시장 데이터를 불러오는 중
전체 종목
스킨헬스 시스템즈 과거 주가
SkinHealth Systems Inc. - Class A Common Stock · SKIN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SkinHealth Systems Inc. - Class A Common Stock · SKIN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩697 | ₩737 | ₩673 | ₩737 | +5.77% | 50.9만 |
| 2026.10.08 | ₩775 | ₩789 | ₩737 | ₩762 | -1.56% | 39.8만 |
| 2026.10.07 | ₩785 | ₩803 | ₩766 | ₩791 | +0.68% | 21.9만 |
| 2026.10.06 | ₩844 | ₩844 | ₩775 | ₩785 | -6.98% | 41.9만 |
| 2026.10.05 | ₩842 | ₩862 | ₩762 | ₩804 | -4.46% | 34.4만 |
| 2026.10.02 | ₩817 | ₩871 | ₩817 | ₩844 | +3.28% | 17만 |
| 2026.10.01 | ₩860 | ₩860 | ₩825 | ₩844 | -1.87% | 35.3만 |
| 2026.09.30 | ₩817 | ₩863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩844 |
| +3.28% |
| 20.5만 |
| 2026.09.29 | ₩864 | ₩892 | ₩819 | ₩832 | -3.72% | 22.8만 |
|---|
| 2026.09.28 | ₩875 | ₩925 | ₩862 | ₩871 | -0.46% | 21.1만 |
|---|
| 2026.09.25 | ₩867 | ₩907 | ₩860 | ₩891 | +2.78% | 18만 |
|---|
| 2026.09.24 | ₩898 | ₩898 | ₩871 | ₩884 | -1.49% | 24.9만 |
|---|
| 2026.09.23 | ₩882 | ₩915 | ₩858 | ₩907 | +2.89% | 24.8만 |
|---|
| 2026.09.22 | ₩868 | ₩915 | ₩868 | ₩902 | +3.86% | 26.7만 |
|---|
| 2026.09.21 | ₩898 | ₩938 | ₩858 | ₩905 | +0.75% | 38.8만 |
|---|
| 2026.09.18 | ₩891 | ₩925 | ₩871 | ₩905 | +1.50% | 102.8만 |
|---|
| 2026.09.17 | ₩905 | ₩938 | ₩858 | ₩911 | +0.74% | 26.1만 |
|---|
| 2026.09.16 | ₩884 | ₩918 | ₩858 | ₩905 | +2.27% | 46.4만 |
|---|
| 2026.09.15 | ₩911 | ₩938 | ₩884 | ₩905 | -0.74% | 36.4만 |
|---|
| 2026.09.14 | ₩949 | ₩951 | ₩887 | ₩938 | -1.13% | 22.8만 |
|---|
| 2026.09.11 | ₩938 | ₩951 | ₩917 | ₩938 | 0.00% | 19만 |
|---|
| 2026.09.10 | ₩925 | ₩930 | ₩895 | ₩925 | 0.00% | 27.6만 |
|---|
| 2026.09.09 | ₩974 | ₩993 | ₩923 | ₩925 | -5.09% | 25.7만 |
|---|
| 2026.09.08 | ₩918 | ₩1,005 | ₩905 | ₩988 | +7.59% | 41.7만 |
|---|
| 2026.09.04 | ₩918 | ₩950 | ₩898 | ₩918 | 0.00% | 27만 |
|---|
| 2026.09.03 | ₩947 | ₩965 | ₩902 | ₩934 | -1.41% | 42.4만 |
|---|
| 2026.09.02 | ₩905 | ₩954 | ₩872 | ₩947 | +4.74% | 35.7만 |
|---|
| 2026.09.01 | ₩891 | ₩923 | ₩883 | ₩905 | +1.50% | 28.2만 |
|---|
| 2026.08.31 | ₩911 | ₩954 | ₩875 | ₩906 | -0.59% | 54만 |
|---|
| 2026.08.28 | ₩925 | ₩951 | ₩902 | ₩918 | -0.72% | 36.9만 |
|---|
| 2026.08.27 | ₩911 | ₩965 | ₩911 | ₩927 | +1.76% | 26.6만 |
|---|
