시장 데이터를 불러오는 중
전체 종목
센서스 헬스케어 과거 주가
Sensus Healthcare, Inc. - Common Stock · SRTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sensus Healthcare, Inc. - Common Stock · SRTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,983 | ₩4,077 | ₩3,929 | ₩3,956 | -0.67% | 1.3만 |
| 2026.10.08 | ₩3,916 | ₩4,077 | ₩3,916 | ₩3,983 | +1.71% | 1.9만 |
| 2026.10.07 | ₩3,916 | ₩4,090 | ₩3,916 | ₩3,943 | +0.68% | 5.9천 |
| 2026.10.06 | ₩3,929 | ₩4,043 | ₩3,889 | ₩3,983 | +1.37% | 3.5만 |
| 2026.10.05 | ₩4,077 | ₩4,077 | ₩3,916 | ₩3,916 | -3.95% | 1.6만 |
| 2026.10.02 | ₩3,983 | ₩4,131 | ₩3,916 | ₩3,996 | +0.34% | 1.7만 |
| 2026.10.01 | ₩4,023 | ₩4,090 | ₩3,956 | ₩3,956 | -1.67% | 7.6천 |
| 2026.09.30 | ₩4,144 | ₩4,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,010 |
| -3.24% |
| 1.9만 |
| 2026.09.29 | ₩3,990 | ₩4,131 | ₩3,983 | ₩4,117 | +3.19% | 4만 |
|---|
| 2026.09.28 | ₩3,929 | ₩4,050 | ₩3,929 | ₩4,017 | +2.22% | 4만 |
|---|
| 2026.09.25 | ₩3,916 | ₩3,996 | ₩3,903 | ₩3,943 | +0.68% | 2.4만 |
|---|
| 2026.09.24 | ₩4,037 | ₩4,137 | ₩3,903 | ₩3,903 | -3.32% | 6.1만 |
|---|
| 2026.09.23 | ₩4,144 | ₩4,191 | ₩4,050 | ₩4,064 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩4,117 | ₩4,171 | ₩4,104 | ₩4,157 | +0.98% | 7.8천 |
|---|
| 2026.09.21 | ₩4,077 | ₩4,151 | ₩4,064 | ₩4,117 | +0.99% | 1만 |
|---|
| 2026.09.18 | ₩4,198 | ₩4,211 | ₩4,050 | ₩4,090 | -2.56% | 5.1만 |
|---|
| 2026.09.17 | ₩4,157 | ₩4,258 | ₩4,144 | ₩4,184 | +0.65% | 6.9천 |
|---|
| 2026.09.16 | ₩4,211 | ₩4,211 | ₩4,077 | ₩4,117 | -2.23% | 1.6만 |
|---|
| 2026.09.15 | ₩4,157 | ₩4,245 | ₩4,037 | ₩4,131 | -0.65% | 2.2만 |
|---|
| 2026.09.14 | ₩4,117 | ₩4,251 | ₩4,117 | ₩4,198 | +1.95% | 1.8만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,258 | ₩4,157 | ₩4,224 | +0.64% | 8.2천 |
|---|
| 2026.09.10 | ₩4,184 | ₩4,224 | ₩4,104 | ₩4,184 | 0.00% | 2.7만 |
|---|
| 2026.09.09 | ₩4,238 | ₩4,238 | ₩4,184 | ₩4,184 | -1.27% | 1.4만 |
|---|
| 2026.09.08 | ₩4,359 | ₩4,511 | ₩4,224 | ₩4,238 | -2.77% | 2.4만 |
|---|
| 2026.09.04 | ₩4,251 | ₩4,540 | ₩4,171 | ₩4,278 | +0.63% | 1.7만 |
|---|
