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 | ₩694 | ₩734 | ₩670 | ₩734 | +5.77% | 50.9만 |
| 2026.10.08 | ₩771 | ₩786 | ₩734 | ₩759 | -1.56% | 39.8만 |
| 2026.10.07 | ₩782 | ₩800 | ₩763 | ₩788 | +0.68% | 21.9만 |
| 2026.10.06 | ₩841 | ₩841 | ₩771 | ₩782 | -6.98% | 41.9만 |
| 2026.10.05 | ₩838 | ₩858 | ₩759 | ₩801 | -4.46% | 34.4만 |
| 2026.10.02 | ₩814 | ₩868 | ₩814 | ₩841 | +3.28% | 17만 |
| 2026.10.01 | ₩857 | ₩857 | ₩822 | ₩841 | -1.87% | 35.3만 |
| 2026.09.30 | ₩814 | ₩860 | ₩814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩841 |
| +3.28% |
| 20.5만 |
| 2026.09.29 | ₩861 | ₩889 | ₩816 | ₩829 | -3.72% | 22.8만 |
|---|
| 2026.09.28 | ₩872 | ₩921 | ₩858 | ₩868 | -0.46% | 21.1만 |
|---|
| 2026.09.25 | ₩864 | ₩904 | ₩857 | ₩888 | +2.78% | 18만 |
|---|
| 2026.09.24 | ₩894 | ₩894 | ₩868 | ₩881 | -1.49% | 24.9만 |
|---|
| 2026.09.23 | ₩878 | ₩912 | ₩854 | ₩904 | +2.89% | 24.8만 |
|---|
| 2026.09.22 | ₩865 | ₩912 | ₩865 | ₩898 | +3.86% | 26.7만 |
|---|
| 2026.09.21 | ₩894 | ₩934 | ₩854 | ₩901 | +0.75% | 38.8만 |
|---|
| 2026.09.18 | ₩888 | ₩921 | ₩868 | ₩901 | +1.50% | 102.8만 |
|---|
| 2026.09.17 | ₩901 | ₩934 | ₩854 | ₩908 | +0.74% | 26.1만 |
|---|
| 2026.09.16 | ₩881 | ₩914 | ₩854 | ₩901 | +2.27% | 46.4만 |
|---|
| 2026.09.15 | ₩908 | ₩934 | ₩881 | ₩901 | -0.74% | 36.4만 |
|---|
| 2026.09.14 | ₩945 | ₩948 | ₩884 | ₩934 | -1.13% | 22.8만 |
|---|
| 2026.09.11 | ₩934 | ₩948 | ₩913 | ₩934 | 0.00% | 19만 |
|---|
| 2026.09.10 | ₩921 | ₩926 | ₩892 | ₩921 | 0.00% | 27.6만 |
|---|
| 2026.09.09 | ₩970 | ₩989 | ₩920 | ₩921 | -5.09% | 25.7만 |
|---|
| 2026.09.08 | ₩914 | ₩1,001 | ₩901 | ₩984 | +7.59% | 41.7만 |
|---|
| 2026.09.04 | ₩914 | ₩946 | ₩894 | ₩914 | 0.00% | 27만 |
|---|
| 2026.09.03 | ₩944 | ₩961 | ₩898 | ₩930 | -1.41% | 42.4만 |
|---|
| 2026.09.02 | ₩901 | ₩950 | ₩869 | ₩944 | +4.74% | 35.7만 |
|---|
| 2026.09.01 | ₩888 | ₩920 | ₩880 | ₩901 | +1.50% | 28.2만 |
|---|
| 2026.08.31 | ₩908 | ₩950 | ₩872 | ₩902 | -0.59% | 54만 |
|---|
| 2026.08.28 | ₩921 | ₩948 | ₩898 | ₩914 | -0.72% | 36.9만 |
|---|
| 2026.08.27 | ₩908 | ₩961 | ₩908 | ₩924 | +1.76% | 26.6만 |
|---|
| 2026.08.26 | ₩865 | ₩926 | ₩854 | ₩914 | +5.71% | 52.3만 |
|---|
| 2026.08.25 | ₩882 | ₩945 | ₩868 | ₩868 | -1.66% | 35.7만 |
|---|
