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 | ₩799 | ₩763 | ₩787 | +0.68% | 21.9만 |
| 2026.10.06 | ₩840 | ₩840 | ₩771 | ₩782 | -6.98% | 41.9만 |
| 2026.10.05 | ₩838 | ₩858 | ₩759 | ₩800 | -4.46% | 34.4만 |
| 2026.10.02 | ₩814 | ₩867 | ₩814 | ₩840 | +3.28% | 17만 |
| 2026.10.01 | ₩856 | ₩856 | ₩822 | ₩840 | -1.87% | 35.3만 |
| 2026.09.30 | ₩814 | ₩859 | ₩814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩840 |
| +3.28% |
| 20.5만 |
| 2026.09.29 | ₩860 | ₩888 | ₩815 | ₩828 | -3.72% | 22.8만 |
|---|
| 2026.09.28 | ₩871 | ₩920 | ₩858 | ₩867 | -0.46% | 21.1만 |
|---|
| 2026.09.25 | ₩863 | ₩903 | ₩856 | ₩887 | +2.78% | 18만 |
|---|
| 2026.09.24 | ₩894 | ₩894 | ₩867 | ₩880 | -1.49% | 24.9만 |
|---|
| 2026.09.23 | ₩878 | ₩911 | ₩854 | ₩903 | +2.89% | 24.8만 |
|---|
| 2026.09.22 | ₩864 | ₩911 | ₩864 | ₩898 | +3.86% | 26.7만 |
|---|
| 2026.09.21 | ₩894 | ₩934 | ₩854 | ₩900 | +0.75% | 38.8만 |
|---|
| 2026.09.18 | ₩887 | ₩920 | ₩867 | ₩900 | +1.50% | 102.8만 |
|---|
| 2026.09.17 | ₩900 | ₩934 | ₩854 | ₩907 | +0.74% | 26.1만 |
|---|
| 2026.09.16 | ₩880 | ₩914 | ₩854 | ₩900 | +2.27% | 46.4만 |
|---|
| 2026.09.15 | ₩907 | ₩934 | ₩880 | ₩900 | -0.74% | 36.4만 |
|---|
| 2026.09.14 | ₩944 | ₩947 | ₩883 | ₩934 | -1.13% | 22.8만 |
|---|
| 2026.09.11 | ₩934 | ₩947 | ₩912 | ₩934 | 0.00% | 19만 |
|---|
| 2026.09.10 | ₩920 | ₩926 | ₩891 | ₩920 | 0.00% | 27.6만 |
|---|
| 2026.09.09 | ₩970 | ₩989 | ₩919 | ₩920 | -5.09% | 25.7만 |
|---|
| 2026.09.08 | ₩914 | ₩1,001 | ₩900 | ₩983 | +7.59% | 41.7만 |
|---|
| 2026.09.04 | ₩914 | ₩946 | ₩894 | ₩914 | 0.00% | 27만 |
|---|
| 2026.09.03 | ₩943 | ₩960 | ₩898 | ₩930 | -1.41% | 42.4만 |
|---|
| 2026.09.02 | ₩900 | ₩950 | ₩868 | ₩943 | +4.74% | 35.7만 |
|---|
| 2026.09.01 | ₩887 | ₩919 | ₩879 | ₩900 | +1.50% | 28.2만 |
|---|
| 2026.08.31 | ₩907 | ₩950 | ₩871 | ₩902 | -0.59% | 54만 |
|---|
| 2026.08.28 | ₩920 | ₩947 | ₩898 | ₩914 | -0.72% | 36.9만 |
|---|
| 2026.08.27 | ₩907 | ₩960 | ₩907 | ₩923 | +1.76% | 26.6만 |
|---|
| 2026.08.26 | ₩864 | ₩926 | ₩854 | ₩914 | +5.71% | 52.3만 |
|---|
| 2026.08.25 | ₩882 | ₩944 | ₩867 | ₩867 | -1.66% | 35.7만 |
|---|
| 2026.08.24 | ₩867 | ₩952 | ₩867 | ₩907 | +4.62% | 38.4만 |
|---|
| 2026.08.21 | ₩824 | ₩892 | ₩824 | ₩871 | +5.66% | 38.8만 |
|---|