| 2026.09.03 | ₩4,359 | ₩4,646 | ₩4,212 | ₩4,372 | +0.31% | 2.5만 |
|---|
| 2026.09.02 | ₩4,439 | ₩4,533 | ₩4,312 | ₩4,359 | -1.81% | 2.2만 |
|---|
| 2026.09.01 | ₩4,654 | ₩4,895 | ₩4,466 | ₩4,466 | -4.03% | 8.8만 |
|---|
| 2026.08.31 | ₩4,774 | ₩4,989 | ₩4,680 | ₩4,747 | -0.56% | 14만 |
|---|
| 2026.08.28 | ₩4,506 | ₩4,801 | ₩4,342 | ₩4,721 | +4.76% | 9.9만 |
|---|
| 2026.08.27 | ₩4,305 | ₩4,613 | ₩4,231 | ₩4,520 | +4.98% | 3.3만 |
|---|
| 2026.08.26 | ₩4,452 | ₩4,538 | ₩4,144 | ₩4,412 | -0.90% | 3만 |
|---|
| 2026.08.25 | ₩4,694 | ₩4,694 | ₩4,506 | ₩4,506 | -4.00% | 4.5만 |
|---|
| 2026.08.24 | ₩4,426 | ₩4,680 | ₩4,292 | ₩4,680 | +5.76% | 8.2만 |
|---|
| 2026.08.21 | ₩4,412 | ₩4,483 | ₩4,198 | ₩4,479 | +1.52% | 2.5만 |
|---|
| 2026.08.20 | ₩3,996 | ₩4,359 | ₩3,836 | ₩4,332 | +8.39% | 10.3만 |
|---|
| 2026.08.19 | ₩4,010 | ₩4,144 | ₩3,984 | ₩4,037 | +0.67% | 1.4만 |
|---|
| 2026.08.18 | ₩3,889 | ₩4,057 | ₩3,876 | ₩4,023 | +3.45% | 3.4만 |
|---|
| 2026.08.17 | ₩3,822 | ₩3,929 | ₩3,822 | ₩3,889 | +1.75% | 2.9만 |
|---|
| 2026.08.14 | ₩3,755 | ₩3,996 | ₩3,755 | ₩3,836 | +2.14% | 7.6만 |
|---|
| 2026.08.13 | ₩4,278 | ₩4,479 | ₩4,050 | ₩4,238 | -0.94% | 6.5만 |
|---|
| 2026.08.12 | ₩4,151 | ₩4,265 | ₩4,151 | ₩4,198 | +1.13% | 8천 |
|---|
| 2026.08.11 | ₩4,171 | ₩4,292 | ₩4,088 | ₩4,157 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩4,144 | ₩4,211 | ₩4,077 | ₩4,144 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩3,983 | ₩4,117 | ₩3,970 | ₩4,117 | +3.37% | 1.1만 |
|---|
| 2026.08.06 | ₩3,956 | ₩3,996 | ₩3,916 | ₩3,996 | +1.02% | 1.1만 |
|---|
| 2026.08.05 | ₩3,996 | ₩3,996 | ₩3,916 | ₩3,943 | -1.34% | 6.6천 |
|---|
| 2026.08.04 | ₩3,963 | ₩4,023 | ₩3,963 | ₩3,983 | +0.51% | 2만 |
|---|
| 2026.08.03 | ₩3,916 | ₩3,996 | ₩3,903 | ₩3,916 | 0.00% | 1.9만 |
|---|
| 2026.07.31 | ₩3,929 | ₩3,996 | ₩3,768 | ₩3,903 | -0.68% | 6.6천 |
|---|
| 2026.07.30 | ₩3,822 | ₩3,975 | ₩3,822 | ₩3,876 | +1.40% | 1.4만 |
|---|
| 2026.07.29 | ₩3,983 | ₩3,996 | ₩3,768 | ₩3,822 | -4.04% | 4만 |
|---|
| 2026.07.28 | ₩4,070 | ₩4,077 | ₩3,929 | ₩3,943 | -3.13% | 7.8천 |
|---|