| 2026.08.24 | ₩868 | ₩953 | ₩868 | ₩908 | +4.62% | 38.4만 |
|---|
| 2026.08.21 | ₩825 | ₩893 | ₩825 | ₩872 | +5.66% | 38.8만 |
|---|
| 2026.08.20 | ₩793 | ₩853 | ₩757 | ₩841 | +6.06% | 77.3만 |
|---|
| 2026.08.19 | ₩804 | ₩840 | ₩793 | ₩794 | -1.16% | 45.4만 |
|---|
| 2026.08.18 | ₩801 | ₩828 | ₩801 | ₩801 | 0.00% | 31.2만 |
|---|
| 2026.08.17 | ₩880 | ₩904 | ₩801 | ₩801 | -8.95% | 27.7만 |
|---|
| 2026.08.14 | ₩877 | ₩906 | ₩858 | ₩890 | +1.52% | 33.8만 |
|---|
| 2026.08.13 | ₩857 | ₩894 | ₩857 | ₩881 | +2.80% | 30.3만 |
|---|
| 2026.08.12 | ₩934 | ₩934 | ₩857 | ₩864 | -7.57% | 17.2만 |
|---|
| 2026.08.11 | ₩868 | ₩934 | ₩854 | ₩934 | +7.69% | 39.6만 |
|---|
| 2026.08.10 | ₩882 | ₩913 | ₩832 | ₩854 | -3.18% | 47.5만 |
|---|
| 2026.08.07 | ₩869 | ₩936 | ₩869 | ₩882 | +1.54% | 90.4만 |
|---|
| 2026.08.06 | ₩941 | ₩1,041 | ₩894 | ₩1,025 | +8.94% | 71.6만 |
|---|
| 2026.08.05 | ₩965 | ₩973 | ₩924 | ₩941 | -2.49% | 32.7만 |
|---|
| 2026.08.04 | ₩961 | ₩1,001 | ₩938 | ₩941 | -2.08% | 31.2만 |
|---|
| 2026.08.03 | ₩928 | ₩981 | ₩901 | ₩933 | +0.58% | 34.2만 |
|---|
| 2026.07.31 | ₩912 | ₩981 | ₩832 | ₩916 | +0.44% | 108.5만 |
|---|
| 2026.07.30 | ₩853 | ₩921 | ₩840 | ₩902 | +5.79% | 42.1만 |
|---|
| 2026.07.29 | ₩890 | ₩933 | ₩856 | ₩860 | -3.45% | 89.2만 |
|---|
| 2026.07.28 | ₩992 | ₩998 | ₩922 | ₩933 | -5.92% | 103.2만 |
|---|
| 2026.07.27 | ₩989 | ₩1,081 | ₩941 | ₩998 | +0.94% | 165.3만 |
|---|
| 2026.07.24 | ₩988 | ₩1,040 | ₩961 | ₩977 | -1.08% | 68.8만 |
|---|
| 2026.07.23 | ₩1,008 | ₩1,053 | ₩986 | ₩988 | -1.99% | 83.1만 |
|---|
| 2026.07.22 | ₩1,028 | ₩1,084 | ₩1,008 | ₩1,008 | -1.95% | 48.5만 |
|---|
| 2026.07.21 | ₩1,037 | ₩1,052 | ₩1,014 | ₩1,017 | -1.93% | 88.4만 |
|---|
| 2026.07.20 | ₩1,115 | ₩1,160 | ₩1,041 | ₩1,052 | -5.63% | 68.9만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,141 | ₩1,068 | ₩1,127 | +4.20% | 65.4만 |
|---|
| 2026.07.16 | ₩1,161 | ₩1,215 | ₩1,082 | ₩1,097 | -5.52% | 72.4만 |
|---|
| 2026.07.15 | ₩1,121 | ₩1,249 | ₩1,121 | ₩1,209 | +7.86% | 81.2만 |
|---|
| 2026.07.14 | ₩1,143 | ₩1,201 | ₩1,108 | ₩1,152 | +0.82% | 86만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,235 | ₩1,121 | ₩1,123 | -6.56% | 93.2만 |
|---|
| 2026.07.10 | ₩1,241 | ₩1,295 | ₩1,189 | ₩1,215 | -2.15% | 108.5만 |
|---|
| 2026.07.09 | ₩1,388 | ₩1,515 | ₩1,201 | ₩1,259 | -9.33% | 355.4만 |