| 2026.08.20 | ₩792 | ₩852 | ₩756 | ₩840 | +6.06% | 77.3만 |
|---|
| 2026.08.19 | ₩803 | ₩839 | ₩792 | ₩794 | -1.16% | 45.4만 |
|---|
| 2026.08.18 | ₩800 | ₩827 | ₩800 | ₩800 | 0.00% | 31.2만 |
|---|
| 2026.08.17 | ₩879 | ₩903 | ₩800 | ₩800 | -8.95% | 27.7만 |
|---|
| 2026.08.14 | ₩876 | ₩906 | ₩858 | ₩890 | +1.52% | 33.8만 |
|---|
| 2026.08.13 | ₩856 | ₩894 | ₩856 | ₩880 | +2.80% | 30.3만 |
|---|
| 2026.08.12 | ₩934 | ₩934 | ₩856 | ₩863 | -7.57% | 17.2만 |
|---|
| 2026.08.11 | ₩867 | ₩934 | ₩854 | ₩934 | +7.69% | 39.6만 |
|---|
| 2026.08.10 | ₩882 | ₩912 | ₩831 | ₩854 | -3.18% | 47.5만 |
|---|
| 2026.08.07 | ₩868 | ₩935 | ₩868 | ₩882 | +1.54% | 90.4만 |
|---|
| 2026.08.06 | ₩940 | ₩1,041 | ₩894 | ₩1,025 | +8.94% | 71.6만 |
|---|
| 2026.08.05 | ₩964 | ₩973 | ₩923 | ₩940 | -2.49% | 32.7만 |
|---|
| 2026.08.04 | ₩960 | ₩1,001 | ₩938 | ₩940 | -2.08% | 31.2만 |
|---|
| 2026.08.03 | ₩927 | ₩981 | ₩900 | ₩932 | +0.58% | 34.2만 |
|---|
| 2026.07.31 | ₩911 | ₩981 | ₩831 | ₩915 | +0.44% | 108.5만 |
|---|
| 2026.07.30 | ₩852 | ₩920 | ₩839 | ₩902 | +5.79% | 42.1만 |
|---|
| 2026.07.29 | ₩890 | ₩932 | ₩855 | ₩859 | -3.45% | 89.2만 |
|---|
| 2026.07.28 | ₩991 | ₩998 | ₩922 | ₩932 | -5.92% | 103.2만 |
|---|
| 2026.07.27 | ₩989 | ₩1,081 | ₩940 | ₩998 | +0.94% | 165.3만 |
|---|
| 2026.07.24 | ₩987 | ₩1,039 | ₩960 | ₩977 | -1.08% | 68.8만 |
|---|
| 2026.07.23 | ₩1,007 | ₩1,053 | ₩986 | ₩987 | -1.99% | 83.1만 |
|---|
| 2026.07.22 | ₩1,027 | ₩1,083 | ₩1,007 | ₩1,007 | -1.95% | 48.5만 |
|---|
| 2026.07.21 | ₩1,037 | ₩1,051 | ₩1,014 | ₩1,017 | -1.93% | 88.4만 |
|---|
| 2026.07.20 | ₩1,114 | ₩1,159 | ₩1,041 | ₩1,051 | -5.63% | 68.9만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,141 | ₩1,067 | ₩1,126 | +4.20% | 65.4만 |
|---|
| 2026.07.16 | ₩1,161 | ₩1,214 | ₩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 | ₩1,142 | ₩1,201 | ₩1,107 | ₩1,151 | +0.82% | 86만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,234 | ₩1,121 | ₩1,122 | -6.56% | 93.2만 |
|---|
| 2026.07.10 | ₩1,241 | ₩1,294 | ₩1,189 | ₩1,214 | -2.15% | 108.5만 |
|---|
| 2026.07.09 | ₩1,387 | ₩1,514 | ₩1,201 | ₩1,258 | -9.33% | 355.4만 |
|---|
| 2026.07.08 | ₩1,467 | ₩1,628 | ₩1,309 | ₩1,401 | -4.55% | 688.2만 |
|---|
| 2026.07.07 | ₩1,030 | ₩1,574 | ₩1,030 | ₩1,481 | +43.78% | 8803.9만 |