| 2026.07.27 | ₩4,064 | ₩4,104 | ₩4,023 | ₩4,050 | -0.33% | 3.1만 |
|---|
| 2026.07.24 | ₩4,010 | ₩4,157 | ₩3,941 | ₩4,064 | +1.34% | 1.9만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,077 | ₩3,943 | ₩3,943 | -2.00% | 2만 |
|---|
| 2026.07.22 | ₩4,077 | ₩4,104 | ₩3,956 | ₩4,077 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩4,157 | ₩4,184 | ₩4,077 | ₩4,077 | -1.94% | 1.4만 |
|---|
| 2026.07.20 | ₩3,996 | ₩4,285 | ₩3,996 | ₩4,157 | +4.03% | 2.6만 |
|---|
| 2026.07.17 | ₩4,037 | ₩4,077 | ₩3,983 | ₩4,050 | +0.33% | 1.9만 |
|---|
| 2026.07.16 | ₩4,131 | ₩4,131 | ₩4,023 | ₩4,043 | -2.11% | 1.7만 |
|---|
| 2026.07.15 | ₩4,104 | ₩4,296 | ₩4,104 | ₩4,131 | +0.65% | 8천 |
|---|
| 2026.07.14 | ₩4,198 | ₩4,224 | ₩4,104 | ₩4,131 | -1.60% | 6.8천 |
|---|
| 2026.07.13 | ₩4,037 | ₩4,338 | ₩4,037 | ₩4,131 | +2.33% | 4.5만 |
|---|
| 2026.07.10 | ₩3,929 | ₩4,090 | ₩3,929 | ₩4,090 | +4.10% | 2.2만 |
|---|
| 2026.07.09 | ₩3,959 | ₩4,104 | ₩3,916 | ₩3,916 | -1.08% | 1.9만 |
|---|
| 2026.07.08 | ₩4,077 | ₩4,104 | ₩3,943 | ₩3,970 | -2.63% | 3.6만 |
|---|
| 2026.07.07 | ₩4,050 | ₩4,144 | ₩3,943 | ₩4,144 | +2.32% | 1.6만 |
|---|
| 2026.07.06 | ₩4,064 | ₩4,157 | ₩4,037 | ₩4,090 | +0.66% | 2만 |
|---|
| 2026.07.02 | ₩4,050 | ₩4,160 | ₩4,050 | ₩4,117 | +1.66% | 2.1만 |
|---|
| 2026.07.01 | ₩4,077 | ₩4,117 | ₩4,050 | ₩4,064 | -0.33% | 4.6만 |
|---|
| 2026.06.30 | ₩4,144 | ₩4,144 | ₩4,050 | ₩4,050 | -2.27% | 2.7만 |
|---|
| 2026.06.29 | ₩3,956 | ₩4,171 | ₩3,956 | ₩4,104 | +3.73% | 3.1만 |
|---|
| 2026.06.26 | ₩3,983 | ₩4,077 | ₩3,836 | ₩4,077 | +2.36% | 6.4만 |
|---|
| 2026.06.25 | ₩4,037 | ₩4,104 | ₩3,768 | ₩3,956 | -1.99% | 3.9만 |
|---|
| 2026.06.24 | ₩3,688 | ₩4,077 | ₩3,594 | ₩4,064 | +10.18% | 12만 |
|---|
| 2026.06.23 | ₩3,661 | ₩3,735 | ₩3,661 | ₩3,675 | +0.37% | 1.2만 |
|---|
| 2026.06.22 | ₩3,782 | ₩3,795 | ₩3,715 | ₩3,715 | -1.77% | 2.6만 |
|---|
| 2026.06.18 | ₩3,648 | ₩3,782 | ₩3,594 | ₩3,742 | +2.57% | 5.1만 |
|---|
| 2026.06.17 | ₩3,634 | ₩3,728 | ₩3,621 | ₩3,661 | +0.74% | 2.7만 |
|---|
| 2026.06.16 | ₩3,581 | ₩3,754 | ₩3,567 | ₩3,634 | +1.50% | 5.6만 |
|---|
