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 | ₩2,844 | ₩2,924 | ₩2,750 | ₩2,830 | -0.47% | 14.1만 |
| 2026.10.08 | ₩2,844 | ₩2,897 | ₩2,776 | ₩2,830 | -0.47% | 2.9만 |
| 2026.10.07 | ₩2,844 | ₩2,951 | ₩2,750 | ₩2,911 | +2.36% | 4.1만 |
| 2026.10.06 | ₩2,937 | ₩3,005 | ₩2,846 | ₩2,924 | -0.46% | 5.1만 |
| 2026.10.05 | ₩3,058 | ₩3,136 | ₩2,911 | ₩2,924 | -4.39% | 11.8만 |
| 2026.10.02 | ₩2,884 | ₩3,080 | ₩2,844 | ₩2,964 | +2.79% | 15.8만 |
| 2026.10.01 | ₩3,098 | ₩3,206 | ₩2,669 | ₩2,857 | -7.79% | 67.6만 |
| 2026.09.30 | ₩2,736 | ₩3,085 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,991 |
| +9.31% |
| 7.9만 |
| 2026.09.29 | ₩2,683 | ₩2,776 | ₩2,656 | ₩2,723 | +1.50% | 3만 |
|---|
| 2026.09.28 | ₩2,535 | ₩2,817 | ₩2,535 | ₩2,669 | +5.29% | 10.8만 |
|---|
| 2026.09.25 | ₩2,562 | ₩2,683 | ₩2,495 | ₩2,522 | -1.57% | 8.9만 |
|---|
| 2026.09.24 | ₩2,347 | ₩2,562 | ₩2,339 | ₩2,508 | +6.86% | 4.7만 |
|---|
| 2026.09.23 | ₩2,414 | ₩2,468 | ₩2,347 | ₩2,388 | -1.11% | 6.6만 |
|---|
| 2026.09.22 | ₩2,401 | ₩2,468 | ₩2,347 | ₩2,455 | +2.23% | 1.2만 |
|---|
| 2026.09.21 | ₩2,320 | ₩2,548 | ₩2,267 | ₩2,361 | +1.73% | 1.6만 |
|---|
| 2026.09.18 | ₩2,186 | ₩2,401 | ₩2,186 | ₩2,320 | +6.13% | 3.4만 |
|---|
| 2026.09.17 | ₩2,267 | ₩2,322 | ₩2,119 | ₩2,253 | -0.59% | 3.1만 |
|---|
| 2026.09.16 | ₩2,341 | ₩2,341 | ₩2,240 | ₩2,253 | -3.72% | 7.3천 |
|---|
| 2026.09.15 | ₩2,374 | ₩2,388 | ₩2,253 | ₩2,280 | -3.95% | 1.2만 |
|---|
| 2026.09.14 | ₩2,253 | ₩2,401 | ₩2,253 | ₩2,401 | +6.55% | 9.7천 |
|---|
| 2026.09.11 | ₩2,495 | ₩2,495 | ₩2,320 | ₩2,414 | -3.23% | 1.8만 |
|---|
| 2026.09.10 | ₩2,441 | ₩2,595 | ₩2,441 | ₩2,495 | +2.20% | 3.8만 |
|---|
| 2026.09.09 | ₩2,300 | ₩2,441 | ₩2,240 | ₩2,441 | +6.12% | 2.9만 |
|---|
| 2026.09.08 | ₩2,267 | ₩2,414 | ₩2,186 | ₩2,334 | +2.96% | 3만 |
|---|
| 2026.09.04 | ₩2,066 | ₩2,267 | ₩2,025 | ₩2,186 | +5.84% | 4.4만 |
|---|
| 2026.09.03 | ₩1,999 | ₩2,066 | ₩1,985 | ₩2,066 | +3.36% | 1.3만 |
|---|
| 2026.09.02 | ₩1,997 | ₩2,066 | ₩1,985 | ₩2,039 | +2.08% | 1.9만 |
|---|
| 2026.09.01 | ₩2,025 | ₩2,025 | ₩1,958 | ₩1,999 | -1.32% | 2.5만 |
|---|
| 2026.08.31 | ₩2,012 | ₩2,092 | ₩2,012 | ₩2,052 | +2.00% | 3.4만 |
|---|
| 2026.08.28 | ₩2,025 | ₩2,054 | ₩1,985 | ₩2,012 | -0.66% | 1.9만 |
|---|
| 2026.08.27 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,052 | -1.92% | 5.1만 |
|---|
