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 | ₩2,919 | ₩2,745 | ₩2,825 | -0.47% | 14.1만 |
| 2026.10.08 | ₩2,838 | ₩2,892 | ₩2,771 | ₩2,825 | -0.47% | 2.9만 |
| 2026.10.07 | ₩2,838 | ₩2,946 | ₩2,745 | ₩2,905 | +2.36% | 4.1만 |
| 2026.10.06 | ₩2,932 | ₩2,999 | ₩2,841 | ₩2,919 | -0.46% | 5.1만 |
| 2026.10.05 | ₩3,053 | ₩3,130 | ₩2,905 | ₩2,919 | -4.39% | 11.8만 |
| 2026.10.02 | ₩2,879 | ₩3,074 | ₩2,838 | ₩2,959 | +2.79% | 15.8만 |
| 2026.10.01 | ₩3,093 | ₩3,200 | ₩2,664 | ₩2,852 | -7.79% | 67.6만 |
| 2026.09.30 | ₩2,731 | ₩3,079 | ₩2,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,986 |
| +9.31% |
| 7.9만 |
| 2026.09.29 | ₩2,678 | ₩2,771 | ₩2,651 | ₩2,718 | +1.50% | 3만 |
|---|
| 2026.09.28 | ₩2,530 | ₩2,812 | ₩2,530 | ₩2,664 | +5.29% | 10.8만 |
|---|
| 2026.09.25 | ₩2,557 | ₩2,678 | ₩2,490 | ₩2,517 | -1.57% | 8.9만 |
|---|
| 2026.09.24 | ₩2,343 | ₩2,557 | ₩2,335 | ₩2,504 | +6.86% | 4.7만 |
|---|
| 2026.09.23 | ₩2,410 | ₩2,464 | ₩2,343 | ₩2,383 | -1.11% | 6.6만 |
|---|
| 2026.09.22 | ₩2,397 | ₩2,464 | ₩2,343 | ₩2,450 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩2,316 | ₩2,544 | ₩2,263 | ₩2,356 | +1.73% | 1.6만 |
|---|
| 2026.09.18 | ₩2,182 | ₩2,397 | ₩2,182 | ₩2,316 | +6.13% | 3.4만 |
|---|
| 2026.09.17 | ₩2,263 | ₩2,318 | ₩2,115 | ₩2,249 | -0.59% | 3.1만 |
|---|
| 2026.09.16 | ₩2,336 | ₩2,336 | ₩2,236 | ₩2,249 | -3.72% | 7.3천 |
|---|
| 2026.09.15 | ₩2,370 | ₩2,383 | ₩2,249 | ₩2,276 | -3.95% | 1.2만 |
|---|
| 2026.09.14 | ₩2,249 | ₩2,397 | ₩2,249 | ₩2,397 | +6.55% | 9.7천 |
|---|
| 2026.09.11 | ₩2,490 | ₩2,490 | ₩2,316 | ₩2,410 | -3.23% | 1.8만 |
|---|
| 2026.09.10 | ₩2,437 | ₩2,591 | ₩2,437 | ₩2,490 | +2.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,296 | ₩2,437 | ₩2,236 | ₩2,437 | +6.12% | 2.9만 |
|---|
| 2026.09.08 | ₩2,263 | ₩2,410 | ₩2,182 | ₩2,330 | +2.96% | 3만 |
|---|
| 2026.09.04 | ₩2,062 | ₩2,263 | ₩2,022 | ₩2,182 | +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 | ₩2,008 | ₩2,089 | ₩2,008 | ₩2,048 | +2.00% | 3.4만 |
|---|
| 2026.08.28 | ₩2,022 | ₩2,050 | ₩1,982 | ₩2,008 | -0.66% | 1.9만 |
|---|
| 2026.08.27 | ₩2,089 | ₩2,115 | ₩2,022 | ₩2,048 | -1.92% | 5.1만 |
|---|