| 2026.08.26 | ₩868 | ₩930 | ₩858 | ₩918 | +5.71% | 52.3만 |
|---|
| 2026.08.25 | ₩886 | ₩949 | ₩871 | ₩871 | -1.66% | 35.7만 |
|---|
| 2026.08.24 | ₩871 | ₩957 | ₩871 | ₩911 | +4.62% | 38.4만 |
|---|
| 2026.08.21 | ₩828 | ₩896 | ₩828 | ₩875 | +5.66% | 38.8만 |
|---|
| 2026.08.20 | ₩796 | ₩856 | ₩760 | ₩844 | +6.06% | 77.3만 |
|---|
| 2026.08.19 | ₩807 | ₩843 | ₩796 | ₩797 | -1.16% | 45.4만 |
|---|
| 2026.08.18 | ₩804 | ₩831 | ₩804 | ₩804 | 0.00% | 31.2만 |
|---|
| 2026.08.17 | ₩883 | ₩907 | ₩804 | ₩804 | -8.95% | 27.7만 |
|---|
| 2026.08.14 | ₩880 | ₩910 | ₩862 | ₩894 | +1.52% | 33.8만 |
|---|
| 2026.08.13 | ₩860 | ₩898 | ₩860 | ₩884 | +2.80% | 30.3만 |
|---|
| 2026.08.12 | ₩938 | ₩938 | ₩860 | ₩867 | -7.57% | 17.2만 |
|---|
| 2026.08.11 | ₩871 | ₩938 | ₩858 | ₩938 | +7.69% | 39.6만 |
|---|
| 2026.08.10 | ₩886 | ₩917 | ₩835 | ₩858 | -3.18% | 47.5만 |
|---|
| 2026.08.07 | ₩872 | ₩939 | ₩872 | ₩886 | +1.54% | 90.4만 |
|---|
| 2026.08.06 | ₩945 | ₩1,045 | ₩898 | ₩1,029 | +8.94% | 71.6만 |
|---|
| 2026.08.05 | ₩969 | ₩977 | ₩927 | ₩945 | -2.49% | 32.7만 |
|---|
| 2026.08.04 | ₩965 | ₩1,005 | ₩942 | ₩945 | -2.08% | 31.2만 |
|---|
| 2026.08.03 | ₩931 | ₩985 | ₩905 | ₩937 | +0.58% | 34.2만 |
|---|
| 2026.07.31 | ₩915 | ₩985 | ₩835 | ₩919 | +0.44% | 108.5만 |
|---|
| 2026.07.30 | ₩856 | ₩925 | ₩843 | ₩906 | +5.79% | 42.1만 |
|---|
| 2026.07.29 | ₩894 | ₩937 | ₩859 | ₩863 | -3.45% | 89.2만 |
|---|
| 2026.07.28 | ₩996 | ₩1,002 | ₩926 | ₩937 | -5.92% | 103.2만 |
|---|
| 2026.07.27 | ₩993 | ₩1,085 | ₩945 | ₩1,002 | +0.94% | 165.3만 |
|---|
| 2026.07.24 | ₩992 | ₩1,044 | ₩965 | ₩981 | -1.08% | 68.8만 |
|---|
| 2026.07.23 | ₩1,012 | ₩1,057 | ₩990 | ₩992 | -1.99% | 83.1만 |
|---|
| 2026.07.22 | ₩1,032 | ₩1,088 | ₩1,012 | ₩1,012 | -1.95% | 48.5만 |
|---|
| 2026.07.21 | ₩1,041 | ₩1,056 | ₩1,018 | ₩1,021 | -1.93% | 88.4만 |
|---|
| 2026.07.20 | ₩1,119 | ₩1,164 | ₩1,045 | ₩1,056 | -5.63% | 68.9만 |
|---|
| 2026.07.17 | ₩1,085 | ₩1,146 | ₩1,072 | ₩1,131 | +4.20% | 65.4만 |
|---|
| 2026.07.16 | ₩1,166 | ₩1,219 | ₩1,087 | ₩1,101 | -5.52% | 72.4만 |
|---|
| 2026.07.15 | ₩1,126 | ₩1,254 | ₩1,126 | ₩1,214 | +7.86% | 81.2만 |
|---|
| 2026.07.14 | ₩1,147 | ₩1,206 | ₩1,112 | ₩1,156 | +0.82% | 86만 |
|---|
| 2026.07.13 | ₩1,206 | ₩1,240 | ₩1,126 | ₩1,127 | -6.56% | 93.2만 |
|---|
| 2026.07.10 | ₩1,246 | ₩1,300 | ₩1,194 | ₩1,219 | -2.15% | 108.5만 |