| 2026.08.26 | ₩2,079 | ₩2,126 | ₩2,052 | ₩2,119 | +1.94% | 1.3만 |
|---|
| 2026.08.25 | ₩2,043 | ₩2,092 | ₩2,039 | ₩2,092 | +2.43% | 2.3만 |
|---|
| 2026.08.24 | ₩2,106 | ₩2,106 | ₩2,025 | ₩2,052 | -2.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,066 | ₩2,119 | ₩1,996 | ₩2,079 | +0.65% | 2.4만 |
|---|
| 2026.08.20 | ₩2,170 | ₩2,170 | ₩1,958 | ₩2,025 | -6.67% | 5.3만 |
|---|
| 2026.08.19 | ₩2,186 | ₩2,213 | ₩2,079 | ₩2,133 | -2.45% | 5.6만 |
|---|
| 2026.08.18 | ₩2,186 | ₩2,267 | ₩2,146 | ₩2,173 | -0.61% | 3.9만 |
|---|
| 2026.08.17 | ₩2,227 | ₩2,227 | ₩2,159 | ₩2,200 | -1.20% | 2.7만 |
|---|
| 2026.08.14 | ₩2,267 | ₩2,320 | ₩2,159 | ₩2,200 | -2.96% | 7.7만 |
|---|
| 2026.08.13 | ₩2,133 | ₩2,461 | ₩2,119 | ₩2,294 | +7.55% | 31.3만 |
|---|
| 2026.08.12 | ₩2,320 | ₩2,347 | ₩2,025 | ₩2,106 | -9.25% | 30.3만 |
|---|
| 2026.08.11 | ₩2,287 | ₩2,461 | ₩2,267 | ₩2,374 | +3.81% | 380.9만 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,361 | ₩2,227 | ₩2,280 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,227 | ₩2,213 | ₩2,227 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩2,307 | ₩2,307 | ₩2,159 | ₩2,186 | -5.23% | 1.9만 |
|---|
| 2026.08.05 | ₩2,253 | ₩2,548 | ₩2,240 | ₩2,334 | +3.57% | 3.3만 |
|---|
| 2026.08.04 | ₩2,294 | ₩2,335 | ₩2,186 | ₩2,227 | -2.92% | 2.8만 |
|---|
| 2026.08.03 | ₩2,307 | ₩2,455 | ₩2,280 | ₩2,374 | +2.91% | 4.4만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,307 | ₩2,025 | ₩2,280 | +12.58% | 2.9만 |
|---|
| 2026.07.30 | ₩2,039 | ₩2,066 | ₩2,025 | ₩2,052 | +0.66% | 7.9천 |
|---|
| 2026.07.29 | ₩2,092 | ₩2,133 | ₩1,999 | ₩2,025 | -3.21% | 1.7만 |
|---|
| 2026.07.28 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,092 | -3.70% | 1.5만 |
|---|
| 2026.07.27 | ₩1,891 | ₩2,146 | ₩1,878 | ₩2,079 | +9.93% | 3.8만 |
|---|
| 2026.07.24 | ₩2,012 | ₩2,066 | ₩1,878 | ₩1,878 | -6.67% | 1.6만 |
|---|
| 2026.07.23 | ₩2,079 | ₩2,106 | ₩1,972 | ₩2,039 | -1.94% | 6.2만 |
|---|
| 2026.07.22 | ₩2,133 | ₩2,133 | ₩2,088 | ₩2,092 | -1.89% | 1.1만 |
|---|
| 2026.07.21 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,119 | -2.47% | 7천 |
|---|
| 2026.07.20 | ₩2,173 | ₩2,173 | ₩2,092 | ₩2,106 | -3.09% | 1만 |
|---|
| 2026.07.17 | ₩2,039 | ₩2,192 | ₩2,039 | ₩2,133 | +4.61% | 9.6천 |
|---|
| 2026.07.16 | ₩2,092 | ₩2,133 | ₩2,066 | ₩2,066 | -1.28% | 3만 |
|---|
| 2026.07.15 | ₩2,119 | ₩2,314 | ₩2,079 | ₩2,106 | -0.63% | 2.1만 |