|---|
| 2026.07.08 | ₩1,468 | ₩1,628 | ₩1,309 | ₩1,401 | -4.55% | 688.2만 |
|---|
| 2026.07.07 | ₩1,030 | ₩1,575 | ₩1,030 | ₩1,482 | +43.78% | 8803.9만 |
|---|
| 2026.07.06 | ₩954 | ₩1,012 | ₩936 | ₩1,008 | +5.59% | 65.8만 |
|---|
| 2026.07.02 | ₩961 | ₩1,033 | ₩934 | ₩969 | +0.83% | 63.9만 |
|---|
| 2026.07.01 | ₩925 | ₩1,054 | ₩894 | ₩958 | +3.61% | 61.3만 |
|---|
| 2026.06.30 | ₩932 | ₩957 | ₩912 | ₩925 | -0.72% | 56만 |
|---|
| 2026.06.29 | ₩881 | ₩981 | ₩852 | ₩952 | +8.03% | 69.5만 |
|---|
| 2026.06.26 | ₩856 | ₩902 | ₩788 | ₩881 | +2.96% | 1436.4만 |
|---|
| 2026.06.25 | ₩890 | ₩953 | ₩852 | ₩854 | -4.05% | 113.2만 |
|---|
| 2026.06.24 | ₩884 | ₩968 | ₩865 | ₩881 | -0.30% | 127.4만 |
|---|
| 2026.06.23 | ₩889 | ₩929 | ₩878 | ₩890 | +0.15% | 50.8만 |
|---|
| 2026.06.22 | ₩854 | ₩934 | ₩854 | ₩897 | +5.00% | 56.5만 |
|---|
| 2026.06.18 | ₩894 | ₩940 | ₩881 | ₩885 | -1.04% | 87만 |
|---|
| 2026.06.17 | ₩870 | ₩946 | ₩854 | ₩868 | -0.31% | 64.5만 |
|---|
| 2026.06.16 | ₩857 | ₩886 | ₩850 | ₩872 | +1.71% | 30.5만 |
|---|
| 2026.06.15 | ₩908 | ₩932 | ₩866 | ₩874 | -3.68% | 49.2만 |
|---|
| 2026.06.12 | ₩841 | ₩893 | ₩841 | ₩873 | +3.81% | 39만 |
|---|
| 2026.06.11 | ₩874 | ₩874 | ₩822 | ₩857 | -1.98% | 64.6만 |
|---|
| 2026.06.10 | ₩818 | ₩889 | ₩818 | ₩888 | +8.48% | 40.3만 |
|---|
| 2026.06.09 | ₩876 | ₩886 | ₩828 | ₩846 | -3.35% | 45.4만 |
|---|
| 2026.06.08 | ₩798 | ₩880 | ₩798 | ₩846 | +6.02% | 75.7만 |
|---|
| 2026.06.05 | ₩821 | ₩850 | ₩790 | ₩812 | -1.14% | 95.6만 |
|---|
| 2026.06.04 | ₩846 | ₩893 | ₩814 | ₩814 | -3.79% | 74.5만 |
|---|
| 2026.06.03 | ₩893 | ₩904 | ₩842 | ₩846 | -5.23% | 79.2만 |
|---|
| 2026.06.02 | ₩934 | ₩961 | ₩884 | ₩889 | -4.86% | 83.3만 |
|---|
| 2026.06.01 | ₩1,026 | ₩1,026 | ₩937 | ₩938 | -8.58% | 60.5만 |
|---|
| 2026.05.29 | ₩1,054 | ₩1,096 | ₩994 | ₩1,033 | -2.03% | 187만 |
|---|
| 2026.05.28 | ₩1,028 | ₩1,085 | ₩976 | ₩1,049 | +2.08% | 80.9만 |
|---|
| 2026.05.27 | ₩1,136 | ₩1,175 | ₩1,045 | ₩1,046 | -7.87% | 128.1만 |
|---|
| 2026.05.26 | ₩918 | ₩1,147 | ₩918 | ₩1,145 | +24.71% | 432만 |
|---|
| 2026.05.22 | ₩885 | ₩921 | ₩860 | ₩918 | +3.77% | 87.4만 |
|---|
| 2026.05.21 | ₩900 | ₩954 | ₩876 | ₩881 | -2.08% | 111.9만 |
|---|
| 2026.05.20 | ₩844 | ₩957 | ₩844 | ₩905 | +7.28% | 125.1만 |