| 2026.08.26 | ₩2,075 | ₩2,122 | ₩2,048 | ₩2,115 | +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 | ₩2,048 | -2.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,062 | ₩2,115 | ₩1,992 | ₩2,075 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩2,166 | ₩2,166 | ₩1,955 | ₩2,022 | -6.67% | 5.3만 |
|---|
| 2026.08.19 | ₩2,182 | ₩2,209 | ₩2,075 | ₩2,129 | -2.45% | 5.6만 |
|---|
| 2026.08.18 | ₩2,182 | ₩2,263 | ₩2,142 | ₩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 | ₩2,316 | ₩2,156 | ₩2,196 | -2.96% | 7.7만 |
|---|
| 2026.08.13 | ₩2,129 | ₩2,457 | ₩2,115 | ₩2,289 | +7.55% | 31.3만 |
|---|
| 2026.08.12 | ₩2,316 | ₩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 | ₩2,356 | ₩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 | ₩2,182 | -5.23% | 1.9만 |
|---|
| 2026.08.05 | ₩2,249 | ₩2,544 | ₩2,236 | ₩2,330 | +3.57% | 3.3만 |
|---|
| 2026.08.04 | ₩2,289 | ₩2,331 | ₩2,182 | ₩2,223 | -2.92% | 2.8만 |
|---|
| 2026.08.03 | ₩2,303 | ₩2,450 | ₩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 | ₩2,048 | +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 | ₩2,075 | ₩2,089 | -3.70% | 1.5만 |
|---|
| 2026.07.27 | ₩1,888 | ₩2,142 | ₩1,874 | ₩2,075 | +9.93% | 3.8만 |
|---|
| 2026.07.24 | ₩2,008 | ₩2,062 | ₩1,874 | ₩1,874 | -6.67% | 1.6만 |
|---|
| 2026.07.23 | ₩2,075 | ₩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 | ₩2,075 | ₩2,115 | -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 | ₩2,115 | ₩2,310 | ₩2,075 | ₩2,102 | -0.63% | 2.1만 |
|---|
| 2026.07.14 | ₩2,075 | ₩2,156 | ₩2,074 | ₩2,089 | +0.65% | 1.7만 |
|---|
| 2026.07.13 | ₩2,330 | ₩2,350 | ₩2,075 | ₩2,089 | -10.34% | 6.8만 |
|---|
| 2026.07.10 | ₩2,263 | ₩2,312 | ₩2,216 | ₩2,303 | +1.78% | 3.3만 |
|---|
| 2026.07.09 | ₩2,509 | ₩2,509 | ₩2,249 | ₩2,276 | -9.28% | 2.7만 |
|---|
| 2026.07.08 | ₩2,423 | ₩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 | ₩2,597 | ₩2,597 | ₩2,504 | ₩2,504 | -3.61% | 3.3만 |
|---|
| 2026.07.02 | ₩2,557 | ₩2,592 | ₩2,490 | ₩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 | ₩2,557 | ₩2,477 | ₩2,504 | +1.08% | 3만 |
|---|
| 2026.06.29 | ₩2,517 | ₩2,557 | ₩2,410 | ₩2,530 | +0.53% | 3.8만 |
|---|