|---|
| 2026.07.14 | ₩2,079 | ₩2,159 | ₩2,078 | ₩2,092 | +0.65% | 1.7만 |
|---|
| 2026.07.13 | ₩2,334 | ₩2,354 | ₩2,079 | ₩2,092 | -10.34% | 6.8만 |
|---|
| 2026.07.10 | ₩2,267 | ₩2,316 | ₩2,220 | ₩2,307 | +1.78% | 3.3만 |
|---|
| 2026.07.09 | ₩2,514 | ₩2,514 | ₩2,253 | ₩2,280 | -9.28% | 2.7만 |
|---|
| 2026.07.08 | ₩2,428 | ₩2,522 | ₩2,347 | ₩2,401 | -1.10% | 2.5만 |
|---|
| 2026.07.07 | ₩2,508 | ₩2,575 | ₩2,468 | ₩2,481 | -1.07% | 2.7만 |
|---|
| 2026.07.06 | ₩2,602 | ₩2,602 | ₩2,508 | ₩2,508 | -3.61% | 3.3만 |
|---|
| 2026.07.02 | ₩2,562 | ₩2,597 | ₩2,495 | ₩2,548 | -0.52% | 2.1만 |
|---|
| 2026.07.01 | ₩2,481 | ₩2,644 | ₩2,468 | ₩2,508 | +1.08% | 5.5만 |
|---|
| 2026.06.30 | ₩2,481 | ₩2,562 | ₩2,481 | ₩2,508 | +1.08% | 3만 |
|---|
| 2026.06.29 | ₩2,522 | ₩2,562 | ₩2,414 | ₩2,535 | +0.53% | 3.8만 |
|---|
| 2026.06.26 | ₩2,428 | ₩2,636 | ₩2,428 | ₩2,575 | +6.08% | 1.6만 |
|---|
| 2026.06.25 | ₩2,616 | ₩2,723 | ₩2,481 | ₩2,495 | -4.62% | 4.6만 |
|---|
| 2026.06.24 | ₩2,562 | ₩2,763 | ₩2,548 | ₩2,629 | +2.62% | 3.7만 |
|---|
| 2026.06.23 | ₩2,683 | ₩2,730 | ₩2,548 | ₩2,575 | -4.00% | 2.2만 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,870 | ₩2,542 | ₩2,669 | -5.69% | 24.7만 |
|---|
| 2026.06.18 | ₩2,736 | ₩2,884 | ₩2,736 | ₩2,830 | +3.43% | 3만 |
|---|
| 2026.06.17 | ₩2,844 | ₩2,941 | ₩2,709 | ₩2,790 | -1.89% | 4.8만 |
|---|
| 2026.06.16 | ₩2,924 | ₩3,002 | ₩2,803 | ₩2,897 | -0.92% | 1.3만 |
|---|
| 2026.06.15 | ₩2,963 | ₩2,991 | ₩2,897 | ₩2,964 | +0.05% | 1.1만 |
|---|
| 2026.06.12 | ₩2,924 | ₩3,011 | ₩2,844 | ₩2,844 | -2.75% | 2.5만 |
|---|
| 2026.06.11 | ₩2,817 | ₩2,964 | ₩2,763 | ₩2,964 | +5.24% | 9.8천 |
|---|
| 2026.06.10 | ₩2,897 | ₩2,917 | ₩2,763 | ₩2,776 | -4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,817 | ₩2,924 | ₩2,776 | ₩2,884 | +2.38% | 3.7만 |
|---|
| 2026.06.08 | ₩2,790 | ₩2,945 | ₩2,723 | ₩2,776 | -0.48% | 3.3만 |
|---|
| 2026.06.05 | ₩3,005 | ₩3,031 | ₩2,709 | ₩2,723 | -9.38% | 11.7만 |
|---|
| 2026.06.04 | ₩2,884 | ₩3,085 | ₩2,884 | ₩3,005 | +4.19% | 5.7만 |
|---|
| 2026.06.03 | ₩2,656 | ₩3,072 | ₩2,495 | ₩3,005 | +13.13% | 70.3만 |
|---|
| 2026.06.02 | ₩2,924 | ₩2,983 | ₩2,629 | ₩2,790 | -4.59% | 7.9만 |
|---|
| 2026.06.01 | ₩2,964 | ₩3,069 | ₩2,815 | ₩2,870 | -3.17% | 3.8만 |
|---|
| 2026.05.29 | ₩2,984 | ₩3,018 | ₩2,964 | ₩3,005 | +0.67% | 4.5만 |
|---|