|---|
| 2026.05.19 | ₩826 | ₩898 | ₩788 | ₩885 | +7.11% | 146.4만 |
|---|
| 2026.05.18 | ₩848 | ₩908 | ₩808 | ₩809 | -4.57% | 93.5만 |
|---|
| 2026.05.15 | ₩872 | ₩921 | ₩820 | ₩860 | -1.38% | 77.6만 |
|---|
| 2026.05.14 | ₩865 | ₩953 | ₩828 | ₩904 | +4.48% | 117.4만 |
|---|
| 2026.05.13 | ₩844 | ₩913 | ₩810 | ₩868 | +2.85% | 115.2만 |
|---|
| 2026.05.12 | ₩849 | ₩908 | ₩818 | ₩874 | +2.99% | 114.6만 |
|---|
| 2026.05.11 | ₩828 | ₩913 | ₩735 | ₩868 | +4.84% | 349.3만 |
|---|
| 2026.05.08 | ₩1,101 | ₩1,104 | ₩767 | ₩774 | -29.70% | 480.9만 |
|---|
| 2026.05.07 | ₩1,241 | ₩1,276 | ₩1,135 | ₩1,215 | -2.15% | 266만 |
|---|
| 2026.05.06 | ₩1,215 | ₩1,272 | ₩1,171 | ₩1,245 | +2.53% | 88.4만 |
|---|
| 2026.05.05 | ₩1,227 | ₩1,241 | ₩1,188 | ₩1,200 | -2.18% | 77.7만 |
|---|
| 2026.05.04 | ₩1,157 | ₩1,248 | ₩1,132 | ₩1,201 | +3.81% | 138.5만 |
|---|
| 2026.05.01 | ₩1,145 | ₩1,175 | ₩1,113 | ₩1,152 | +0.58% | 62.2만 |
|---|
| 2026.04.30 | ₩1,072 | ₩1,149 | ₩1,062 | ₩1,137 | +6.10% | 52만 |
|---|
| 2026.04.29 | ₩1,070 | ₩1,123 | ₩1,058 | ₩1,073 | +0.25% | 80.2만 |
|---|
| 2026.04.28 | ₩1,215 | ₩1,215 | ₩1,058 | ₩1,116 | -8.13% | 119만 |
|---|
| 2026.04.27 | ₩1,108 | ₩1,213 | ₩1,096 | ₩1,176 | +6.14% | 65.6만 |
|---|
| 2026.04.24 | ₩1,103 | ₩1,139 | ₩1,077 | ₩1,136 | +3.03% | 58.6만 |
|---|
| 2026.04.23 | ₩1,188 | ₩1,188 | ₩1,103 | ₩1,103 | -7.19% | 67.4만 |
|---|
| 2026.04.22 | ₩1,164 | ₩1,232 | ₩1,161 | ₩1,201 | +3.21% | 83.7만 |
|---|
| 2026.04.21 | ₩1,197 | ₩1,209 | ₩1,121 | ₩1,176 | -1.78% | 75.8만 |
|---|
| 2026.04.20 | ₩1,241 | ₩1,241 | ₩1,161 | ₩1,179 | -5.05% | 45.6만 |
|---|
| 2026.04.17 | ₩1,236 | ₩1,292 | ₩1,216 | ₩1,219 | -1.40% | 46.5만 |
|---|
| 2026.04.16 | ₩1,335 | ₩1,335 | ₩1,191 | ₩1,200 | -10.10% | 105.2만 |
|---|
| 2026.04.15 | ₩1,295 | ₩1,335 | ₩1,251 | ₩1,295 | 0.00% | 48.1만 |
|---|
| 2026.04.14 | ₩1,260 | ₩1,335 | ₩1,231 | ₩1,321 | +4.87% | 74.5만 |
|---|
| 2026.04.13 | ₩1,201 | ₩1,275 | ₩1,143 | ₩1,255 | +4.44% | 76.9만 |
|---|
| 2026.04.10 | ₩1,192 | ₩1,237 | ₩1,191 | ₩1,199 | +0.56% | 28.7만 |
|---|
| 2026.04.09 | ₩1,201 | ₩1,259 | ₩1,201 | ₩1,231 | +2.44% | 29만 |
|---|
| 2026.04.08 | ₩1,237 | ₩1,292 | ₩1,207 | ₩1,244 | +0.54% | 33만 |
|---|
| 2026.04.07 | ₩1,181 | ₩1,196 | ₩1,125 | ₩1,171 | -0.90% | 95만 |