|---|
| 2026.07.06 | ₩954 | ₩1,011 | ₩935 | ₩1,007 | +5.59% | 65.8만 |
|---|
| 2026.07.02 | ₩960 | ₩1,033 | ₩934 | ₩968 | +0.83% | 63.9만 |
|---|
| 2026.07.01 | ₩924 | ₩1,054 | ₩894 | ₩958 | +3.61% | 61.3만 |
|---|
| 2026.06.30 | ₩931 | ₩956 | ₩911 | ₩924 | -0.72% | 56만 |
|---|
| 2026.06.29 | ₩880 | ₩981 | ₩851 | ₩951 | +8.03% | 69.5만 |
|---|
| 2026.06.26 | ₩855 | ₩902 | ₩787 | ₩880 | +2.96% | 1436.4만 |
|---|
| 2026.06.25 | ₩890 | ₩952 | ₩851 | ₩854 | -4.05% | 113.2만 |
|---|
| 2026.06.24 | ₩883 | ₩967 | ₩864 | ₩880 | -0.30% | 127.4만 |
|---|
| 2026.06.23 | ₩888 | ₩928 | ₩878 | ₩890 | +0.15% | 50.8만 |
|---|
| 2026.06.22 | ₩854 | ₩934 | ₩854 | ₩896 | +5.00% | 56.5만 |
|---|
| 2026.06.18 | ₩894 | ₩939 | ₩880 | ₩884 | -1.04% | 87만 |
|---|
| 2026.06.17 | ₩870 | ₩946 | ₩854 | ₩867 | -0.31% | 64.5만 |
|---|
| 2026.06.16 | ₩856 | ₩886 | ₩850 | ₩871 | +1.71% | 30.5만 |
|---|
| 2026.06.15 | ₩907 | ₩931 | ₩866 | ₩874 | -3.68% | 49.2만 |
|---|
| 2026.06.12 | ₩840 | ₩892 | ₩840 | ₩872 | +3.81% | 39만 |
|---|
| 2026.06.11 | ₩874 | ₩874 | ₩822 | ₩856 | -1.98% | 64.6만 |
|---|
| 2026.06.10 | ₩818 | ₩888 | ₩818 | ₩887 | +8.48% | 40.3만 |
|---|
| 2026.06.09 | ₩875 | ₩886 | ₩827 | ₩846 | -3.35% | 45.4만 |
|---|
| 2026.06.08 | ₩798 | ₩879 | ₩798 | ₩846 | +6.02% | 75.7만 |
|---|
| 2026.06.05 | ₩820 | ₩850 | ₩790 | ₩811 | -1.14% | 95.6만 |
|---|
| 2026.06.04 | ₩846 | ₩892 | ₩814 | ₩814 | -3.79% | 74.5만 |
|---|
| 2026.06.03 | ₩892 | ₩903 | ₩842 | ₩846 | -5.23% | 79.2만 |
|---|
| 2026.06.02 | ₩934 | ₩960 | ₩883 | ₩888 | -4.86% | 83.3만 |
|---|
| 2026.06.01 | ₩1,026 | ₩1,026 | ₩936 | ₩938 | -8.58% | 60.5만 |
|---|
| 2026.05.29 | ₩1,054 | ₩1,095 | ₩994 | ₩1,033 | -2.03% | 187만 |
|---|
| 2026.05.28 | ₩1,027 | ₩1,085 | ₩975 | ₩1,049 | +2.08% | 80.9만 |
|---|
| 2026.05.27 | ₩1,135 | ₩1,174 | ₩1,045 | ₩1,046 | -7.87% | 128.1만 |
|---|
| 2026.05.26 | ₩918 | ₩1,146 | ₩918 | ₩1,145 | +24.71% | 432만 |
|---|
| 2026.05.22 | ₩884 | ₩920 | ₩859 | ₩918 | +3.77% | 87.4만 |
|---|
| 2026.05.21 | ₩899 | ₩954 | ₩875 | ₩880 | -2.08% | 111.9만 |
|---|
| 2026.05.20 | ₩843 | ₩956 | ₩843 | ₩904 | +7.28% | 125.1만 |
|---|
| 2026.05.19 | ₩826 | ₩898 | ₩787 | ₩884 | +7.11% | 146.4만 |
|---|
| 2026.05.18 | ₩847 | ₩907 | ₩807 | ₩808 | -4.57% | 93.5만 |