| 2026.06.15 | ₩3,728 | ₩3,728 | ₩3,622 | ₩3,634 | -2.52% | 2.4만 |
|---|
| 2026.06.12 | ₩3,715 | ₩3,760 | ₩3,621 | ₩3,634 | -2.17% | 3.2만 |
|---|
| 2026.06.11 | ₩3,822 | ₩3,822 | ₩3,634 | ₩3,634 | -4.91% | 1.6만 |
|---|
| 2026.06.10 | ₩3,634 | ₩3,822 | ₩3,594 | ₩3,782 | +4.06% | 5만 |
|---|
| 2026.06.09 | ₩3,634 | ₩3,789 | ₩3,621 | ₩3,621 | -0.37% | 4.1만 |
|---|
| 2026.06.08 | ₩3,728 | ₩3,728 | ₩3,567 | ₩3,608 | -3.24% | 4.6만 |
|---|
| 2026.06.05 | ₩3,782 | ₩3,853 | ₩3,573 | ₩3,621 | -4.26% | 5.3만 |
|---|
| 2026.06.04 | ₩3,809 | ₩3,955 | ₩3,755 | ₩3,782 | -0.70% | 4.6만 |
|---|
| 2026.06.03 | ₩3,809 | ₩3,862 | ₩3,755 | ₩3,809 | 0.00% | 3.1만 |
|---|
| 2026.06.02 | ₩3,822 | ₩4,037 | ₩3,728 | ₩3,809 | -0.35% | 8만 |
|---|
| 2026.06.01 | ₩3,621 | ₩4,023 | ₩3,567 | ₩3,822 | +5.56% | 35.3만 |
|---|
| 2026.05.29 | ₩4,318 | ₩4,455 | ₩4,120 | ₩4,144 | -4.04% | 6.7만 |
|---|
| 2026.05.28 | ₩4,251 | ₩4,372 | ₩4,171 | ₩4,265 | +0.32% | 5.2만 |
|---|
| 2026.05.27 | ₩4,251 | ₩4,318 | ₩4,037 | ₩4,198 | -1.26% | 11.1만 |
|---|
| 2026.05.26 | ₩4,278 | ₩4,412 | ₩4,265 | ₩4,292 | +0.31% | 3.4만 |
|---|
| 2026.05.22 | ₩4,332 | ₩4,399 | ₩4,238 | ₩4,278 | -1.24% | 3.8만 |
|---|
| 2026.05.21 | ₩4,399 | ₩4,412 | ₩4,157 | ₩4,332 | -1.52% | 4.4만 |
|---|
| 2026.05.20 | ₩4,479 | ₩4,766 | ₩4,318 | ₩4,452 | -0.60% | 3.3만 |
|---|
| 2026.05.19 | ₩4,640 | ₩4,640 | ₩4,452 | ₩4,493 | -3.18% | 2.3만 |
|---|
| 2026.05.18 | ₩4,734 | ₩4,804 | ₩4,588 | ₩4,654 | -1.70% | 4만 |
|---|
| 2026.05.15 | ₩4,895 | ₩4,962 | ₩4,600 | ₩4,841 | -1.10% | 4.5만 |
|---|
| 2026.05.14 | ₩4,546 | ₩4,875 | ₩4,493 | ₩4,841 | +6.49% | 9.7만 |
|---|
| 2026.05.13 | ₩4,520 | ₩4,694 | ₩4,372 | ₩4,627 | +2.37% | 4.1만 |
|---|
| 2026.05.12 | ₩4,573 | ₩4,707 | ₩4,359 | ₩4,520 | -1.17% | 5.7만 |
|---|
| 2026.05.11 | ₩4,412 | ₩4,815 | ₩4,211 | ₩4,573 | +3.65% | 13.6만 |
|---|
| 2026.05.08 | ₩4,117 | ₩4,466 | ₩3,782 | ₩4,131 | +0.33% | 66.5만 |
|---|
| 2026.05.07 | ₩5,686 | ₩5,740 | ₩5,391 | ₩5,512 | -3.07% | 7.4만 |
|---|
| 2026.05.06 | ₩5,338 | ₩5,606 | ₩5,163 | ₩5,485 | +2.76% | 13.8만 |
|---|
| 2026.05.05 | ₩5,364 | ₩5,371 | ₩5,244 | ₩5,271 | -1.75% | 4.1만 |