|---|
| 2026.04.06 | ₩1,201 | ₩1,268 | ₩1,191 | ₩1,192 | -0.78% | 27.1만 |
|---|
| 2026.04.02 | ₩1,207 | ₩1,269 | ₩1,175 | ₩1,208 | +0.11% | 33.4만 |
|---|
| 2026.04.01 | ₩1,215 | ₩1,297 | ₩1,168 | ₩1,239 | +1.98% | 77.6만 |
|---|
| 2026.03.31 | ₩1,123 | ₩1,224 | ₩1,010 | ₩1,188 | +5.83% | 98만 |
|---|
| 2026.03.30 | ₩1,121 | ₩1,144 | ₩1,094 | ₩1,094 | -2.38% | 40.6만 |
|---|
| 2026.03.27 | ₩1,193 | ₩1,257 | ₩1,068 | ₩1,074 | -9.96% | 98.9만 |
|---|
| 2026.03.26 | ₩1,327 | ₩1,355 | ₩1,199 | ₩1,200 | -9.56% | 58.8만 |
|---|
| 2026.03.25 | ₩1,508 | ₩1,508 | ₩1,335 | ₩1,335 | -11.50% | 52.8만 |
|---|
| 2026.03.24 | ₩1,508 | ₩1,528 | ₩1,468 | ₩1,468 | -2.65% | 38.7만 |
|---|
| 2026.03.23 | ₩1,548 | ₩1,582 | ₩1,522 | ₩1,548 | 0.00% | 45.8만 |
|---|
| 2026.03.20 | ₩1,522 | ₩1,535 | ₩1,468 | ₩1,508 | -0.88% | 85.8만 |
|---|
| 2026.03.19 | ₩1,522 | ₩1,575 | ₩1,468 | ₩1,548 | +1.75% | 52.3만 |
|---|
| 2026.03.18 | ₩1,535 | ₩1,622 | ₩1,508 | ₩1,575 | +2.61% | 69.9만 |
|---|
| 2026.03.17 | ₩1,562 | ₩1,695 | ₩1,548 | ₩1,562 | 0.00% | 50.6만 |
|---|
| 2026.03.16 | ₩1,735 | ₩1,802 | ₩1,524 | ₩1,595 | -8.08% | 123.5만 |
|---|
| 2026.03.13 | ₩1,508 | ₩1,762 | ₩1,502 | ₩1,695 | +12.39% | 202.8만 |
|---|
| 2026.03.12 | ₩1,522 | ₩1,522 | ₩1,401 | ₩1,415 | -7.02% | 91.9만 |
|---|
| 2026.03.11 | ₩1,508 | ₩1,542 | ₩1,468 | ₩1,502 | -0.44% | 77.2만 |
|---|
| 2026.03.10 | ₩1,535 | ₩1,602 | ₩1,495 | ₩1,508 | -1.74% | 66.6만 |
|---|
| 2026.03.09 | ₩1,482 | ₩1,575 | ₩1,428 | ₩1,575 | +6.31% | 68.6만 |
|---|
| 2026.03.06 | ₩1,482 | ₩1,548 | ₩1,455 | ₩1,522 | +2.70% | 78.4만 |
|---|
| 2026.03.05 | ₩1,482 | ₩1,628 | ₩1,468 | ₩1,508 | +1.80% | 65.8만 |
|---|
| 2026.03.04 | ₩1,455 | ₩1,502 | ₩1,395 | ₩1,468 | +0.92% | 111.9만 |
|---|
| 2026.03.03 | ₩1,401 | ₩1,482 | ₩1,401 | ₩1,442 | +2.86% | 124.1만 |
|---|
| 2026.03.02 | ₩1,361 | ₩1,492 | ₩1,361 | ₩1,442 | +5.88% | 116.8만 |
|---|
| 2026.02.27 | ₩1,268 | ₩1,428 | ₩1,268 | ₩1,388 | +9.47% | 101.8만 |
|---|
| 2026.02.26 | ₩1,215 | ₩1,308 | ₩1,209 | ₩1,297 | +6.81% | 55.6만 |
|---|
| 2026.02.25 | ₩1,212 | ₩1,252 | ₩1,175 | ₩1,185 | -2.20% | 50.8만 |
|---|
| 2026.02.24 | ₩1,228 | ₩1,256 | ₩1,163 | ₩1,192 | -2.93% | 57.3만 |
|---|
| 2026.02.23 | ₩1,275 | ₩1,321 | ₩1,195 | ₩1,219 | -4.40% | 63.3만 |
|---|