| 2026.06.26 | ₩2,423 | ₩2,631 | ₩2,423 | ₩2,571 | +6.08% | 1.6만 |
|---|
| 2026.06.25 | ₩2,611 | ₩2,718 | ₩2,477 | ₩2,490 | -4.62% | 4.6만 |
|---|
| 2026.06.24 | ₩2,557 | ₩2,758 | ₩2,544 | ₩2,624 | +2.62% | 3.7만 |
|---|
| 2026.06.23 | ₩2,678 | ₩2,725 | ₩2,544 | ₩2,571 | -4.00% | 2.2만 |
|---|
| 2026.06.22 | ₩2,825 | ₩2,865 | ₩2,537 | ₩2,664 | -5.69% | 24.7만 |
|---|
| 2026.06.18 | ₩2,731 | ₩2,879 | ₩2,731 | ₩2,825 | +3.43% | 3만 |
|---|
| 2026.06.17 | ₩2,838 | ₩2,936 | ₩2,705 | ₩2,785 | -1.89% | 4.8만 |
|---|
| 2026.06.16 | ₩2,919 | ₩2,996 | ₩2,798 | ₩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 | ₩2,838 | ₩2,838 | -2.75% | 2.5만 |
|---|
| 2026.06.11 | ₩2,812 | ₩2,959 | ₩2,758 | ₩2,959 | +5.24% | 9.8천 |
|---|
| 2026.06.10 | ₩2,892 | ₩2,912 | ₩2,758 | ₩2,771 | -4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,812 | ₩2,919 | ₩2,771 | ₩2,879 | +2.38% | 3.7만 |
|---|
| 2026.06.08 | ₩2,785 | ₩2,940 | ₩2,718 | ₩2,771 | -0.48% | 3.3만 |
|---|
| 2026.06.05 | ₩2,999 | ₩3,026 | ₩2,705 | ₩2,718 | -9.38% | 11.7만 |
|---|
| 2026.06.04 | ₩2,879 | ₩3,079 | ₩2,879 | ₩2,999 | +4.19% | 5.7만 |
|---|
| 2026.06.03 | ₩2,651 | ₩3,066 | ₩2,490 | ₩2,999 | +13.13% | 70.3만 |
|---|
| 2026.06.02 | ₩2,919 | ₩2,978 | ₩2,624 | ₩2,785 | -4.59% | 7.9만 |
|---|
| 2026.06.01 | ₩2,959 | ₩3,063 | ₩2,810 | ₩2,865 | -3.17% | 3.8만 |
|---|
| 2026.05.29 | ₩2,979 | ₩3,012 | ₩2,959 | ₩2,999 | +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 | ₩3,253 | +4.29% | 2.8만 |
|---|
| 2026.05.22 | ₩3,117 | ₩3,267 | ₩3,086 | ₩3,200 | +2.66% | 6.5만 |
|---|
| 2026.05.21 | ₩2,879 | ₩3,079 | ₩2,861 | ₩3,079 | +6.98% | 2.3만 |
|---|
| 2026.05.20 | ₩2,975 | ₩2,999 | ₩2,905 | ₩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 | ₩3,146 | ₩2,946 | ₩2,986 | +0.90% | 2.3만 |
|---|
| 2026.05.15 | ₩3,253 | ₩3,253 | ₩2,972 | ₩3,033 | -6.79% | 3만 |
|---|
| 2026.05.14 | ₩3,240 | ₩3,247 | ₩3,053 | ₩3,213 | -0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩3,166 | ₩3,227 | ₩3,079 | ₩3,187 | +0.63% | 1.1만 |
|---|
| 2026.05.12 | ₩3,374 | ₩3,429 | ₩3,133 | ₩3,213 | -4.76% | 1.4만 |
|---|
| 2026.05.11 | ₩3,106 | ₩3,320 | ₩3,106 | ₩3,320 | +6.90% | 3.4만 |
|---|