|---|
| 2026.05.04 | ₩5,405 | ₩5,633 | ₩5,096 | ₩5,311 | -1.74% | 11.8만 |
|---|
| 2026.05.01 | ₩5,364 | ₩5,378 | ₩5,206 | ₩5,338 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩5,177 | ₩5,431 | ₩5,110 | ₩5,324 | +2.85% | 2.8만 |
|---|
| 2026.04.29 | ₩5,203 | ₩5,344 | ₩5,096 | ₩5,230 | +0.52% | 1.3만 |
|---|
| 2026.04.28 | ₩5,364 | ₩5,410 | ₩5,191 | ₩5,217 | -2.75% | 1.5만 |
|---|
| 2026.04.27 | ₩5,284 | ₩5,458 | ₩5,284 | ₩5,311 | +0.51% | 1.4만 |
|---|
| 2026.04.24 | ₩5,454 | ₩5,499 | ₩5,284 | ₩5,284 | -3.12% | 2.4만 |
|---|
| 2026.04.23 | ₩5,364 | ₩5,391 | ₩5,217 | ₩5,271 | -1.75% | 2.9만 |
|---|
| 2026.04.22 | ₩5,391 | ₩5,499 | ₩5,257 | ₩5,418 | +0.50% | 2.4만 |
|---|
| 2026.04.21 | ₩5,485 | ₩5,572 | ₩5,217 | ₩5,351 | -2.44% | 5.3만 |
|---|
| 2026.04.20 | ₩6,022 | ₩6,022 | ₩5,418 | ₩5,445 | -9.58% | 7.9만 |
|---|
| 2026.04.17 | ₩5,847 | ₩6,035 | ₩5,646 | ₩6,022 | +2.98% | 6.6만 |
|---|
| 2026.04.16 | ₩6,022 | ₩6,099 | ₩5,521 | ₩5,954 | -1.11% | 2.8만 |
|---|
| 2026.04.15 | ₩6,075 | ₩6,075 | ₩5,861 | ₩6,022 | -0.88% | 9.9천 |
|---|
| 2026.04.14 | ₩5,941 | ₩6,102 | ₩5,814 | ₩6,022 | +1.35% | 3.6만 |
|---|
| 2026.04.13 | ₩5,861 | ₩6,035 | ₩5,740 | ₩5,941 | +1.37% | 3.5만 |
|---|
| 2026.04.10 | ₩5,901 | ₩6,022 | ₩5,820 | ₩6,022 | +2.05% | 5.6만 |
|---|
| 2026.04.09 | ₩5,954 | ₩6,034 | ₩5,700 | ₩5,995 | +0.68% | 2.3만 |
|---|
| 2026.04.08 | ₩6,062 | ₩6,062 | ₩5,887 | ₩5,928 | -2.21% | 3만 |
|---|
| 2026.04.07 | ₩5,673 | ₩5,914 | ₩5,633 | ₩5,874 | +3.55% | 1.8만 |
|---|
| 2026.04.06 | ₩5,525 | ₩5,861 | ₩5,445 | ₩5,673 | +2.67% | 3.2만 |
|---|
| 2026.04.02 | ₩5,539 | ₩5,659 | ₩5,177 | ₩5,512 | -0.48% | 1.5만 |
|---|
| 2026.04.01 | ₩5,405 | ₩6,102 | ₩5,338 | ₩5,633 | +4.22% | 11.8만 |
|---|
| 2026.03.31 | ₩5,190 | ₩5,579 | ₩5,190 | ₩5,338 | +2.84% | 2.2만 |
|---|
| 2026.03.30 | ₩5,217 | ₩5,372 | ₩5,069 | ₩5,190 | -0.51% | 3만 |
|---|
| 2026.03.27 | ₩5,284 | ₩5,284 | ₩5,043 | ₩5,257 | -0.51% | 6.4만 |
|---|
| 2026.03.26 | ₩5,499 | ₩5,539 | ₩5,324 | ₩5,378 | -2.20% | 1.8만 |
|---|
| 2026.03.25 | ₩5,324 | ₩5,834 | ₩5,324 | ₩5,659 | +6.30% | 5.7만 |