| 2026.02.20 | ₩1,316 | ₩1,369 | ₩1,223 | ₩1,255 | -4.67% | 114만 |
|---|
| 2026.02.19 | ₩1,313 | ₩1,333 | ₩1,221 | ₩1,312 | -0.10% | 81만 |
|---|
| 2026.02.18 | ₩1,335 | ₩1,361 | ₩1,281 | ₩1,321 | -1.00% | 93.7만 |
|---|
| 2026.02.17 | ₩1,401 | ₩1,401 | ₩1,255 | ₩1,333 | -4.86% | 93.5만 |
|---|
| 2026.02.13 | ₩1,415 | ₩1,462 | ₩1,375 | ₩1,388 | -1.89% | 45.6만 |
|---|
| 2026.02.12 | ₩1,415 | ₩1,468 | ₩1,348 | ₩1,388 | -1.89% | 39만 |
|---|
| 2026.02.11 | ₩1,575 | ₩1,575 | ₩1,401 | ₩1,415 | -10.17% | 55.9만 |
|---|
| 2026.02.10 | ₩1,615 | ₩1,628 | ₩1,548 | ₩1,548 | -4.13% | 35.3만 |
|---|
| 2026.02.09 | ₩1,695 | ₩1,695 | ₩1,575 | ₩1,615 | -4.72% | 129.7만 |
|---|
| 2026.02.06 | ₩1,762 | ₩1,769 | ₩1,655 | ₩1,708 | -3.03% | 60.2만 |
|---|
| 2026.02.05 | ₩1,935 | ₩1,957 | ₩1,708 | ₩1,722 | -11.03% | 70.8만 |
|---|
| 2026.02.04 | ₩1,909 | ₩1,969 | ₩1,869 | ₩1,935 | +1.40% | 116.3만 |
|---|
| 2026.02.03 | ₩1,989 | ₩2,015 | ₩1,855 | ₩1,882 | -5.37% | 74.8만 |
|---|
| 2026.02.02 | ₩2,002 | ₩2,069 | ₩1,989 | ₩2,002 | 0.00% | 74.2만 |
|---|
| 2026.01.30 | ₩2,002 | ₩2,029 | ₩1,982 | ₩2,002 | 0.00% | 49.2만 |
|---|
| 2026.01.29 | ₩2,015 | ₩2,035 | ₩1,982 | ₩2,015 | 0.00% | 47.1만 |
|---|
| 2026.01.28 | ₩2,029 | ₩2,076 | ₩1,989 | ₩2,015 | -0.66% | 50.8만 |
|---|
| 2026.01.27 | ₩2,002 | ₩2,054 | ₩2,002 | ₩2,029 | +1.33% | 28.4만 |
|---|
| 2026.01.26 | ₩2,042 | ₩2,062 | ₩2,015 | ₩2,029 | -0.65% | 20.6만 |
|---|
| 2026.01.23 | ₩2,082 | ₩2,109 | ₩2,002 | ₩2,042 | -1.92% | 22.9만 |
|---|
| 2026.01.22 | ₩2,042 | ₩2,109 | ₩2,042 | ₩2,082 | +1.96% | 47.1만 |
|---|
| 2026.01.21 | ₩1,922 | ₩2,069 | ₩1,922 | ₩2,056 | +6.94% | 44.3만 |
|---|
| 2026.01.20 | ₩1,975 | ₩2,029 | ₩1,922 | ₩1,922 | -2.70% | 49.7만 |
|---|
| 2026.01.16 | ₩2,082 | ₩2,096 | ₩1,989 | ₩2,002 | -3.85% | 32.9만 |
|---|
| 2026.01.15 | ₩2,082 | ₩2,196 | ₩2,062 | ₩2,082 | 0.00% | 68.7만 |
|---|
| 2026.01.14 | ₩2,029 | ₩2,089 | ₩2,003 | ₩2,056 | +1.32% | 21.9만 |
|---|
| 2026.01.13 | ₩2,042 | ₩2,077 | ₩2,002 | ₩2,042 | 0.00% | 23.1만 |
|---|
| 2026.01.12 | ₩1,949 | ₩2,029 | ₩1,935 | ₩2,015 | +3.42% | 21.2만 |
|---|
| 2026.01.09 | ₩2,096 | ₩2,122 | ₩1,935 | ₩1,949 | -7.01% | 29.9만 |
|---|
| 2026.01.08 | ₩1,909 | ₩2,116 | ₩1,882 | ₩2,082 | +9.09% | 41.7만 |
|---|
| 2026.01.07 | ₩1,975 | ₩1,975 | ₩1,895 | ₩1,922 | -2.70% | 28.2만 |