|---|
| 2026.07.09 | ₩1,394 | ₩1,521 | ₩1,206 | ₩1,264 | -9.33% | 355.4만 |
|---|
| 2026.07.08 | ₩1,474 | ₩1,635 | ₩1,315 | ₩1,407 | -4.55% | 688.2만 |
|---|
| 2026.07.07 | ₩1,034 | ₩1,581 | ₩1,034 | ₩1,487 | +43.78% | 8803.9만 |
|---|
| 2026.07.06 | ₩958 | ₩1,016 | ₩939 | ₩1,012 | +5.59% | 65.8만 |
|---|
| 2026.07.02 | ₩965 | ₩1,037 | ₩938 | ₩973 | +0.83% | 63.9만 |
|---|
| 2026.07.01 | ₩929 | ₩1,059 | ₩898 | ₩962 | +3.61% | 61.3만 |
|---|
| 2026.06.30 | ₩935 | ₩961 | ₩915 | ₩929 | -0.72% | 56만 |
|---|
| 2026.06.29 | ₩884 | ₩985 | ₩855 | ₩955 | +8.03% | 69.5만 |
|---|
| 2026.06.26 | ₩859 | ₩906 | ₩791 | ₩884 | +2.96% | 1436.4만 |
|---|
| 2026.06.25 | ₩894 | ₩957 | ₩855 | ₩858 | -4.05% | 113.2만 |
|---|
| 2026.06.24 | ₩887 | ₩972 | ₩868 | ₩884 | -0.30% | 127.4만 |
|---|
| 2026.06.23 | ₩892 | ₩933 | ₩882 | ₩894 | +0.15% | 50.8만 |
|---|
| 2026.06.22 | ₩858 | ₩938 | ₩858 | ₩900 | +5.00% | 56.5만 |
|---|
| 2026.06.18 | ₩898 | ₩943 | ₩884 | ₩888 | -1.04% | 87만 |
|---|
| 2026.06.17 | ₩874 | ₩950 | ₩858 | ₩871 | -0.31% | 64.5만 |
|---|
| 2026.06.16 | ₩860 | ₩890 | ₩854 | ₩875 | +1.71% | 30.5만 |
|---|
| 2026.06.15 | ₩911 | ₩935 | ₩870 | ₩878 | -3.68% | 49.2만 |
|---|
| 2026.06.12 | ₩844 | ₩896 | ₩844 | ₩876 | +3.81% | 39만 |
|---|
| 2026.06.11 | ₩878 | ₩878 | ₩825 | ₩860 | -1.98% | 64.6만 |
|---|
| 2026.06.10 | ₩821 | ₩892 | ₩821 | ₩891 | +8.48% | 40.3만 |
|---|
| 2026.06.09 | ₩879 | ₩890 | ₩831 | ₩850 | -3.35% | 45.4만 |
|---|
| 2026.06.08 | ₩801 | ₩883 | ₩801 | ₩850 | +6.02% | 75.7만 |
|---|
| 2026.06.05 | ₩824 | ₩854 | ₩793 | ₩815 | -1.14% | 95.6만 |
|---|
| 2026.06.04 | ₩850 | ₩896 | ₩817 | ₩817 | -3.79% | 74.5만 |
|---|
| 2026.06.03 | ₩896 | ₩907 | ₩846 | ₩850 | -5.23% | 79.2만 |
|---|
| 2026.06.02 | ₩938 | ₩965 | ₩887 | ₩892 | -4.86% | 83.3만 |
|---|
| 2026.06.01 | ₩1,030 | ₩1,030 | ₩941 | ₩942 | -8.58% | 60.5만 |
|---|
| 2026.05.29 | ₩1,059 | ₩1,100 | ₩998 | ₩1,037 | -2.03% | 187만 |
|---|
| 2026.05.28 | ₩1,032 | ₩1,089 | ₩980 | ₩1,053 | +2.08% | 80.9만 |
|---|
| 2026.05.27 | ₩1,140 | ₩1,179 | ₩1,049 | ₩1,051 | -7.87% | 128.1만 |
|---|
| 2026.05.26 | ₩922 | ₩1,151 | ₩922 | ₩1,150 | +24.71% | 432만 |
|---|
| 2026.05.22 | ₩888 | ₩925 | ₩863 | ₩922 | +3.77% | 87.4만 |
|---|
| 2026.05.21 | ₩903 | ₩958 | ₩879 | ₩884 | -2.08% | 111.9만 |
|---|