|---|
| 2026.05.15 | ₩871 | ₩920 | ₩819 | ₩859 | -1.38% | 77.6만 |
|---|
| 2026.05.14 | ₩864 | ₩952 | ₩827 | ₩903 | +4.48% | 117.4만 |
|---|
| 2026.05.13 | ₩843 | ₩912 | ₩810 | ₩867 | +2.85% | 115.2만 |
|---|
| 2026.05.12 | ₩848 | ₩907 | ₩818 | ₩874 | +2.99% | 114.6만 |
|---|
| 2026.05.11 | ₩827 | ₩912 | ₩735 | ₩867 | +4.84% | 349.3만 |
|---|
| 2026.05.08 | ₩1,101 | ₩1,103 | ₩767 | ₩774 | -29.70% | 480.9만 |
|---|
| 2026.05.07 | ₩1,241 | ₩1,275 | ₩1,134 | ₩1,214 | -2.15% | 266만 |
|---|
| 2026.05.06 | ₩1,214 | ₩1,271 | ₩1,170 | ₩1,245 | +2.53% | 88.4만 |
|---|
| 2026.05.05 | ₩1,226 | ₩1,241 | ₩1,187 | ₩1,199 | -2.18% | 77.7만 |
|---|
| 2026.05.04 | ₩1,157 | ₩1,247 | ₩1,131 | ₩1,201 | +3.81% | 138.5만 |
|---|
| 2026.05.01 | ₩1,145 | ₩1,174 | ₩1,113 | ₩1,151 | +0.58% | 62.2만 |
|---|
| 2026.04.30 | ₩1,071 | ₩1,149 | ₩1,062 | ₩1,137 | +6.10% | 52만 |
|---|
| 2026.04.29 | ₩1,070 | ₩1,122 | ₩1,058 | ₩1,073 | +0.25% | 80.2만 |
|---|
| 2026.04.28 | ₩1,214 | ₩1,214 | ₩1,058 | ₩1,115 | -8.13% | 119만 |
|---|
| 2026.04.27 | ₩1,107 | ₩1,213 | ₩1,095 | ₩1,175 | +6.14% | 65.6만 |
|---|
| 2026.04.24 | ₩1,102 | ₩1,138 | ₩1,077 | ₩1,135 | +3.03% | 58.6만 |
|---|
| 2026.04.23 | ₩1,187 | ₩1,187 | ₩1,102 | ₩1,102 | -7.19% | 67.4만 |
|---|
| 2026.04.22 | ₩1,163 | ₩1,231 | ₩1,161 | ₩1,201 | +3.21% | 83.7만 |
|---|
| 2026.04.21 | ₩1,197 | ₩1,209 | ₩1,121 | ₩1,175 | -1.78% | 75.8만 |
|---|
| 2026.04.20 | ₩1,241 | ₩1,241 | ₩1,161 | ₩1,178 | -5.05% | 45.6만 |
|---|
| 2026.04.17 | ₩1,235 | ₩1,291 | ₩1,215 | ₩1,218 | -1.40% | 46.5만 |
|---|
| 2026.04.16 | ₩1,334 | ₩1,334 | ₩1,190 | ₩1,199 | -10.10% | 105.2만 |
|---|
| 2026.04.15 | ₩1,294 | ₩1,334 | ₩1,250 | ₩1,294 | 0.00% | 48.1만 |
|---|
| 2026.04.14 | ₩1,259 | ₩1,334 | ₩1,230 | ₩1,321 | +4.87% | 74.5만 |
|---|
| 2026.04.13 | ₩1,201 | ₩1,274 | ₩1,142 | ₩1,254 | +4.44% | 76.9만 |
|---|
| 2026.04.10 | ₩1,191 | ₩1,237 | ₩1,190 | ₩1,198 | +0.56% | 28.7만 |
|---|
| 2026.04.09 | ₩1,201 | ₩1,258 | ₩1,201 | ₩1,230 | +2.44% | 29만 |
|---|
| 2026.04.08 | ₩1,237 | ₩1,291 | ₩1,206 | ₩1,243 | +0.54% | 33만 |
|---|
| 2026.04.07 | ₩1,181 | ₩1,195 | ₩1,125 | ₩1,170 | -0.90% | 95만 |
|---|
| 2026.04.06 | ₩1,201 | ₩1,267 | ₩1,190 | ₩1,191 | -0.78% | 27.1만 |
|---|