|---|
| 2026.01.06 | ₩1,895 | ₩1,975 | ₩1,889 | ₩1,962 | +3.52% | 48.4만 |
|---|
| 2026.01.05 | ₩1,882 | ₩1,903 | ₩1,855 | ₩1,882 | 0.00% | 29.7만 |
|---|
| 2026.01.02 | ₩1,869 | ₩1,895 | ₩1,829 | ₩1,869 | 0.00% | 25.4만 |
|---|
| 2025.12.31 | ₩1,909 | ₩1,909 | ₩1,815 | ₩1,855 | -2.80% | 59.8만 |
|---|
| 2025.12.30 | ₩1,922 | ₩1,930 | ₩1,882 | ₩1,909 | -0.69% | 30.1만 |
|---|
| 2025.12.29 | ₩1,922 | ₩1,975 | ₩1,895 | ₩1,922 | 0.00% | 42.3만 |
|---|
| 2025.12.26 | ₩1,922 | ₩1,989 | ₩1,915 | ₩1,949 | +1.39% | 23.5만 |
|---|
| 2025.12.24 | ₩1,935 | ₩1,975 | ₩1,909 | ₩1,935 | 0.00% | 16.3만 |
|---|
| 2025.12.23 | ₩2,002 | ₩2,009 | ₩1,922 | ₩1,949 | -2.67% | 24.2만 |
|---|
| 2025.12.22 | ₩2,056 | ₩2,082 | ₩2,002 | ₩2,015 | -1.95% | 33.2만 |
|---|
| 2025.12.19 | ₩2,042 | ₩2,082 | ₩2,029 | ₩2,042 | 0.00% | 59.6만 |
|---|
| 2025.12.18 | ₩2,029 | ₩2,076 | ₩2,009 | ₩2,042 | +0.66% | 53.8만 |
|---|
| 2025.12.17 | ₩1,855 | ₩2,069 | ₩1,842 | ₩2,002 | +7.91% | 83.3만 |
|---|
| 2025.12.16 | ₩1,855 | ₩1,902 | ₩1,815 | ₩1,882 | +1.44% | 46.9만 |
|---|
| 2025.12.15 | ₩1,895 | ₩1,909 | ₩1,775 | ₩1,842 | -2.82% | 60.6만 |
|---|
| 2025.12.12 | ₩1,975 | ₩1,975 | ₩1,869 | ₩1,869 | -5.41% | 46.5만 |
|---|
| 2025.12.11 | ₩1,922 | ₩2,089 | ₩1,922 | ₩1,949 | +1.39% | 96.2만 |
|---|
| 2025.12.10 | ₩2,029 | ₩2,029 | ₩1,895 | ₩1,909 | -5.92% | 144.3만 |
|---|
| 2025.12.09 | ₩1,935 | ₩2,116 | ₩1,935 | ₩2,029 | +4.83% | 67.2만 |
|---|
| 2025.12.08 | ₩1,975 | ₩1,975 | ₩1,822 | ₩1,962 | -0.68% | 91만 |
|---|
| 2025.12.05 | ₩2,109 | ₩2,202 | ₩1,949 | ₩1,949 | -7.59% | 91.6만 |
|---|
| 2025.12.04 | ₩2,109 | ₩2,136 | ₩2,029 | ₩2,109 | 0.00% | 217.8만 |
|---|
| 2025.12.03 | ₩1,949 | ₩2,136 | ₩1,902 | ₩2,122 | +8.90% | 70.6만 |
|---|
| 2025.12.02 | ₩2,002 | ₩2,002 | ₩1,829 | ₩1,935 | -3.33% | 59.5만 |
|---|
| 2025.12.01 | ₩1,909 | ₩2,002 | ₩1,815 | ₩1,989 | +4.20% | 57.2만 |
|---|
| 2025.11.28 | ₩1,935 | ₩1,995 | ₩1,882 | ₩1,975 | +2.07% | 28.4만 |
|---|
| 2025.11.26 | ₩1,829 | ₩1,982 | ₩1,815 | ₩1,935 | +5.84% | 88.4만 |
|---|
| 2025.11.25 | ₩1,762 | ₩1,842 | ₩1,749 | ₩1,842 | +4.55% | 42만 |
|---|
| 2025.11.24 | ₩1,762 | ₩1,775 | ₩1,708 | ₩1,762 | 0.00% | 45.7만 |
|---|
| 2025.11.21 | ₩1,655 | ₩1,802 | ₩1,648 | ₩1,762 | +6.45% | 122.8만 |