| 2026.05.20 | ₩847 | ₩961 | ₩847 | ₩909 | +7.28% | 125.1만 |
|---|
| 2026.05.19 | ₩829 | ₩902 | ₩791 | ₩888 | +7.11% | 146.4만 |
|---|
| 2026.05.18 | ₩851 | ₩911 | ₩811 | ₩812 | -4.57% | 93.5만 |
|---|
| 2026.05.15 | ₩875 | ₩925 | ₩823 | ₩863 | -1.38% | 77.6만 |
|---|
| 2026.05.14 | ₩868 | ₩957 | ₩831 | ₩907 | +4.48% | 117.4만 |
|---|
| 2026.05.13 | ₩847 | ₩917 | ₩813 | ₩871 | +2.85% | 115.2만 |
|---|
| 2026.05.12 | ₩852 | ₩911 | ₩821 | ₩878 | +2.99% | 114.6만 |
|---|
| 2026.05.11 | ₩831 | ₩917 | ₩738 | ₩871 | +4.84% | 349.3만 |
|---|
| 2026.05.08 | ₩1,106 | ₩1,108 | ₩771 | ₩777 | -29.70% | 480.9만 |
|---|
| 2026.05.07 | ₩1,246 | ₩1,281 | ₩1,139 | ₩1,219 | -2.15% | 266만 |
|---|
| 2026.05.06 | ₩1,219 | ₩1,277 | ₩1,175 | ₩1,250 | +2.53% | 88.4만 |
|---|
| 2026.05.05 | ₩1,231 | ₩1,246 | ₩1,193 | ₩1,205 | -2.18% | 77.7만 |
|---|
| 2026.05.04 | ₩1,162 | ₩1,253 | ₩1,136 | ₩1,206 | +3.81% | 138.5만 |
|---|
| 2026.05.01 | ₩1,150 | ₩1,179 | ₩1,118 | ₩1,156 | +0.58% | 62.2만 |
|---|
| 2026.04.30 | ₩1,076 | ₩1,154 | ₩1,067 | ₩1,142 | +6.10% | 52만 |
|---|
| 2026.04.29 | ₩1,075 | ₩1,127 | ₩1,063 | ₩1,077 | +0.25% | 80.2만 |
|---|
| 2026.04.28 | ₩1,219 | ₩1,219 | ₩1,063 | ₩1,120 | -8.13% | 119만 |
|---|
| 2026.04.27 | ₩1,112 | ₩1,218 | ₩1,100 | ₩1,181 | +6.14% | 65.6만 |
|---|
| 2026.04.24 | ₩1,107 | ₩1,143 | ₩1,081 | ₩1,140 | +3.03% | 58.6만 |
|---|
| 2026.04.23 | ₩1,193 | ₩1,193 | ₩1,107 | ₩1,107 | -7.19% | 67.4만 |
|---|
| 2026.04.22 | ₩1,168 | ₩1,237 | ₩1,166 | ₩1,206 | +3.21% | 83.7만 |
|---|
| 2026.04.21 | ₩1,202 | ₩1,214 | ₩1,126 | ₩1,181 | -1.78% | 75.8만 |
|---|
| 2026.04.20 | ₩1,246 | ₩1,246 | ₩1,166 | ₩1,183 | -5.05% | 45.6만 |
|---|
| 2026.04.17 | ₩1,241 | ₩1,297 | ₩1,221 | ₩1,223 | -1.40% | 46.5만 |
|---|
| 2026.04.16 | ₩1,340 | ₩1,340 | ₩1,195 | ₩1,205 | -10.10% | 105.2만 |
|---|
| 2026.04.15 | ₩1,300 | ₩1,340 | ₩1,256 | ₩1,300 | 0.00% | 48.1만 |
|---|
| 2026.04.14 | ₩1,265 | ₩1,340 | ₩1,235 | ₩1,327 | +4.87% | 74.5만 |
|---|
| 2026.04.13 | ₩1,206 | ₩1,280 | ₩1,147 | ₩1,260 | +4.44% | 76.9만 |
|---|
| 2026.04.10 | ₩1,197 | ₩1,242 | ₩1,195 | ₩1,203 | +0.56% | 28.7만 |
|---|
| 2026.04.09 | ₩1,206 | ₩1,264 | ₩1,206 | ₩1,235 | +2.44% | 29만 |
|---|
| 2026.04.08 | ₩1,242 | ₩1,297 | ₩1,211 | ₩1,249 | +0.54% | 33만 |
|---|
| 2026.04.07 | ₩1,186 | ₩1,201 | ₩1,130 | ₩1,175 | -0.90% | 95만 |