| 2026.04.02 | ₩1,206 | ₩1,269 | ₩1,174 | ₩1,207 | +0.11% | 33.4만 |
|---|
| 2026.04.01 | ₩1,214 | ₩1,297 | ₩1,167 | ₩1,238 | +1.98% | 77.6만 |
|---|
| 2026.03.31 | ₩1,122 | ₩1,223 | ₩1,010 | ₩1,187 | +5.83% | 98만 |
|---|
| 2026.03.30 | ₩1,121 | ₩1,143 | ₩1,094 | ₩1,094 | -2.38% | 40.6만 |
|---|
| 2026.03.27 | ₩1,193 | ₩1,257 | ₩1,067 | ₩1,074 | -9.96% | 98.9만 |
|---|
| 2026.03.26 | ₩1,326 | ₩1,354 | ₩1,198 | ₩1,199 | -9.56% | 58.8만 |
|---|
| 2026.03.25 | ₩1,507 | ₩1,507 | ₩1,334 | ₩1,334 | -11.50% | 52.8만 |
|---|
| 2026.03.24 | ₩1,507 | ₩1,527 | ₩1,467 | ₩1,467 | -2.65% | 38.7만 |
|---|
| 2026.03.23 | ₩1,547 | ₩1,581 | ₩1,521 | ₩1,547 | 0.00% | 45.8만 |
|---|
| 2026.03.20 | ₩1,521 | ₩1,534 | ₩1,467 | ₩1,507 | -0.88% | 85.8만 |
|---|
| 2026.03.19 | ₩1,521 | ₩1,574 | ₩1,467 | ₩1,547 | +1.75% | 52.3만 |
|---|
| 2026.03.18 | ₩1,534 | ₩1,621 | ₩1,507 | ₩1,574 | +2.61% | 69.9만 |
|---|
| 2026.03.17 | ₩1,561 | ₩1,694 | ₩1,547 | ₩1,561 | 0.00% | 50.6만 |
|---|
| 2026.03.16 | ₩1,734 | ₩1,801 | ₩1,523 | ₩1,594 | -8.08% | 123.5만 |
|---|
| 2026.03.13 | ₩1,507 | ₩1,761 | ₩1,501 | ₩1,694 | +12.39% | 202.8만 |
|---|
| 2026.03.12 | ₩1,521 | ₩1,521 | ₩1,401 | ₩1,414 | -7.02% | 91.9만 |
|---|
| 2026.03.11 | ₩1,507 | ₩1,541 | ₩1,467 | ₩1,501 | -0.44% | 77.2만 |
|---|
| 2026.03.10 | ₩1,534 | ₩1,601 | ₩1,494 | ₩1,507 | -1.74% | 66.6만 |
|---|
| 2026.03.09 | ₩1,481 | ₩1,574 | ₩1,427 | ₩1,574 | +6.31% | 68.6만 |
|---|
| 2026.03.06 | ₩1,481 | ₩1,547 | ₩1,454 | ₩1,521 | +2.70% | 78.4만 |
|---|
| 2026.03.05 | ₩1,481 | ₩1,628 | ₩1,467 | ₩1,507 | +1.80% | 65.8만 |
|---|
| 2026.03.04 | ₩1,454 | ₩1,501 | ₩1,394 | ₩1,467 | +0.92% | 111.9만 |
|---|
| 2026.03.03 | ₩1,401 | ₩1,481 | ₩1,401 | ₩1,441 | +2.86% | 124.1만 |
|---|
| 2026.03.02 | ₩1,361 | ₩1,491 | ₩1,361 | ₩1,441 | +5.88% | 116.8만 |
|---|
| 2026.02.27 | ₩1,267 | ₩1,427 | ₩1,267 | ₩1,387 | +9.47% | 101.8만 |
|---|
| 2026.02.26 | ₩1,214 | ₩1,307 | ₩1,209 | ₩1,297 | +6.81% | 55.6만 |
|---|
| 2026.02.25 | ₩1,211 | ₩1,251 | ₩1,174 | ₩1,185 | -2.20% | 50.8만 |
|---|
| 2026.02.24 | ₩1,227 | ₩1,255 | ₩1,162 | ₩1,191 | -2.93% | 57.3만 |
|---|
| 2026.02.23 | ₩1,274 | ₩1,321 | ₩1,194 | ₩1,218 | -4.40% | 63.3만 |
|---|
| 2026.02.20 | ₩1,315 | ₩1,369 | ₩1,222 | ₩1,254 | -4.67% | 114만 |
|---|