|---|
| 2026.03.24 | ₩5,485 | ₩5,566 | ₩5,217 | ₩5,311 | -3.18% | 5.1만 |
|---|
| 2026.03.23 | ₩5,297 | ₩5,713 | ₩5,110 | ₩5,512 | +4.05% | 10.7만 |
|---|
| 2026.03.20 | ₩5,271 | ₩5,370 | ₩5,163 | ₩5,190 | -1.53% | 3만 |
|---|
| 2026.03.19 | ₩5,110 | ₩5,338 | ₩5,110 | ₩5,338 | +4.46% | 1.7만 |
|---|
| 2026.03.18 | ₩5,244 | ₩5,244 | ₩5,134 | ₩5,163 | -1.53% | 1.9만 |
|---|
| 2026.03.17 | ₩5,284 | ₩5,465 | ₩5,244 | ₩5,244 | -0.76% | 1.8만 |
|---|
| 2026.03.16 | ₩5,230 | ₩5,324 | ₩5,230 | ₩5,311 | +1.54% | 2.5만 |
|---|
| 2026.03.13 | ₩5,378 | ₩5,398 | ₩5,163 | ₩5,217 | -2.99% | 3.4만 |
|---|
| 2026.03.12 | ₩5,472 | ₩5,551 | ₩5,257 | ₩5,338 | -2.45% | 5.1만 |
|---|
| 2026.03.11 | ₩5,700 | ₩5,767 | ₩5,485 | ₩5,499 | -3.53% | 3.7만 |
|---|
| 2026.03.10 | ₩5,780 | ₩5,954 | ₩5,659 | ₩5,700 | -1.39% | 6.8만 |
|---|
| 2026.03.09 | ₩5,659 | ₩5,938 | ₩5,485 | ₩5,834 | +3.08% | 5.6만 |
|---|
| 2026.03.06 | ₩5,740 | ₩6,089 | ₩5,619 | ₩5,700 | -0.70% | 4.1만 |
|---|
| 2026.03.05 | ₩5,847 | ₩6,054 | ₩5,646 | ₩5,740 | -1.83% | 6.2만 |
|---|
| 2026.03.04 | ₩6,075 | ₩6,075 | ₩5,820 | ₩5,914 | -2.65% | 9.2만 |
|---|
| 2026.03.03 | ₩6,156 | ₩6,377 | ₩5,713 | ₩6,182 | +0.44% | 21.8만 |
|---|
| 2026.03.02 | ₩5,713 | ₩6,571 | ₩5,659 | ₩6,156 | +7.75% | 37.2만 |
|---|
| 2026.02.27 | ₩5,284 | ₩5,619 | ₩5,284 | ₩5,512 | +4.31% | 6만 |
|---|
| 2026.02.26 | ₩5,264 | ₩5,590 | ₩5,240 | ₩5,391 | +2.42% | 3.1만 |
|---|
| 2026.02.25 | ₩5,157 | ₩5,364 | ₩5,150 | ₩5,351 | +3.77% | 2.4만 |
|---|
| 2026.02.24 | ₩5,043 | ₩5,221 | ₩5,029 | ₩5,150 | +2.13% | 4.9만 |
|---|
| 2026.02.23 | ₩5,096 | ₩5,304 | ₩5,096 | ₩5,123 | +0.53% | 7.7만 |
|---|
| 2026.02.20 | ₩5,177 | ₩5,324 | ₩5,150 | ₩5,297 | +2.33% | 9.6만 |
|---|
| 2026.02.19 | ₩5,136 | ₩5,284 | ₩5,029 | ₩5,244 | +2.09% | 4만 |
|---|
| 2026.02.18 | ₩5,136 | ₩5,338 | ₩5,002 | ₩5,163 | +0.52% | 12.8만 |
|---|
| 2026.02.17 | ₩5,163 | ₩5,338 | ₩5,045 | ₩5,136 | -0.52% | 11.2만 |
|---|
| 2026.02.13 | ₩4,895 | ₩5,230 | ₩4,761 | ₩5,177 | +5.75% | 46.9만 |
|---|
| 2026.02.12 | ₩6,504 | ₩6,688 | ₩6,048 | ₩6,236 | -4.12% | 15.1만 |
|---|