| 2026.05.28 | ₩3,058 | ₩3,098 | ₩2,951 | ₩2,951 | -3.51% | 4.4만 |
|---|
| 2026.05.27 | ₩3,206 | ₩3,206 | ₩3,072 | ₩3,072 | -4.18% | 2.2만 |
|---|
| 2026.05.26 | ₩3,125 | ₩3,300 | ₩3,125 | ₩3,259 | +4.29% | 2.8만 |
|---|
| 2026.05.22 | ₩3,123 | ₩3,273 | ₩3,092 | ₩3,206 | +2.66% | 6.5만 |
|---|
| 2026.05.21 | ₩2,884 | ₩3,085 | ₩2,866 | ₩3,085 | +6.98% | 2.3만 |
|---|
| 2026.05.20 | ₩2,980 | ₩3,005 | ₩2,911 | ₩2,964 | -0.54% | 2.3만 |
|---|
| 2026.05.19 | ₩2,897 | ₩3,072 | ₩2,872 | ₩2,951 | +1.85% | 3.4만 |
|---|
| 2026.05.18 | ₩2,964 | ₩3,152 | ₩2,951 | ₩2,991 | +0.90% | 2.3만 |
|---|
| 2026.05.15 | ₩3,259 | ₩3,259 | ₩2,978 | ₩3,038 | -6.79% | 3만 |
|---|
| 2026.05.14 | ₩3,246 | ₩3,253 | ₩3,058 | ₩3,219 | -0.83% | 2.6만 |
|---|
| 2026.05.13 | ₩3,172 | ₩3,233 | ₩3,085 | ₩3,192 | +0.63% | 1.1만 |
|---|
| 2026.05.12 | ₩3,380 | ₩3,435 | ₩3,139 | ₩3,219 | -4.76% | 1.4만 |
|---|
| 2026.05.11 | ₩3,112 | ₩3,326 | ₩3,112 | ₩3,326 | +6.90% | 3.4만 |
|---|
| 2026.05.08 | ₩3,273 | ₩3,400 | ₩3,085 | ₩3,152 | -3.69% | 7.6천 |
|---|
| 2026.05.07 | ₩3,219 | ₩3,356 | ₩3,180 | ₩3,206 | -0.42% | 1.1만 |
|---|
| 2026.05.06 | ₩3,380 | ₩3,541 | ₩3,219 | ₩3,219 | -4.76% | 24.2만 |
|---|
| 2026.05.05 | ₩3,179 | ₩3,273 | ₩3,165 | ₩3,246 | +2.11% | 8.3천 |
|---|
| 2026.05.04 | ₩3,246 | ₩3,367 | ₩3,165 | ₩3,246 | 0.00% | 4.7만 |
|---|
| 2026.05.01 | ₩2,830 | ₩3,380 | ₩2,795 | ₩3,233 | +14.22% | 5.3만 |
|---|
| 2026.04.30 | ₩2,683 | ₩2,959 | ₩2,683 | ₩2,830 | +5.50% | 6.9만 |
|---|
| 2026.04.29 | ₩2,817 | ₩2,884 | ₩2,669 | ₩2,669 | -5.24% | 6.1만 |
|---|
| 2026.04.28 | ₩3,273 | ₩3,273 | ₩2,803 | ₩2,884 | -11.89% | 7.9만 |
|---|
| 2026.04.27 | ₩3,259 | ₩3,434 | ₩3,152 | ₩3,152 | -3.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,353 | ₩3,548 | ₩3,313 | ₩3,313 | -1.20% | 2만 |
|---|
| 2026.04.23 | ₩3,514 | ₩3,622 | ₩3,367 | ₩3,367 | -4.20% | 2.1만 |
|---|
| 2026.04.22 | ₩3,554 | ₩3,648 | ₩3,501 | ₩3,568 | +0.38% | 2.5만 |
|---|
| 2026.04.21 | ₩3,702 | ₩3,715 | ₩3,501 | ₩3,501 | -5.43% | 2.5만 |
|---|
| 2026.04.20 | ₩3,595 | ₩3,823 | ₩3,595 | ₩3,729 | +3.73% | 2.2만 |
|---|
| 2026.04.17 | ₩3,622 | ₩3,749 | ₩3,541 | ₩3,608 | -0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩3,769 | ₩3,769 | ₩3,487 | ₩3,595 | -4.63% | 2.7만 |
|---|
| 2026.04.15 | ₩3,819 | ₩3,917 | ₩3,648 | ₩3,675 | -3.76% | 2.3만 |
|---|
| 2026.04.14 | ₩3,850 | ₩4,010 | ₩3,756 | ₩3,756 | -2.44% | 2.8만 |
|---|