| 2026.05.08 | ₩3,267 | ₩3,394 | ₩3,079 | ₩3,146 | -3.69% | 7.6천 |
|---|
| 2026.05.07 | ₩3,213 | ₩3,350 | ₩3,174 | ₩3,200 | -0.42% | 1.1만 |
|---|
| 2026.05.06 | ₩3,374 | ₩3,535 | ₩3,213 | ₩3,213 | -4.76% | 24.2만 |
|---|
| 2026.05.05 | ₩3,173 | ₩3,267 | ₩3,160 | ₩3,240 | +2.11% | 8.3천 |
|---|
| 2026.05.04 | ₩3,240 | ₩3,361 | ₩3,160 | ₩3,240 | 0.00% | 4.7만 |
|---|
| 2026.05.01 | ₩2,825 | ₩3,374 | ₩2,790 | ₩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 | ₩2,664 | ₩2,664 | -5.24% | 6.1만 |
|---|
| 2026.04.28 | ₩3,267 | ₩3,267 | ₩2,798 | ₩2,879 | -11.89% | 7.9만 |
|---|
| 2026.04.27 | ₩3,253 | ₩3,428 | ₩3,146 | ₩3,146 | -3.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,347 | ₩3,541 | ₩3,307 | ₩3,307 | -1.20% | 2만 |
|---|
| 2026.04.23 | ₩3,508 | ₩3,615 | ₩3,361 | ₩3,361 | -4.20% | 2.1만 |
|---|
| 2026.04.22 | ₩3,548 | ₩3,642 | ₩3,494 | ₩3,561 | +0.38% | 2.5만 |
|---|
| 2026.04.21 | ₩3,695 | ₩3,709 | ₩3,494 | ₩3,494 | -5.43% | 2.5만 |
|---|
| 2026.04.20 | ₩3,588 | ₩3,816 | ₩3,588 | ₩3,722 | +3.73% | 2.2만 |
|---|
| 2026.04.17 | ₩3,615 | ₩3,742 | ₩3,535 | ₩3,602 | -0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩3,762 | ₩3,762 | ₩3,481 | ₩3,588 | -4.63% | 2.7만 |
|---|
| 2026.04.15 | ₩3,812 | ₩3,910 | ₩3,642 | ₩3,669 | -3.76% | 2.3만 |
|---|
| 2026.04.14 | ₩3,843 | ₩4,003 | ₩3,749 | ₩3,749 | -2.44% | 2.8만 |
|---|
| 2026.04.13 | ₩3,762 | ₩4,017 | ₩3,671 | ₩3,843 | +2.14% | 14.7만 |
|---|
| 2026.04.10 | ₩3,588 | ₩3,655 | ₩3,548 | ₩3,588 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩3,695 | ₩3,695 | ₩3,508 | ₩3,602 | -2.54% | 3.3만 |
|---|
| 2026.04.08 | ₩3,802 | ₩3,802 | ₩3,615 | ₩3,615 | -4.93% | 2.1만 |
|---|
| 2026.04.07 | ₩3,387 | ₩3,695 | ₩3,320 | ₩3,561 | +5.14% | 1.7만 |
|---|
| 2026.04.06 | ₩3,334 | ₩3,508 | ₩3,334 | ₩3,387 | +1.61% | 1.2만 |
|---|
| 2026.04.02 | ₩3,227 | ₩3,448 | ₩3,227 | ₩3,374 | +4.56% | 7.9천 |
|---|
| 2026.04.01 | ₩3,347 | ₩3,441 | ₩3,347 | ₩3,401 | +1.60% | 8천 |
|---|
| 2026.03.31 | ₩3,053 | ₩3,494 | ₩3,012 | ₩3,351 | +9.78% | 3.8만 |
|---|
| 2026.03.30 | ₩3,187 | ₩3,343 | ₩2,972 | ₩3,066 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩3,280 | ₩3,280 | ₩3,026 | ₩3,053 | -6.94% | 2.1만 |
|---|