|---|
| 2025.11.20 | ₩1,775 | ₩1,775 | ₩1,655 | ₩1,682 | -5.26% | 80.3만 |
|---|
| 2025.11.19 | ₩1,735 | ₩1,782 | ₩1,708 | ₩1,722 | -0.77% | 25.4만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,769 | ₩1,668 | ₩1,749 | +2.34% | 35.4만 |
|---|
| 2025.11.17 | ₩1,708 | ₩1,735 | ₩1,655 | ₩1,695 | -0.78% | 92.9만 |
|---|
| 2025.11.14 | ₩1,708 | ₩1,749 | ₩1,682 | ₩1,708 | 0.00% | 71만 |
|---|
| 2025.11.13 | ₩1,762 | ₩1,842 | ₩1,722 | ₩1,735 | -1.52% | 96.8만 |
|---|
| 2025.11.12 | ₩1,789 | ₩1,835 | ₩1,722 | ₩1,775 | -0.75% | 61.8만 |
|---|
| 2025.11.11 | ₩1,802 | ₩1,869 | ₩1,715 | ₩1,749 | -2.96% | 105.9만 |
|---|
| 2025.11.10 | ₩1,882 | ₩1,909 | ₩1,715 | ₩1,842 | -2.13% | 161.9만 |
|---|
| 2025.11.07 | ₩1,829 | ₩2,322 | ₩1,775 | ₩1,869 | +2.19% | 484.4만 |
|---|
| 2025.11.06 | ₩1,949 | ₩1,949 | ₩1,668 | ₩1,722 | -11.64% | 184.5만 |
|---|
| 2025.11.05 | ₩1,855 | ₩1,989 | ₩1,829 | ₩1,962 | +5.76% | 47.1만 |
|---|
| 2025.11.04 | ₩1,802 | ₩1,855 | ₩1,749 | ₩1,842 | +2.22% | 100만 |
|---|
| 2025.11.03 | ₩1,869 | ₩1,882 | ₩1,749 | ₩1,829 | -2.14% | 99.2만 |
|---|
| 2025.10.31 | ₩1,869 | ₩1,962 | ₩1,842 | ₩1,909 | +2.14% | 70.6만 |
|---|
| 2025.10.30 | ₩1,909 | ₩1,929 | ₩1,855 | ₩1,882 | -1.40% | 88.3만 |
|---|
| 2025.10.29 | ₩1,935 | ₩2,015 | ₩1,895 | ₩1,935 | 0.00% | 88.3만 |
|---|
| 2025.10.28 | ₩2,029 | ₩2,042 | ₩1,882 | ₩1,949 | -3.95% | 154.5만 |
|---|
| 2025.10.27 | ₩1,922 | ₩2,069 | ₩1,829 | ₩1,949 | +1.39% | 274.4만 |
|---|
| 2025.10.24 | ₩1,775 | ₩1,869 | ₩1,749 | ₩1,855 | +4.51% | 71.4만 |
|---|
| 2025.10.23 | ₩1,762 | ₩1,835 | ₩1,708 | ₩1,735 | -1.52% | 197.5만 |
|---|
| 2025.10.22 | ₩1,855 | ₩1,903 | ₩1,749 | ₩1,775 | -4.32% | 117.2만 |
|---|
| 2025.10.21 | ₩1,882 | ₩1,882 | ₩1,775 | ₩1,789 | -4.96% | 79.4만 |
|---|
| 2025.10.20 | ₩1,909 | ₩2,002 | ₩1,842 | ₩1,855 | -2.80% | 93만 |
|---|
| 2025.10.17 | ₩1,935 | ₩2,023 | ₩1,882 | ₩1,909 | -1.38% | 111만 |
|---|
| 2025.10.16 | ₩2,002 | ₩2,089 | ₩1,909 | ₩1,922 | -4.00% | 89.4만 |
|---|
| 2025.10.15 | ₩2,082 | ₩2,122 | ₩1,975 | ₩1,989 | -4.49% | 102.5만 |
|---|
| 2025.10.14 | ₩1,989 | ₩2,102 | ₩1,942 | ₩2,076 | +4.36% | 87.6만 |
|---|
| 2025.10.13 | ₩1,975 | ₩2,056 | ₩1,929 | ₩2,029 | +2.70% | 78.9만 |
|---|
| 2025.10.10 | ₩2,136 | ₩2,176 | ₩1,909 | ₩1,922 | -10.00% | 143.9만 |
|---|