| 2026.04.13 | ₩3,769 | ₩4,024 | ₩3,678 | ₩3,850 | +2.14% | 14.7만 |
|---|
| 2026.04.10 | ₩3,595 | ₩3,662 | ₩3,554 | ₩3,595 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩3,702 | ₩3,702 | ₩3,514 | ₩3,608 | -2.54% | 3.3만 |
|---|
| 2026.04.08 | ₩3,809 | ₩3,809 | ₩3,622 | ₩3,622 | -4.93% | 2.1만 |
|---|
| 2026.04.07 | ₩3,393 | ₩3,702 | ₩3,326 | ₩3,568 | +5.14% | 1.7만 |
|---|
| 2026.04.06 | ₩3,340 | ₩3,514 | ₩3,340 | ₩3,393 | +1.61% | 1.2만 |
|---|
| 2026.04.02 | ₩3,233 | ₩3,454 | ₩3,233 | ₩3,380 | +4.56% | 7.9천 |
|---|
| 2026.04.01 | ₩3,353 | ₩3,447 | ₩3,353 | ₩3,407 | +1.60% | 8천 |
|---|
| 2026.03.31 | ₩3,058 | ₩3,501 | ₩3,018 | ₩3,357 | +9.78% | 3.8만 |
|---|
| 2026.03.30 | ₩3,192 | ₩3,349 | ₩2,978 | ₩3,072 | -3.78% | 1.5만 |
|---|
| 2026.03.27 | ₩3,286 | ₩3,286 | ₩3,031 | ₩3,058 | -6.94% | 2.1만 |
|---|
| 2026.03.26 | ₩3,514 | ₩3,514 | ₩3,192 | ₩3,246 | -7.63% | 2.9만 |
|---|
| 2026.03.25 | ₩3,514 | ₩3,528 | ₩3,420 | ₩3,434 | -2.29% | 8.5천 |
|---|
| 2026.03.24 | ₩3,447 | ₩3,487 | ₩3,353 | ₩3,447 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩3,259 | ₩3,487 | ₩3,233 | ₩3,420 | +4.94% | 4.5만 |
|---|
| 2026.03.20 | ₩3,286 | ₩3,420 | ₩3,259 | ₩3,340 | +1.63% | 2.6만 |
|---|
| 2026.03.19 | ₩3,474 | ₩3,528 | ₩3,152 | ₩3,461 | -0.39% | 14.6만 |
|---|
| 2026.03.18 | ₩3,742 | ₩3,742 | ₩3,554 | ₩3,568 | -4.66% | 1.4만 |
|---|
| 2026.03.17 | ₩3,742 | ₩3,876 | ₩3,662 | ₩3,689 | -1.43% | 2.6만 |
|---|
| 2026.03.16 | ₩3,850 | ₩3,984 | ₩3,756 | ₩3,756 | -2.44% | 4.4만 |
|---|
| 2026.03.13 | ₩3,823 | ₩3,957 | ₩3,782 | ₩3,863 | +1.05% | 3만 |
|---|
| 2026.03.12 | ₩3,823 | ₩3,860 | ₩3,689 | ₩3,823 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩3,782 | ₩3,896 | ₩3,687 | ₩3,883 | +2.66% | 2.5만 |
|---|
| 2026.03.10 | ₩3,689 | ₩3,974 | ₩3,622 | ₩3,850 | +4.36% | 5.1만 |
|---|
| 2026.03.09 | ₩3,634 | ₩3,689 | ₩3,541 | ₩3,689 | +1.51% | 3.5만 |
|---|
| 2026.03.06 | ₩3,635 | ₩3,689 | ₩3,595 | ₩3,648 | +0.37% | 2.9만 |
|---|
| 2026.03.05 | ₩3,689 | ₩3,742 | ₩3,635 | ₩3,709 | +0.55% | 3.8만 |
|---|
| 2026.03.04 | ₩3,742 | ₩3,742 | ₩3,675 | ₩3,742 | 0.00% | 2.2만 |
|---|
| 2026.03.03 | ₩3,782 | ₩3,782 | ₩3,635 | ₩3,729 | -1.42% | 3.5만 |
|---|
| 2026.03.02 | ₩3,756 | ₩3,876 | ₩3,756 | ₩3,782 | +0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩3,890 | ₩3,950 | ₩3,729 | ₩3,876 | -0.34% | 6.8만 |
|---|
