ₩4,377 | -16.58% | 26.2만 |
|---|
| 2025.11.28 | ₩5,153 | ₩5,662 | ₩5,081 | ₩5,555 | +7.79% | 11.7만 |
|---|
| 2025.11.26 | ₩4,952 | ₩5,287 | ₩4,792 | ₩5,200 | +5.00% | 6.8만 |
|---|
| 2025.11.25 | ₩4,556 | ₩4,952 | ₩4,521 | ₩4,885 | +7.23% | 5.5만 |
|---|
| 2025.11.24 | ₩4,310 | ₩4,752 | ₩4,283 | ₩4,738 | +9.94% | 6.2만 |
|---|
| 2025.11.21 | ₩4,377 | ₩4,377 | ₩4,216 | ₩4,297 | -1.83% | 4.4만 |
|---|
| 2025.11.20 | ₩4,484 | ₩4,685 | ₩4,390 | ₩4,471 | -0.30% | 10.3만 |
|---|
| 2025.11.19 | ₩4,598 | ₩4,631 | ₩4,363 | ₩4,497 | -2.18% | 3.2만 |
|---|
| 2025.11.18 | ₩4,471 | ₩4,578 | ₩4,149 | ₩4,417 | -1.20% | 7.2만 |
|---|
| 2025.11.17 | ₩4,176 | ₩4,671 | ₩4,163 | ₩4,671 | +11.86% | 8.3만 |
|---|
| 2025.11.14 | ₩4,243 | ₩4,315 | ₩4,116 | ₩4,216 | -0.63% | 3만 |
|---|
| 2025.11.13 | ₩4,497 | ₩4,635 | ₩4,096 | ₩4,096 | -8.93% | 5.9만 |
|---|
| 2025.11.12 | ₩4,805 | ₩4,993 | ₩4,551 | ₩4,591 | -4.46% | 11.6만 |
|---|
| 2025.11.11 | ₩4,685 | ₩5,059 | ₩4,551 | ₩4,912 | +4.86% | 4.2만 |
|---|
| 2025.11.10 | ₩4,551 | ₩4,885 | ₩4,500 | ₩4,765 | +4.71% | 9.3만 |
|---|
| 2025.11.07 | ₩4,390 | ₩4,564 | ₩4,255 | ₩4,377 | -0.30% | 5만 |
|---|
| 2025.11.06 | ₩4,630 | ₩4,725 | ₩4,497 | ₩4,537 | -1.99% | 3.8만 |
|---|
| 2025.11.05 | ₩4,323 | ₩4,671 | ₩4,297 | ₩4,645 | +7.43% | 2.7만 |
|---|
| 2025.11.04 | ₩4,337 | ₩4,537 | ₩4,056 | ₩4,297 | -0.93% | 5.1만 |
|---|
| 2025.11.03 | ₩4,337 | ₩4,572 | ₩4,283 | ₩4,471 | +3.09% | 8.8만 |
|---|
| 2025.10.31 | ₩4,524 | ₩4,698 | ₩4,243 | ₩4,270 | -5.62% | 9만 |
|---|
| 2025.10.30 | ₩4,417 | ₩4,631 | ₩4,323 | ₩4,537 | +2.73% | 5.1만 |
|---|
| 2025.10.29 | ₩4,725 | ₩4,725 | ₩4,434 | ₩4,457 | -5.67% | 2.9만 |
|---|
| 2025.10.28 | ₩4,845 | ₩4,899 | ₩4,551 | ₩4,631 | -4.42% | 6.2만 |
|---|
| 2025.10.27 | ₩5,059 | ₩5,113 | ₩4,778 | ₩4,859 | -3.97% | 7.9만 |
|---|
| 2025.10.24 | ₩4,497 | ₩5,037 | ₩4,484 | ₩5,019 | +11.61% | 16.4만 |
|---|
| 2025.10.23 | ₩4,283 | ₩4,685 | ₩4,149 | ₩4,631 | +8.12% | 14.7만 |
|---|
| 2025.10.22 | ₩4,564 | ₩4,564 | ₩4,189 | ₩4,350 | -4.69% | 21.7만 |
|---|
| 2025.10.21 | ₩4,564 | ₩4,912 | ₩4,104 | ₩4,658 | +2.05% | 51.4만 |
|---|
| 2025.10.20 | ₩5,407 | ₩5,528 | ₩4,363 | ₩4,484 | -17.08% | 613.3만 |
|---|
| 2025.10.17 | ₩5,354 | ₩5,421 | ₩5,144 | ₩5,300 | -1.00% | 5.9만 |
|---|
| 2025.10.16 | ₩5,943 | ₩6,023 | ₩5,303 | ₩5,448 | -8.33% | 25.2만 |
|---|
| 2025.10.15 | ₩5,715 | ₩5,822 | ₩5,555 | ₩5,755 | +0.70% | 4.7만 |
|---|
| 2025.10.14 | ₩5,555 | ₩5,793 | ₩5,237 | ₩5,635 | +1.45% | 6.2만 |
|---|
| 2025.10.13 | ₩5,581 | ₩5,763 | ₩5,327 | ₩5,421 | -2.88% | 6.5만 |
|---|
| 2025.10.10 | ₩5,943 | ₩6,211 | ₩5,434 | ₩5,541 | -6.76% | 6만 |
|---|