|---|
| 2026.04.06 | ₩1,206 | ₩1,273 | ₩1,195 | ₩1,197 | -0.78% | 27.1만 |
|---|
| 2026.04.02 | ₩1,211 | ₩1,274 | ₩1,179 | ₩1,213 | +0.11% | 33.4만 |
|---|
| 2026.04.01 | ₩1,219 | ₩1,302 | ₩1,173 | ₩1,244 | +1.98% | 77.6만 |
|---|
| 2026.03.31 | ₩1,127 | ₩1,229 | ₩1,014 | ₩1,193 | +5.83% | 98만 |
|---|
| 2026.03.30 | ₩1,126 | ₩1,148 | ₩1,099 | ₩1,099 | -2.38% | 40.6만 |
|---|
| 2026.03.27 | ₩1,198 | ₩1,262 | ₩1,072 | ₩1,079 | -9.96% | 98.9만 |
|---|
| 2026.03.26 | ₩1,332 | ₩1,360 | ₩1,203 | ₩1,205 | -9.56% | 58.8만 |
|---|
| 2026.03.25 | ₩1,514 | ₩1,514 | ₩1,340 | ₩1,340 | -11.50% | 52.8만 |
|---|
| 2026.03.24 | ₩1,514 | ₩1,534 | ₩1,474 | ₩1,474 | -2.65% | 38.7만 |
|---|
| 2026.03.23 | ₩1,554 | ₩1,588 | ₩1,528 | ₩1,554 | 0.00% | 45.8만 |
|---|
| 2026.03.20 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,514 | -0.88% | 85.8만 |
|---|
| 2026.03.19 | ₩1,528 | ₩1,581 | ₩1,474 | ₩1,554 | +1.75% | 52.3만 |
|---|
| 2026.03.18 | ₩1,541 | ₩1,628 | ₩1,514 | ₩1,581 | +2.61% | 69.9만 |
|---|
| 2026.03.17 | ₩1,568 | ₩1,702 | ₩1,554 | ₩1,568 | 0.00% | 50.6만 |
|---|
| 2026.03.16 | ₩1,742 | ₩1,809 | ₩1,530 | ₩1,601 | -8.08% | 123.5만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,769 | ₩1,508 | ₩1,702 | +12.39% | 202.8만 |
|---|
| 2026.03.12 | ₩1,528 | ₩1,528 | ₩1,407 | ₩1,420 | -7.02% | 91.9만 |
|---|
| 2026.03.11 | ₩1,514 | ₩1,548 | ₩1,474 | ₩1,508 | -0.44% | 77.2만 |
|---|
| 2026.03.10 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,514 | -1.74% | 66.6만 |
|---|
| 2026.03.09 | ₩1,487 | ₩1,581 | ₩1,434 | ₩1,581 | +6.31% | 68.6만 |
|---|
| 2026.03.06 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,528 | +2.70% | 78.4만 |
|---|
| 2026.03.05 | ₩1,487 | ₩1,635 | ₩1,474 | ₩1,514 | +1.80% | 65.8만 |
|---|
| 2026.03.04 | ₩1,461 | ₩1,508 | ₩1,400 | ₩1,474 | +0.92% | 111.9만 |
|---|
| 2026.03.03 | ₩1,407 | ₩1,487 | ₩1,407 | ₩1,447 | +2.86% | 124.1만 |
|---|
| 2026.03.02 | ₩1,367 | ₩1,498 | ₩1,367 | ₩1,447 | +5.88% | 116.8만 |
|---|
| 2026.02.27 | ₩1,273 | ₩1,434 | ₩1,273 | ₩1,394 | +9.47% | 101.8만 |
|---|
| 2026.02.26 | ₩1,219 | ₩1,313 | ₩1,214 | ₩1,302 | +6.81% | 55.6만 |
|---|
| 2026.02.25 | ₩1,217 | ₩1,257 | ₩1,179 | ₩1,190 | -2.20% | 50.8만 |
|---|
| 2026.02.24 | ₩1,233 | ₩1,261 | ₩1,167 | ₩1,197 | -2.93% | 57.3만 |
|---|
| 2026.02.23 | ₩1,280 | ₩1,327 | ₩1,199 | ₩1,223 | -4.40% | 63.3만 |