| 2026.02.26 | ₩3,903 | ₩4,024 | ₩3,836 | ₩3,930 | +0.69% | 2.2만 |
|---|
| 2026.02.25 | ₩3,984 | ₩4,091 | ₩3,876 | ₩3,943 | -1.01% | 5.1만 |
|---|
| 2026.02.24 | ₩3,943 | ₩4,024 | ₩3,890 | ₩3,984 | +1.02% | 1.7만 |
|---|
| 2026.02.23 | ₩4,064 | ₩4,091 | ₩3,847 | ₩3,943 | -2.97% | 5.9만 |
|---|
| 2026.02.20 | ₩4,292 | ₩4,292 | ₩4,051 | ₩4,064 | -5.31% | 2.5만 |
|---|
| 2026.02.19 | ₩4,158 | ₩4,319 | ₩4,019 | ₩4,292 | +3.23% | 3.2만 |
|---|
| 2026.02.18 | ₩4,078 | ₩4,098 | ₩3,997 | ₩4,024 | -1.32% | 1.6만 |
|---|
| 2026.02.17 | ₩4,091 | ₩4,091 | ₩3,947 | ₩4,010 | -1.97% | 1.1만 |
|---|
| 2026.02.13 | ₩3,648 | ₩4,091 | ₩3,648 | ₩4,071 | +11.58% | 2.6만 |
|---|
| 2026.02.12 | ₩3,863 | ₩3,890 | ₩3,514 | ₩3,648 | -5.56% | 3.6만 |
|---|
| 2026.02.11 | ₩3,872 | ₩3,943 | ₩3,662 | ₩3,917 | +1.14% | 4.8만 |
|---|
| 2026.02.10 | ₩3,890 | ₩3,970 | ₩3,823 | ₩3,863 | -0.69% | 1.7만 |
|---|
| 2026.02.09 | ₩4,013 | ₩4,025 | ₩3,903 | ₩3,943 | -1.74% | 2.1만 |
|---|
| 2026.02.06 | ₩3,876 | ₩4,138 | ₩3,876 | ₩3,943 | +1.73% | 3.1만 |
|---|
| 2026.02.05 | ₩3,984 | ₩4,024 | ₩3,782 | ₩3,890 | -2.36% | 6.5만 |
|---|
| 2026.02.04 | ₩4,104 | ₩4,232 | ₩4,041 | ₩4,118 | +0.33% | 2.5만 |
|---|
| 2026.02.03 | ₩4,239 | ₩4,265 | ₩4,051 | ₩4,225 | -0.32% | 3.4만 |
|---|
| 2026.02.02 | ₩4,319 | ₩4,319 | ₩4,190 | ₩4,243 | -1.77% | 2.9만 |
|---|
| 2026.01.30 | ₩4,225 | ₩4,359 | ₩4,185 | ₩4,306 | +1.90% | 4.3만 |
|---|
| 2026.01.29 | ₩4,373 | ₩4,412 | ₩4,185 | ₩4,346 | -0.61% | 8.1만 |
|---|
| 2026.01.28 | ₩4,560 | ₩4,621 | ₩4,373 | ₩4,453 | -2.35% | 5만 |
|---|
| 2026.01.27 | ₩4,587 | ₩4,641 | ₩4,544 | ₩4,601 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩4,654 | ₩4,708 | ₩4,587 | ₩4,641 | -0.29% | 2.5만 |
|---|
| 2026.01.23 | ₩4,775 | ₩4,775 | ₩4,641 | ₩4,708 | -1.40% | 1.7만 |
|---|
| 2026.01.22 | ₩4,762 | ₩4,882 | ₩4,748 | ₩4,775 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩4,876 | ₩5,004 | ₩4,737 | ₩4,788 | -1.79% | 3.4만 |
|---|
| 2026.01.20 | ₩5,057 | ₩5,057 | ₩4,788 | ₩4,815 | -4.77% | 3.4만 |
|---|
| 2026.01.16 | ₩4,923 | ₩5,057 | ₩4,923 | ₩5,016 | +1.91% | 7.5천 |
|---|
| 2026.01.15 | ₩4,949 | ₩5,057 | ₩4,896 | ₩4,923 | -0.54% | 3.2만 |
|---|
| 2026.01.14 | ₩5,016 | ₩5,062 | ₩4,909 | ₩4,949 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩5,177 | ₩5,215 | ₩5,050 | ₩5,077 | -1.94% | 3.4만 |
|---|
| 2026.01.12 | ₩5,016 | ₩5,278 | ₩4,896 | ₩5,137 | +2.41% | 4.4만 |