| 2026.02.19 | ₩1,313 | ₩1,333 | ₩1,221 | ₩1,311 | -0.10% | 81만 |
|---|
| 2026.02.18 | ₩1,334 | ₩1,361 | ₩1,281 | ₩1,321 | -1.00% | 93.7만 |
|---|
| 2026.02.17 | ₩1,401 | ₩1,401 | ₩1,254 | ₩1,333 | -4.86% | 93.5만 |
|---|
| 2026.02.13 | ₩1,414 | ₩1,461 | ₩1,374 | ₩1,387 | -1.89% | 45.6만 |
|---|
| 2026.02.12 | ₩1,414 | ₩1,467 | ₩1,347 | ₩1,387 | -1.89% | 39만 |
|---|
| 2026.02.11 | ₩1,574 | ₩1,574 | ₩1,401 | ₩1,414 | -10.17% | 55.9만 |
|---|
| 2026.02.10 | ₩1,614 | ₩1,628 | ₩1,547 | ₩1,547 | -4.13% | 35.3만 |
|---|
| 2026.02.09 | ₩1,694 | ₩1,694 | ₩1,574 | ₩1,614 | -4.72% | 129.7만 |
|---|
| 2026.02.06 | ₩1,761 | ₩1,768 | ₩1,654 | ₩1,708 | -3.03% | 60.2만 |
|---|
| 2026.02.05 | ₩1,934 | ₩1,956 | ₩1,708 | ₩1,721 | -11.03% | 70.8만 |
|---|
| 2026.02.04 | ₩1,908 | ₩1,968 | ₩1,868 | ₩1,934 | +1.40% | 116.3만 |
|---|
| 2026.02.03 | ₩1,988 | ₩2,014 | ₩1,854 | ₩1,881 | -5.37% | 74.8만 |
|---|
| 2026.02.02 | ₩2,001 | ₩2,068 | ₩1,988 | ₩2,001 | 0.00% | 74.2만 |
|---|
| 2026.01.30 | ₩2,001 | ₩2,028 | ₩1,981 | ₩2,001 | 0.00% | 49.2만 |
|---|
| 2026.01.29 | ₩2,014 | ₩2,034 | ₩1,981 | ₩2,014 | 0.00% | 47.1만 |
|---|
| 2026.01.28 | ₩2,028 | ₩2,074 | ₩1,988 | ₩2,014 | -0.66% | 50.8만 |
|---|
| 2026.01.27 | ₩2,001 | ₩2,053 | ₩2,001 | ₩2,028 | +1.33% | 28.4만 |
|---|
| 2026.01.26 | ₩2,041 | ₩2,061 | ₩2,014 | ₩2,028 | -0.65% | 20.6만 |
|---|
| 2026.01.23 | ₩2,081 | ₩2,108 | ₩2,001 | ₩2,041 | -1.92% | 22.9만 |
|---|
| 2026.01.22 | ₩2,041 | ₩2,108 | ₩2,041 | ₩2,081 | +1.96% | 47.1만 |
|---|
| 2026.01.21 | ₩1,921 | ₩2,068 | ₩1,921 | ₩2,054 | +6.94% | 44.3만 |
|---|
| 2026.01.20 | ₩1,974 | ₩2,028 | ₩1,921 | ₩1,921 | -2.70% | 49.7만 |
|---|
| 2026.01.16 | ₩2,081 | ₩2,094 | ₩1,988 | ₩2,001 | -3.85% | 32.9만 |
|---|
| 2026.01.15 | ₩2,081 | ₩2,194 | ₩2,061 | ₩2,081 | 0.00% | 68.7만 |
|---|
| 2026.01.14 | ₩2,028 | ₩2,088 | ₩2,002 | ₩2,054 | +1.32% | 21.9만 |
|---|
| 2026.01.13 | ₩2,041 | ₩2,076 | ₩2,001 | ₩2,041 | 0.00% | 23.1만 |
|---|
| 2026.01.12 | ₩1,948 | ₩2,028 | ₩1,934 | ₩2,014 | +3.42% | 21.2만 |
|---|
| 2026.01.09 | ₩2,094 | ₩2,121 | ₩1,934 | ₩1,948 | -7.01% | 29.9만 |
|---|
| 2026.01.08 | ₩1,908 | ₩2,114 | ₩1,881 | ₩2,081 | +9.09% | 41.7만 |
|---|
| 2026.01.07 | ₩1,974 | ₩1,974 | ₩1,894 | ₩1,921 | -2.70% | 28.2만 |
|---|