|---|
| 2026.02.20 | ₩1,321 | ₩1,375 | ₩1,227 | ₩1,260 | -4.67% | 114만 |
|---|
| 2026.02.19 | ₩1,319 | ₩1,339 | ₩1,226 | ₩1,317 | -0.10% | 81만 |
|---|
| 2026.02.18 | ₩1,340 | ₩1,367 | ₩1,286 | ₩1,327 | -1.00% | 93.7만 |
|---|
| 2026.02.17 | ₩1,407 | ₩1,407 | ₩1,260 | ₩1,339 | -4.86% | 93.5만 |
|---|
| 2026.02.13 | ₩1,420 | ₩1,467 | ₩1,380 | ₩1,394 | -1.89% | 45.6만 |
|---|
| 2026.02.12 | ₩1,420 | ₩1,474 | ₩1,353 | ₩1,394 | -1.89% | 39만 |
|---|
| 2026.02.11 | ₩1,581 | ₩1,581 | ₩1,407 | ₩1,420 | -10.17% | 55.9만 |
|---|
| 2026.02.10 | ₩1,621 | ₩1,635 | ₩1,554 | ₩1,554 | -4.13% | 35.3만 |
|---|
| 2026.02.09 | ₩1,702 | ₩1,702 | ₩1,581 | ₩1,621 | -4.72% | 129.7만 |
|---|
| 2026.02.06 | ₩1,769 | ₩1,776 | ₩1,662 | ₩1,715 | -3.03% | 60.2만 |
|---|
| 2026.02.05 | ₩1,943 | ₩1,964 | ₩1,715 | ₩1,729 | -11.03% | 70.8만 |
|---|
| 2026.02.04 | ₩1,916 | ₩1,977 | ₩1,876 | ₩1,943 | +1.40% | 116.3만 |
|---|
| 2026.02.03 | ₩1,997 | ₩2,023 | ₩1,863 | ₩1,889 | -5.37% | 74.8만 |
|---|
| 2026.02.02 | ₩2,010 | ₩2,077 | ₩1,997 | ₩2,010 | 0.00% | 74.2만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,037 | ₩1,990 | ₩2,010 | 0.00% | 49.2만 |
|---|
| 2026.01.29 | ₩2,023 | ₩2,044 | ₩1,990 | ₩2,023 | 0.00% | 47.1만 |
|---|
| 2026.01.28 | ₩2,037 | ₩2,084 | ₩1,997 | ₩2,023 | -0.66% | 50.8만 |
|---|
| 2026.01.27 | ₩2,010 | ₩2,062 | ₩2,010 | ₩2,037 | +1.33% | 28.4만 |
|---|
| 2026.01.26 | ₩2,050 | ₩2,070 | ₩2,023 | ₩2,037 | -0.65% | 20.6만 |
|---|
| 2026.01.23 | ₩2,090 | ₩2,117 | ₩2,010 | ₩2,050 | -1.92% | 22.9만 |
|---|
| 2026.01.22 | ₩2,050 | ₩2,117 | ₩2,050 | ₩2,090 | +1.96% | 47.1만 |
|---|
| 2026.01.21 | ₩1,930 | ₩2,077 | ₩1,930 | ₩2,064 | +6.94% | 44.3만 |
|---|
| 2026.01.20 | ₩1,983 | ₩2,037 | ₩1,930 | ₩1,930 | -2.70% | 49.7만 |
|---|
| 2026.01.16 | ₩2,090 | ₩2,104 | ₩1,997 | ₩2,010 | -3.85% | 32.9만 |
|---|
| 2026.01.15 | ₩2,090 | ₩2,204 | ₩2,070 | ₩2,090 | 0.00% | 68.7만 |
|---|
| 2026.01.14 | ₩2,037 | ₩2,097 | ₩2,011 | ₩2,064 | +1.32% | 21.9만 |
|---|
| 2026.01.13 | ₩2,050 | ₩2,085 | ₩2,010 | ₩2,050 | 0.00% | 23.1만 |
|---|
| 2026.01.12 | ₩1,956 | ₩2,037 | ₩1,943 | ₩2,023 | +3.42% | 21.2만 |
|---|
| 2026.01.09 | ₩2,104 | ₩2,131 | ₩1,943 | ₩1,956 | -7.01% | 29.9만 |
|---|
| 2026.01.08 | ₩1,916 | ₩2,124 | ₩1,889 | ₩2,090 | +9.09% | 41.7만 |
|---|