| 2026.03.26 | ₩3,508 | ₩3,508 | ₩3,187 | ₩3,240 | -7.63% | 2.9만 |
|---|
| 2026.03.25 | ₩3,508 | ₩3,521 | ₩3,414 | ₩3,428 | -2.29% | 8.5천 |
|---|
| 2026.03.24 | ₩3,441 | ₩3,481 | ₩3,347 | ₩3,441 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩3,253 | ₩3,481 | ₩3,227 | ₩3,414 | +4.94% | 4.5만 |
|---|
| 2026.03.20 | ₩3,280 | ₩3,414 | ₩3,253 | ₩3,334 | +1.63% | 2.6만 |
|---|
| 2026.03.19 | ₩3,468 | ₩3,521 | ₩3,146 | ₩3,454 | -0.39% | 14.6만 |
|---|
| 2026.03.18 | ₩3,735 | ₩3,735 | ₩3,548 | ₩3,561 | -4.66% | 1.4만 |
|---|
| 2026.03.17 | ₩3,735 | ₩3,869 | ₩3,655 | ₩3,682 | -1.43% | 2.6만 |
|---|
| 2026.03.16 | ₩3,843 | ₩3,976 | ₩3,749 | ₩3,749 | -2.44% | 4.4만 |
|---|
| 2026.03.13 | ₩3,816 | ₩3,950 | ₩3,776 | ₩3,856 | +1.05% | 3만 |
|---|
| 2026.03.12 | ₩3,816 | ₩3,853 | ₩3,682 | ₩3,816 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩3,776 | ₩3,889 | ₩3,681 | ₩3,876 | +2.66% | 2.5만 |
|---|
| 2026.03.10 | ₩3,682 | ₩3,967 | ₩3,615 | ₩3,843 | +4.36% | 5.1만 |
|---|
| 2026.03.09 | ₩3,627 | ₩3,682 | ₩3,535 | ₩3,682 | +1.51% | 3.5만 |
|---|
| 2026.03.06 | ₩3,628 | ₩3,682 | ₩3,588 | ₩3,642 | +0.37% | 2.9만 |
|---|
| 2026.03.05 | ₩3,682 | ₩3,735 | ₩3,628 | ₩3,702 | +0.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,735 | ₩3,735 | ₩3,669 | ₩3,735 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩3,776 | ₩3,776 | ₩3,628 | ₩3,722 | -1.42% | 3.5만 |
|---|
| 2026.03.02 | ₩3,749 | ₩3,869 | ₩3,749 | ₩3,776 | +0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩3,883 | ₩3,943 | ₩3,722 | ₩3,869 | -0.34% | 6.8만 |
|---|
| 2026.02.26 | ₩3,896 | ₩4,017 | ₩3,829 | ₩3,923 | +0.69% | 2.2만 |
|---|
| 2026.02.25 | ₩3,976 | ₩4,084 | ₩3,869 | ₩3,936 | -1.01% | 5.1만 |
|---|
| 2026.02.24 | ₩3,936 | ₩4,017 | ₩3,883 | ₩3,976 | +1.02% | 1.7만 |
|---|
| 2026.02.23 | ₩4,057 | ₩4,084 | ₩3,840 | ₩3,936 | -2.97% | 5.9만 |
|---|
| 2026.02.20 | ₩4,284 | ₩4,284 | ₩4,043 | ₩4,057 | -5.31% | 2.5만 |
|---|
| 2026.02.19 | ₩4,151 | ₩4,311 | ₩4,011 | ₩4,284 | +3.23% | 3.2만 |
|---|
| 2026.02.18 | ₩4,070 | ₩4,090 | ₩3,990 | ₩4,017 | -1.32% | 1.6만 |
|---|
| 2026.02.17 | ₩4,084 | ₩4,084 | ₩3,940 | ₩4,003 | -1.97% | 1.1만 |
|---|
| 2026.02.13 | ₩3,642 | ₩4,084 | ₩3,642 | ₩4,064 | +11.58% | 2.6만 |