| 2026.01.06 | ₩1,894 | ₩1,974 | ₩1,888 | ₩1,961 | +3.52% | 48.4만 |
|---|
| 2026.01.05 | ₩1,881 | ₩1,902 | ₩1,854 | ₩1,881 | 0.00% | 29.7만 |
|---|
| 2026.01.02 | ₩1,868 | ₩1,894 | ₩1,828 | ₩1,868 | 0.00% | 25.4만 |
|---|
| 2025.12.31 | ₩1,908 | ₩1,908 | ₩1,814 | ₩1,854 | -2.80% | 59.8만 |
|---|
| 2025.12.30 | ₩1,921 | ₩1,929 | ₩1,881 | ₩1,908 | -0.69% | 30.1만 |
|---|
| 2025.12.29 | ₩1,921 | ₩1,974 | ₩1,894 | ₩1,921 | 0.00% | 42.3만 |
|---|
| 2025.12.26 | ₩1,921 | ₩1,988 | ₩1,914 | ₩1,948 | +1.39% | 23.5만 |
|---|
| 2025.12.24 | ₩1,934 | ₩1,974 | ₩1,908 | ₩1,934 | 0.00% | 16.3만 |
|---|
| 2025.12.23 | ₩2,001 | ₩2,008 | ₩1,921 | ₩1,948 | -2.67% | 24.2만 |
|---|
| 2025.12.22 | ₩2,054 | ₩2,081 | ₩2,001 | ₩2,014 | -1.95% | 33.2만 |
|---|
| 2025.12.19 | ₩2,041 | ₩2,081 | ₩2,028 | ₩2,041 | 0.00% | 59.6만 |
|---|
| 2025.12.18 | ₩2,028 | ₩2,074 | ₩2,008 | ₩2,041 | +0.66% | 53.8만 |
|---|
| 2025.12.17 | ₩1,854 | ₩2,068 | ₩1,841 | ₩2,001 | +7.91% | 83.3만 |
|---|
| 2025.12.16 | ₩1,854 | ₩1,901 | ₩1,814 | ₩1,881 | +1.44% | 46.9만 |
|---|
| 2025.12.15 | ₩1,894 | ₩1,908 | ₩1,774 | ₩1,841 | -2.82% | 60.6만 |
|---|
| 2025.12.12 | ₩1,974 | ₩1,974 | ₩1,868 | ₩1,868 | -5.41% | 46.5만 |
|---|
| 2025.12.11 | ₩1,921 | ₩2,088 | ₩1,921 | ₩1,948 | +1.39% | 96.2만 |
|---|
| 2025.12.10 | ₩2,028 | ₩2,028 | ₩1,894 | ₩1,908 | -5.92% | 144.3만 |
|---|
| 2025.12.09 | ₩1,934 | ₩2,114 | ₩1,934 | ₩2,028 | +4.83% | 67.2만 |
|---|
| 2025.12.08 | ₩1,974 | ₩1,974 | ₩1,821 | ₩1,961 | -0.68% | 91만 |
|---|
| 2025.12.05 | ₩2,108 | ₩2,201 | ₩1,948 | ₩1,948 | -7.59% | 91.6만 |
|---|
| 2025.12.04 | ₩2,108 | ₩2,134 | ₩2,028 | ₩2,108 | 0.00% | 217.8만 |
|---|
| 2025.12.03 | ₩1,948 | ₩2,134 | ₩1,901 | ₩2,121 | +8.90% | 70.6만 |
|---|
| 2025.12.02 | ₩2,001 | ₩2,001 | ₩1,828 | ₩1,934 | -3.33% | 59.5만 |
|---|
| 2025.12.01 | ₩1,908 | ₩2,001 | ₩1,814 | ₩1,988 | +4.20% | 57.2만 |
|---|
| 2025.11.28 | ₩1,934 | ₩1,994 | ₩1,881 | ₩1,974 | +2.07% | 28.4만 |
|---|
| 2025.11.26 | ₩1,828 | ₩1,981 | ₩1,814 | ₩1,934 | +5.84% | 88.4만 |
|---|
| 2025.11.25 | ₩1,761 | ₩1,841 | ₩1,748 | ₩1,841 | +4.55% | 42만 |
|---|
| 2025.11.24 | ₩1,761 | ₩1,774 | ₩1,708 | ₩1,761 | 0.00% | 45.7만 |
|---|
| 2025.11.21 | ₩1,654 | ₩1,801 | ₩1,648 | ₩1,761 | +6.45% | 122.8만 |
|---|