|---|
| 2026.01.09 | ₩5,104 | ₩5,134 | ₩4,936 | ₩5,070 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩5,325 | ₩5,553 | ₩5,030 | ₩5,137 | -3.53% | 9.2만 |
|---|
| 2026.01.07 | ₩5,057 | ₩5,338 | ₩4,944 | ₩5,271 | +4.24% | 5.2만 |
|---|
| 2026.01.06 | ₩4,882 | ₩5,110 | ₩4,882 | ₩5,003 | +2.47% | 3.2만 |
|---|
| 2026.01.05 | ₩5,137 | ₩5,290 | ₩4,900 | ₩4,949 | -3.66% | 4.6만 |
|---|
| 2026.01.02 | ₩5,164 | ₩5,180 | ₩4,842 | ₩5,070 | -1.82% | 3.4만 |
|---|
| 2025.12.31 | ₩4,923 | ₩5,338 | ₩4,822 | ₩5,177 | +5.18% | 8.9만 |
|---|
| 2025.12.30 | ₩5,003 | ₩5,097 | ₩4,837 | ₩5,043 | +0.80% | 5.6만 |
|---|
| 2025.12.29 | ₩5,003 | ₩5,133 | ₩4,748 | ₩4,829 | -3.49% | 3.5만 |
|---|
| 2025.12.26 | ₩4,923 | ₩5,016 | ₩4,685 | ₩5,016 | +1.91% | 3.7만 |
|---|
| 2025.12.24 | ₩4,822 | ₩4,856 | ₩4,682 | ₩4,748 | -1.53% | 1.3만 |
|---|
| 2025.12.23 | ₩4,896 | ₩4,925 | ₩4,695 | ₩4,882 | -0.27% | 3.8만 |
|---|
| 2025.12.22 | ₩4,842 | ₩5,070 | ₩4,721 | ₩4,815 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩4,721 | ₩4,956 | ₩4,654 | ₩4,842 | +2.56% | 6.2만 |
|---|
| 2025.12.18 | ₩4,641 | ₩4,882 | ₩4,641 | ₩4,721 | +1.73% | 3.1만 |
|---|
| 2025.12.17 | ₩4,835 | ₩4,889 | ₩4,695 | ₩4,695 | -2.91% | 9천 |
|---|
| 2025.12.16 | ₩4,627 | ₩4,902 | ₩4,627 | ₩4,788 | +3.48% | 2.8만 |
|---|
| 2025.12.15 | ₩4,829 | ₩5,030 | ₩4,681 | ₩4,681 | -3.06% | 5.5만 |
|---|
| 2025.12.12 | ₩5,234 | ₩5,234 | ₩4,802 | ₩4,949 | -5.43% | 13.7만 |
|---|
| 2025.12.11 | ₩5,365 | ₩5,419 | ₩5,137 | ₩5,244 | -2.25% | 4.5만 |
|---|
| 2025.12.10 | ₩5,566 | ₩5,596 | ₩5,338 | ₩5,419 | -2.65% | 7.4만 |
|---|
| 2025.12.09 | ₩5,701 | ₩5,929 | ₩5,526 | ₩5,714 | +0.24% | 12.5만 |
|---|
| 2025.12.08 | ₩5,821 | ₩5,982 | ₩5,320 | ₩5,647 | -3.00% | 27.9만 |
|---|
| 2025.12.05 | ₩5,177 | ₩5,473 | ₩4,963 | ₩5,405 | +4.40% | 16.4만 |
|---|
| 2025.12.04 | ₩4,815 | ₩5,204 | ₩4,775 | ₩5,151 | +6.96% | 5.6만 |
|---|
| 2025.12.03 | ₩4,721 | ₩4,802 | ₩4,426 | ₩4,721 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩4,815 | ₩4,869 | ₩4,493 | ₩4,856 | +0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩5,258 | ₩5,352 | ₩4,386 | ₩4,386 | -16.58% | 26.2만 |
|---|
| 2025.11.28 | ₩5,164 | ₩5,674 | ₩5,092 | ₩5,566 | +7.79% | 11.7만 |
|---|
| 2025.11.26 | ₩4,963 | ₩5,298 | ₩4,802 | ₩5,211 | +5.00% | 6.8만 |
|---|
| 2025.11.25 | ₩4,566 | ₩4,963 | ₩4,531 | ₩4,896 | +7.23% | 5.5만 |
|---|