|---|
| 2026.02.12 | ₩3,856 | ₩3,883 | ₩3,508 | ₩3,642 | -5.56% | 3.6만 |
|---|
| 2026.02.11 | ₩3,865 | ₩3,936 | ₩3,655 | ₩3,910 | +1.14% | 4.8만 |
|---|
| 2026.02.10 | ₩3,883 | ₩3,963 | ₩3,816 | ₩3,856 | -0.69% | 1.7만 |
|---|
| 2026.02.09 | ₩4,006 | ₩4,018 | ₩3,896 | ₩3,936 | -1.74% | 2.1만 |
|---|
| 2026.02.06 | ₩3,869 | ₩4,130 | ₩3,869 | ₩3,936 | +1.73% | 3.1만 |
|---|
| 2026.02.05 | ₩3,976 | ₩4,017 | ₩3,776 | ₩3,883 | -2.36% | 6.5만 |
|---|
| 2026.02.04 | ₩4,097 | ₩4,224 | ₩4,034 | ₩4,110 | +0.33% | 2.5만 |
|---|
| 2026.02.03 | ₩4,231 | ₩4,258 | ₩4,043 | ₩4,217 | -0.32% | 3.4만 |
|---|
| 2026.02.02 | ₩4,311 | ₩4,311 | ₩4,183 | ₩4,235 | -1.77% | 2.9만 |
|---|
| 2026.01.30 | ₩4,217 | ₩4,351 | ₩4,177 | ₩4,298 | +1.90% | 4.3만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,404 | ₩4,177 | ₩4,338 | -0.61% | 8.1만 |
|---|
| 2026.01.28 | ₩4,552 | ₩4,612 | ₩4,365 | ₩4,445 | -2.35% | 5만 |
|---|
| 2026.01.27 | ₩4,579 | ₩4,633 | ₩4,536 | ₩4,592 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩4,646 | ₩4,699 | ₩4,579 | ₩4,633 | -0.29% | 2.5만 |
|---|
| 2026.01.23 | ₩4,766 | ₩4,766 | ₩4,633 | ₩4,699 | -1.40% | 1.7만 |
|---|
| 2026.01.22 | ₩4,753 | ₩4,874 | ₩4,740 | ₩4,766 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩4,867 | ₩4,995 | ₩4,729 | ₩4,780 | -1.79% | 3.4만 |
|---|
| 2026.01.20 | ₩5,048 | ₩5,048 | ₩4,780 | ₩4,807 | -4.77% | 3.4만 |
|---|
| 2026.01.16 | ₩4,914 | ₩5,048 | ₩4,914 | ₩5,007 | +1.91% | 7.5천 |
|---|
| 2026.01.15 | ₩4,940 | ₩5,048 | ₩4,887 | ₩4,914 | -0.54% | 3.2만 |
|---|
| 2026.01.14 | ₩5,007 | ₩5,053 | ₩4,900 | ₩4,940 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩5,168 | ₩5,206 | ₩5,041 | ₩5,068 | -1.94% | 3.4만 |
|---|
| 2026.01.12 | ₩5,007 | ₩5,268 | ₩4,887 | ₩5,128 | +2.41% | 4.4만 |
|---|
| 2026.01.09 | ₩5,094 | ₩5,125 | ₩4,927 | ₩5,061 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩5,315 | ₩5,543 | ₩5,021 | ₩5,128 | -3.53% | 9.2만 |
|---|
| 2026.01.07 | ₩5,048 | ₩5,329 | ₩4,935 | ₩5,262 | +4.24% | 5.2만 |
|---|
| 2026.01.06 | ₩4,874 | ₩5,101 | ₩4,874 | ₩4,994 | +2.47% | 3.2만 |
|---|
| 2026.01.05 | ₩5,128 | ₩5,281 | ₩4,891 | ₩4,940 | -3.66% | 4.6만 |