| 2026.01.07 | ₩1,983 | ₩1,983 | ₩1,903 | ₩1,930 | -2.70% | 28.2만 |
|---|
| 2026.01.06 | ₩1,903 | ₩1,983 | ₩1,896 | ₩1,970 | +3.52% | 48.4만 |
|---|
| 2026.01.05 | ₩1,889 | ₩1,911 | ₩1,863 | ₩1,889 | 0.00% | 29.7만 |
|---|
| 2026.01.02 | ₩1,876 | ₩1,903 | ₩1,836 | ₩1,876 | 0.00% | 25.4만 |
|---|
| 2025.12.31 | ₩1,916 | ₩1,916 | ₩1,822 | ₩1,863 | -2.80% | 59.8만 |
|---|
| 2025.12.30 | ₩1,930 | ₩1,938 | ₩1,889 | ₩1,916 | -0.69% | 30.1만 |
|---|
| 2025.12.29 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,930 | 0.00% | 42.3만 |
|---|
| 2025.12.26 | ₩1,930 | ₩1,997 | ₩1,923 | ₩1,956 | +1.39% | 23.5만 |
|---|
| 2025.12.24 | ₩1,943 | ₩1,983 | ₩1,916 | ₩1,943 | 0.00% | 16.3만 |
|---|
| 2025.12.23 | ₩2,010 | ₩2,017 | ₩1,930 | ₩1,956 | -2.67% | 24.2만 |
|---|
| 2025.12.22 | ₩2,064 | ₩2,090 | ₩2,010 | ₩2,023 | -1.95% | 33.2만 |
|---|
| 2025.12.19 | ₩2,050 | ₩2,090 | ₩2,037 | ₩2,050 | 0.00% | 59.6만 |
|---|
| 2025.12.18 | ₩2,037 | ₩2,084 | ₩2,017 | ₩2,050 | +0.66% | 53.8만 |
|---|
| 2025.12.17 | ₩1,863 | ₩2,077 | ₩1,849 | ₩2,010 | +7.91% | 83.3만 |
|---|
| 2025.12.16 | ₩1,863 | ₩1,910 | ₩1,822 | ₩1,889 | +1.44% | 46.9만 |
|---|
| 2025.12.15 | ₩1,903 | ₩1,916 | ₩1,782 | ₩1,849 | -2.82% | 60.6만 |
|---|
| 2025.12.12 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,876 | -5.41% | 46.5만 |
|---|
| 2025.12.11 | ₩1,930 | ₩2,097 | ₩1,930 | ₩1,956 | +1.39% | 96.2만 |
|---|
| 2025.12.10 | ₩2,037 | ₩2,037 | ₩1,903 | ₩1,916 | -5.92% | 144.3만 |
|---|
| 2025.12.09 | ₩1,943 | ₩2,124 | ₩1,943 | ₩2,037 | +4.83% | 67.2만 |
|---|
| 2025.12.08 | ₩1,983 | ₩1,983 | ₩1,829 | ₩1,970 | -0.68% | 91만 |
|---|
| 2025.12.05 | ₩2,117 | ₩2,211 | ₩1,956 | ₩1,956 | -7.59% | 91.6만 |
|---|
| 2025.12.04 | ₩2,117 | ₩2,144 | ₩2,037 | ₩2,117 | 0.00% | 217.8만 |
|---|
| 2025.12.03 | ₩1,956 | ₩2,144 | ₩1,910 | ₩2,131 | +8.90% | 70.6만 |
|---|
| 2025.12.02 | ₩2,010 | ₩2,010 | ₩1,836 | ₩1,943 | -3.33% | 59.5만 |
|---|
| 2025.12.01 | ₩1,916 | ₩2,010 | ₩1,822 | ₩1,997 | +4.20% | 57.2만 |
|---|
| 2025.11.28 | ₩1,943 | ₩2,003 | ₩1,889 | ₩1,983 | +2.07% | 28.4만 |
|---|
| 2025.11.26 | ₩1,836 | ₩1,990 | ₩1,822 | ₩1,943 | +5.84% | 88.4만 |
|---|
| 2025.11.25 | ₩1,769 | ₩1,849 | ₩1,755 | ₩1,849 | +4.55% | 42만 |
|---|
| 2025.11.24 | ₩1,769 | ₩1,782 | ₩1,715 | ₩1,769 | 0.00% | 45.7만 |
|---|
| 2025.11.21 | ₩1,662 | ₩1,809 | ₩1,655 | ₩1,769 | +6.45% | 122.8만 |