| 2025.11.24 | ₩4,319 | ₩4,762 | ₩4,292 | ₩4,748 | +9.94% | 6.2만 |
|---|
| 2025.11.21 | ₩4,386 | ₩4,386 | ₩4,225 | ₩4,306 | -1.83% | 4.4만 |
|---|
| 2025.11.20 | ₩4,493 | ₩4,695 | ₩4,399 | ₩4,480 | -0.30% | 10.3만 |
|---|
| 2025.11.19 | ₩4,607 | ₩4,641 | ₩4,373 | ₩4,507 | -2.18% | 3.2만 |
|---|
| 2025.11.18 | ₩4,480 | ₩4,587 | ₩4,158 | ₩4,426 | -1.20% | 7.2만 |
|---|
| 2025.11.17 | ₩4,185 | ₩4,681 | ₩4,171 | ₩4,681 | +11.86% | 8.3만 |
|---|
| 2025.11.14 | ₩4,252 | ₩4,324 | ₩4,124 | ₩4,225 | -0.63% | 3만 |
|---|
| 2025.11.13 | ₩4,507 | ₩4,645 | ₩4,104 | ₩4,104 | -8.93% | 5.9만 |
|---|
| 2025.11.12 | ₩4,815 | ₩5,003 | ₩4,560 | ₩4,601 | -4.46% | 11.6만 |
|---|
| 2025.11.11 | ₩4,695 | ₩5,070 | ₩4,560 | ₩4,923 | +4.86% | 4.2만 |
|---|
| 2025.11.10 | ₩4,560 | ₩4,896 | ₩4,509 | ₩4,775 | +4.71% | 9.3만 |
|---|
| 2025.11.07 | ₩4,399 | ₩4,574 | ₩4,264 | ₩4,386 | -0.30% | 5만 |
|---|
| 2025.11.06 | ₩4,640 | ₩4,735 | ₩4,507 | ₩4,547 | -1.99% | 3.8만 |
|---|
| 2025.11.05 | ₩4,332 | ₩4,681 | ₩4,306 | ₩4,654 | +7.43% | 2.7만 |
|---|
| 2025.11.04 | ₩4,346 | ₩4,547 | ₩4,064 | ₩4,306 | -0.93% | 5.1만 |
|---|
| 2025.11.03 | ₩4,346 | ₩4,582 | ₩4,292 | ₩4,480 | +3.09% | 8.8만 |
|---|
| 2025.10.31 | ₩4,534 | ₩4,708 | ₩4,252 | ₩4,279 | -5.62% | 9만 |
|---|
| 2025.10.30 | ₩4,426 | ₩4,641 | ₩4,332 | ₩4,547 | +2.73% | 5.1만 |
|---|
| 2025.10.29 | ₩4,735 | ₩4,735 | ₩4,444 | ₩4,467 | -5.67% | 2.9만 |
|---|
| 2025.10.28 | ₩4,856 | ₩4,909 | ₩4,560 | ₩4,641 | -4.42% | 6.2만 |
|---|
| 2025.10.27 | ₩5,070 | ₩5,124 | ₩4,788 | ₩4,869 | -3.97% | 7.9만 |
|---|
| 2025.10.24 | ₩4,507 | ₩5,047 | ₩4,493 | ₩5,030 | +11.61% | 16.4만 |
|---|
| 2025.10.23 | ₩4,292 | ₩4,695 | ₩4,158 | ₩4,641 | +8.12% | 14.7만 |
|---|
| 2025.10.22 | ₩4,574 | ₩4,574 | ₩4,198 | ₩4,359 | -4.69% | 21.7만 |
|---|
| 2025.10.21 | ₩4,574 | ₩4,923 | ₩4,112 | ₩4,668 | +2.05% | 51.4만 |
|---|
| 2025.10.20 | ₩5,419 | ₩5,540 | ₩4,373 | ₩4,493 | -17.08% | 613.3만 |
|---|
| 2025.10.17 | ₩5,365 | ₩5,432 | ₩5,155 | ₩5,312 | -1.00% | 5.9만 |
|---|
| 2025.10.16 | ₩5,955 | ₩6,036 | ₩5,314 | ₩5,459 | -8.33% | 25.2만 |
|---|
| 2025.10.15 | ₩5,727 | ₩5,835 | ₩5,566 | ₩5,768 | +0.70% | 4.7만 |
|---|
| 2025.10.14 | ₩5,566 | ₩5,805 | ₩5,249 | ₩5,647 | +1.45% | 6.2만 |
|---|
| 2025.10.13 | ₩5,593 | ₩5,776 | ₩5,338 | ₩5,432 | -2.88% | 6.5만 |
|---|
| 2025.10.10 | ₩5,955 | ₩6,224 | ₩5,446 | ₩5,553 | -6.76% | 6만 |
|---|