|---|
| 2026.01.02 | ₩5,155 | ₩5,171 | ₩4,833 | ₩5,061 | -1.82% | 3.4만 |
|---|
| 2025.12.31 | ₩4,914 | ₩5,329 | ₩4,813 | ₩5,168 | +5.18% | 8.9만 |
|---|
| 2025.12.30 | ₩4,994 | ₩5,088 | ₩4,828 | ₩5,034 | +0.80% | 5.6만 |
|---|
| 2025.12.29 | ₩4,994 | ₩5,124 | ₩4,740 | ₩4,820 | -3.49% | 3.5만 |
|---|
| 2025.12.26 | ₩4,914 | ₩5,007 | ₩4,677 | ₩5,007 | +1.91% | 3.7만 |
|---|
| 2025.12.24 | ₩4,813 | ₩4,847 | ₩4,674 | ₩4,740 | -1.53% | 1.3만 |
|---|
| 2025.12.23 | ₩4,887 | ₩4,916 | ₩4,686 | ₩4,874 | -0.27% | 3.8만 |
|---|
| 2025.12.22 | ₩4,833 | ₩5,061 | ₩4,713 | ₩4,807 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩4,713 | ₩4,947 | ₩4,646 | ₩4,833 | +2.56% | 6.2만 |
|---|
| 2025.12.18 | ₩4,633 | ₩4,874 | ₩4,633 | ₩4,713 | +1.73% | 3.1만 |
|---|
| 2025.12.17 | ₩4,827 | ₩4,880 | ₩4,686 | ₩4,686 | -2.91% | 9천 |
|---|
| 2025.12.16 | ₩4,619 | ₩4,894 | ₩4,619 | ₩4,780 | +3.48% | 2.8만 |
|---|
| 2025.12.15 | ₩4,820 | ₩5,021 | ₩4,673 | ₩4,673 | -3.06% | 5.5만 |
|---|
| 2025.12.12 | ₩5,224 | ₩5,224 | ₩4,793 | ₩4,940 | -5.43% | 13.7만 |
|---|
| 2025.12.11 | ₩5,356 | ₩5,409 | ₩5,128 | ₩5,235 | -2.25% | 4.5만 |
|---|
| 2025.12.10 | ₩5,556 | ₩5,586 | ₩5,329 | ₩5,409 | -2.65% | 7.4만 |
|---|
| 2025.12.09 | ₩5,690 | ₩5,918 | ₩5,516 | ₩5,704 | +0.24% | 12.5만 |
|---|
| 2025.12.08 | ₩5,811 | ₩5,971 | ₩5,310 | ₩5,637 | -3.00% | 27.9만 |
|---|
| 2025.12.05 | ₩5,168 | ₩5,463 | ₩4,954 | ₩5,396 | +4.40% | 16.4만 |
|---|
| 2025.12.04 | ₩4,807 | ₩5,195 | ₩4,766 | ₩5,141 | +6.96% | 5.6만 |
|---|
| 2025.12.03 | ₩4,713 | ₩4,793 | ₩4,418 | ₩4,713 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩4,807 | ₩4,860 | ₩4,485 | ₩4,847 | +0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩5,248 | ₩5,342 | ₩4,378 | ₩4,378 | -16.58% | 26.2만 |
|---|
| 2025.11.28 | ₩5,155 | ₩5,663 | ₩5,082 | ₩5,556 | +7.79% | 11.7만 |
|---|
| 2025.11.26 | ₩4,954 | ₩5,289 | ₩4,793 | ₩5,202 | +5.00% | 6.8만 |
|---|
| 2025.11.25 | ₩4,558 | ₩4,954 | ₩4,523 | ₩4,887 | +7.23% | 5.5만 |
|---|
| 2025.11.24 | ₩4,311 | ₩4,753 | ₩4,284 | ₩4,740 | +9.94% | 6.2만 |
|---|
| 2025.11.21 | ₩4,378 | ₩4,378 | ₩4,217 | ₩4,298 | -1.83% | 4.4만 |
|---|
| 2025.11.20 | ₩4,485 | ₩4,686 | ₩4,392 | ₩4,472 | -0.30% | 10.3만 |