|---|
| 2025.11.20 | ₩1,782 | ₩1,782 | ₩1,662 | ₩1,688 | -5.26% | 80.3만 |
|---|
| 2025.11.19 | ₩1,742 | ₩1,789 | ₩1,715 | ₩1,729 | -0.77% | 25.4만 |
|---|
| 2025.11.18 | ₩1,715 | ₩1,776 | ₩1,675 | ₩1,755 | +2.34% | 35.4만 |
|---|
| 2025.11.17 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,702 | -0.78% | 92.9만 |
|---|
| 2025.11.14 | ₩1,715 | ₩1,755 | ₩1,688 | ₩1,715 | 0.00% | 71만 |
|---|
| 2025.11.13 | ₩1,769 | ₩1,849 | ₩1,729 | ₩1,742 | -1.52% | 96.8만 |
|---|
| 2025.11.12 | ₩1,796 | ₩1,843 | ₩1,729 | ₩1,782 | -0.75% | 61.8만 |
|---|
| 2025.11.11 | ₩1,809 | ₩1,876 | ₩1,722 | ₩1,755 | -2.96% | 105.9만 |
|---|
| 2025.11.10 | ₩1,889 | ₩1,916 | ₩1,722 | ₩1,849 | -2.13% | 161.9만 |
|---|
| 2025.11.07 | ₩1,836 | ₩2,332 | ₩1,782 | ₩1,876 | +2.19% | 484.4만 |
|---|
| 2025.11.06 | ₩1,956 | ₩1,956 | ₩1,675 | ₩1,729 | -11.64% | 184.5만 |
|---|
| 2025.11.05 | ₩1,863 | ₩1,997 | ₩1,836 | ₩1,970 | +5.76% | 47.1만 |
|---|
| 2025.11.04 | ₩1,809 | ₩1,863 | ₩1,755 | ₩1,849 | +2.22% | 100만 |
|---|
| 2025.11.03 | ₩1,876 | ₩1,889 | ₩1,755 | ₩1,836 | -2.14% | 99.2만 |
|---|
| 2025.10.31 | ₩1,876 | ₩1,970 | ₩1,849 | ₩1,916 | +2.14% | 70.6만 |
|---|
| 2025.10.30 | ₩1,916 | ₩1,936 | ₩1,863 | ₩1,889 | -1.40% | 88.3만 |
|---|
| 2025.10.29 | ₩1,943 | ₩2,023 | ₩1,903 | ₩1,943 | 0.00% | 88.3만 |
|---|
| 2025.10.28 | ₩2,037 | ₩2,050 | ₩1,889 | ₩1,956 | -3.95% | 154.5만 |
|---|
| 2025.10.27 | ₩1,930 | ₩2,077 | ₩1,836 | ₩1,956 | +1.39% | 274.4만 |
|---|
| 2025.10.24 | ₩1,782 | ₩1,876 | ₩1,755 | ₩1,863 | +4.51% | 71.4만 |
|---|
| 2025.10.23 | ₩1,769 | ₩1,843 | ₩1,715 | ₩1,742 | -1.52% | 197.5만 |
|---|
| 2025.10.22 | ₩1,863 | ₩1,911 | ₩1,755 | ₩1,782 | -4.32% | 117.2만 |
|---|
| 2025.10.21 | ₩1,889 | ₩1,889 | ₩1,782 | ₩1,796 | -4.96% | 79.4만 |
|---|
| 2025.10.20 | ₩1,916 | ₩2,010 | ₩1,849 | ₩1,863 | -2.80% | 93만 |
|---|
| 2025.10.17 | ₩1,943 | ₩2,031 | ₩1,889 | ₩1,916 | -1.38% | 111만 |
|---|
| 2025.10.16 | ₩2,010 | ₩2,097 | ₩1,916 | ₩1,930 | -4.00% | 89.4만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,131 | ₩1,983 | ₩1,997 | -4.49% | 102.5만 |
|---|
| 2025.10.14 | ₩1,997 | ₩2,111 | ₩1,950 | ₩2,084 | +4.36% | 87.6만 |
|---|
| 2025.10.13 | ₩1,983 | ₩2,064 | ₩1,936 | ₩2,037 | +2.70% | 78.9만 |
|---|
| 2025.10.10 | ₩2,144 | ₩2,184 | ₩1,916 | ₩1,930 | -10.00% | 143.9만 |
|---|