| 2025.11.20 | ₩1,774 | ₩1,774 | ₩1,654 | ₩1,681 | -5.26% | 80.3만 |
|---|
| 2025.11.19 | ₩1,734 | ₩1,781 | ₩1,708 | ₩1,721 | -0.77% | 25.4만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,768 | ₩1,668 | ₩1,748 | +2.34% | 35.4만 |
|---|
| 2025.11.17 | ₩1,708 | ₩1,734 | ₩1,654 | ₩1,694 | -0.78% | 92.9만 |
|---|
| 2025.11.14 | ₩1,708 | ₩1,748 | ₩1,681 | ₩1,708 | 0.00% | 71만 |
|---|
| 2025.11.13 | ₩1,761 | ₩1,841 | ₩1,721 | ₩1,734 | -1.52% | 96.8만 |
|---|
| 2025.11.12 | ₩1,788 | ₩1,834 | ₩1,721 | ₩1,774 | -0.75% | 61.8만 |
|---|
| 2025.11.11 | ₩1,801 | ₩1,868 | ₩1,714 | ₩1,748 | -2.96% | 105.9만 |
|---|
| 2025.11.10 | ₩1,881 | ₩1,908 | ₩1,714 | ₩1,841 | -2.13% | 161.9만 |
|---|
| 2025.11.07 | ₩1,828 | ₩2,321 | ₩1,774 | ₩1,868 | +2.19% | 484.4만 |
|---|
| 2025.11.06 | ₩1,948 | ₩1,948 | ₩1,668 | ₩1,721 | -11.64% | 184.5만 |
|---|
| 2025.11.05 | ₩1,854 | ₩1,988 | ₩1,828 | ₩1,961 | +5.76% | 47.1만 |
|---|
| 2025.11.04 | ₩1,801 | ₩1,854 | ₩1,748 | ₩1,841 | +2.22% | 100만 |
|---|
| 2025.11.03 | ₩1,868 | ₩1,881 | ₩1,748 | ₩1,828 | -2.14% | 99.2만 |
|---|
| 2025.10.31 | ₩1,868 | ₩1,961 | ₩1,841 | ₩1,908 | +2.14% | 70.6만 |
|---|
| 2025.10.30 | ₩1,908 | ₩1,928 | ₩1,854 | ₩1,881 | -1.40% | 88.3만 |
|---|
| 2025.10.29 | ₩1,934 | ₩2,014 | ₩1,894 | ₩1,934 | 0.00% | 88.3만 |
|---|
| 2025.10.28 | ₩2,028 | ₩2,041 | ₩1,881 | ₩1,948 | -3.95% | 154.5만 |
|---|
| 2025.10.27 | ₩1,921 | ₩2,068 | ₩1,828 | ₩1,948 | +1.39% | 274.4만 |
|---|
| 2025.10.24 | ₩1,774 | ₩1,868 | ₩1,748 | ₩1,854 | +4.51% | 71.4만 |
|---|
| 2025.10.23 | ₩1,761 | ₩1,834 | ₩1,708 | ₩1,734 | -1.52% | 197.5만 |
|---|
| 2025.10.22 | ₩1,854 | ₩1,902 | ₩1,748 | ₩1,774 | -4.32% | 117.2만 |
|---|
| 2025.10.21 | ₩1,881 | ₩1,881 | ₩1,774 | ₩1,788 | -4.96% | 79.4만 |
|---|
| 2025.10.20 | ₩1,908 | ₩2,001 | ₩1,841 | ₩1,854 | -2.80% | 93만 |
|---|
| 2025.10.17 | ₩1,934 | ₩2,022 | ₩1,881 | ₩1,908 | -1.38% | 111만 |
|---|
| 2025.10.16 | ₩2,001 | ₩2,088 | ₩1,908 | ₩1,921 | -4.00% | 89.4만 |
|---|
| 2025.10.15 | ₩2,081 | ₩2,121 | ₩1,974 | ₩1,988 | -4.49% | 102.5만 |
|---|
| 2025.10.14 | ₩1,988 | ₩2,101 | ₩1,941 | ₩2,074 | +4.36% | 87.6만 |
|---|
| 2025.10.13 | ₩1,974 | ₩2,054 | ₩1,928 | ₩2,028 | +2.70% | 78.9만 |
|---|
| 2025.10.10 | ₩2,134 | ₩2,174 | ₩1,908 | ₩1,921 | -10.00% | 143.9만 |
|---|