|---|
| 2025.11.19 | ₩4,599 | ₩4,633 | ₩4,365 | ₩4,499 | -2.18% | 3.2만 |
|---|
| 2025.11.18 | ₩4,472 | ₩4,579 | ₩4,151 | ₩4,418 | -1.20% | 7.2만 |
|---|
| 2025.11.17 | ₩4,177 | ₩4,673 | ₩4,164 | ₩4,673 | +11.86% | 8.3만 |
|---|
| 2025.11.14 | ₩4,244 | ₩4,317 | ₩4,117 | ₩4,217 | -0.63% | 3만 |
|---|
| 2025.11.13 | ₩4,499 | ₩4,637 | ₩4,097 | ₩4,097 | -8.93% | 5.9만 |
|---|
| 2025.11.12 | ₩4,807 | ₩4,994 | ₩4,552 | ₩4,592 | -4.46% | 11.6만 |
|---|
| 2025.11.11 | ₩4,686 | ₩5,061 | ₩4,552 | ₩4,914 | +4.86% | 4.2만 |
|---|
| 2025.11.10 | ₩4,552 | ₩4,887 | ₩4,501 | ₩4,766 | +4.71% | 9.3만 |
|---|
| 2025.11.07 | ₩4,392 | ₩4,566 | ₩4,256 | ₩4,378 | -0.30% | 5만 |
|---|
| 2025.11.06 | ₩4,631 | ₩4,726 | ₩4,499 | ₩4,539 | -1.99% | 3.8만 |
|---|
| 2025.11.05 | ₩4,325 | ₩4,673 | ₩4,298 | ₩4,646 | +7.43% | 2.7만 |
|---|
| 2025.11.04 | ₩4,338 | ₩4,539 | ₩4,057 | ₩4,298 | -0.93% | 5.1만 |
|---|
| 2025.11.03 | ₩4,338 | ₩4,574 | ₩4,284 | ₩4,472 | +3.09% | 8.8만 |
|---|
| 2025.10.31 | ₩4,525 | ₩4,699 | ₩4,244 | ₩4,271 | -5.62% | 9만 |
|---|
| 2025.10.30 | ₩4,418 | ₩4,633 | ₩4,325 | ₩4,539 | +2.73% | 5.1만 |
|---|
| 2025.10.29 | ₩4,726 | ₩4,726 | ₩4,436 | ₩4,458 | -5.67% | 2.9만 |
|---|
| 2025.10.28 | ₩4,847 | ₩4,900 | ₩4,552 | ₩4,633 | -4.42% | 6.2만 |
|---|
| 2025.10.27 | ₩5,061 | ₩5,115 | ₩4,780 | ₩4,860 | -3.97% | 7.9만 |
|---|
| 2025.10.24 | ₩4,499 | ₩5,038 | ₩4,485 | ₩5,021 | +11.61% | 16.4만 |
|---|
| 2025.10.23 | ₩4,284 | ₩4,686 | ₩4,151 | ₩4,633 | +8.12% | 14.7만 |
|---|
| 2025.10.22 | ₩4,566 | ₩4,566 | ₩4,191 | ₩4,351 | -4.69% | 21.7만 |
|---|
| 2025.10.21 | ₩4,566 | ₩4,914 | ₩4,105 | ₩4,659 | +2.05% | 51.4만 |
|---|
| 2025.10.20 | ₩5,409 | ₩5,530 | ₩4,365 | ₩4,485 | -17.08% | 613.3만 |
|---|
| 2025.10.17 | ₩5,356 | ₩5,422 | ₩5,145 | ₩5,302 | -1.00% | 5.9만 |
|---|
| 2025.10.16 | ₩5,945 | ₩6,025 | ₩5,305 | ₩5,449 | -8.33% | 25.2만 |
|---|
| 2025.10.15 | ₩5,717 | ₩5,824 | ₩5,556 | ₩5,757 | +0.70% | 4.7만 |
|---|
| 2025.10.14 | ₩5,556 | ₩5,795 | ₩5,239 | ₩5,637 | +1.45% | 6.2만 |
|---|
| 2025.10.13 | ₩5,583 | ₩5,765 | ₩5,329 | ₩5,422 | -2.88% | 6.5만 |
|---|
| 2025.10.10 | ₩5,945 | ₩6,212 | ₩5,436 | ₩5,543 | -6.76% | 6만 |
|---|