| 2026.02.11 | ₩6,638 | ₩6,645 | ₩6,236 | ₩6,384 | -3.84% | 13.2만 |
|---|
| 2026.02.10 | ₩6,545 | ₩6,672 | ₩6,504 | ₩6,585 | +0.61% | 4.3만 |
|---|
| 2026.02.09 | ₩6,679 | ₩6,759 | ₩6,504 | ₩6,585 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩6,679 | ₩6,907 | ₩6,551 | ₩6,759 | +1.20% | 9.9만 |
|---|
| 2026.02.05 | ₩6,491 | ₩6,813 | ₩6,386 | ₩6,491 | 0.00% | 6.9만 |
|---|
| 2026.02.04 | ₩6,974 | ₩7,094 | ₩6,370 | ₩6,558 | -5.96% | 16만 |
|---|
| 2026.02.03 | ₩6,853 | ₩7,001 | ₩6,826 | ₩6,947 | +1.37% | 6.9만 |
|---|
| 2026.02.02 | ₩6,799 | ₩7,094 | ₩6,786 | ₩6,853 | +0.79% | 3.5만 |
|---|
| 2026.01.30 | ₩6,866 | ₩7,060 | ₩6,767 | ₩6,880 | +0.20% | 7.8만 |
|---|
| 2026.01.29 | ₩6,773 | ₩6,947 | ₩6,712 | ₩6,947 | +2.57% | 5.1만 |
|---|
| 2026.01.28 | ₩6,853 | ₩6,947 | ₩6,598 | ₩6,853 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩6,813 | ₩6,987 | ₩6,585 | ₩6,759 | -0.79% | 5.7만 |
|---|
| 2026.01.26 | ₩6,464 | ₩7,188 | ₩6,223 | ₩6,826 | +5.60% | 17.8만 |
|---|
| 2026.01.23 | ₩6,665 | ₩6,679 | ₩6,317 | ₩6,478 | -2.82% | 21.3만 |
|---|
| 2026.01.22 | ₩6,732 | ₩6,933 | ₩6,545 | ₩6,665 | -1.00% | 10.4만 |
|---|
| 2026.01.21 | ₩6,719 | ₩7,001 | ₩6,604 | ₩6,652 | -1.00% | 4.6만 |
|---|
| 2026.01.20 | ₩6,920 | ₩7,054 | ₩6,618 | ₩6,652 | -3.88% | 11.8만 |
|---|
| 2026.01.16 | ₩6,706 | ₩7,108 | ₩6,558 | ₩7,108 | +6.00% | 10.8만 |
|---|
| 2026.01.15 | ₩6,692 | ₩6,933 | ₩6,531 | ₩6,652 | -0.60% | 6.5만 |
|---|
| 2026.01.14 | ₩7,081 | ₩7,081 | ₩6,571 | ₩6,679 | -5.68% | 12만 |
|---|
| 2026.01.13 | ₩6,115 | ₩7,363 | ₩6,062 | ₩7,108 | +16.23% | 44.7만 |
|---|
| 2026.01.12 | ₩6,410 | ₩6,410 | ₩6,115 | ₩6,182 | -3.56% | 5만 |
|---|
| 2026.01.09 | ₩5,941 | ₩6,531 | ₩5,941 | ₩6,384 | +7.45% | 10.8만 |
|---|
| 2026.01.08 | ₩5,807 | ₩6,035 | ₩5,767 | ₩5,941 | +2.31% | 4.3만 |
|---|
| 2026.01.07 | ₩6,035 | ₩6,156 | ₩5,847 | ₩5,887 | -2.44% | 3.9만 |
|---|
| 2026.01.06 | ₩6,035 | ₩6,172 | ₩5,552 | ₩5,981 | -0.89% | 8만 |
|---|
| 2026.01.05 | ₩5,458 | ₩6,223 | ₩5,458 | ₩5,968 | +9.34% | 19.2만 |
|---|
| 2026.01.02 | ₩5,230 | ₩5,606 | ₩5,209 | ₩5,499 | +5.13% | 9.5만 |
|---|
| 2025.12.31 | ₩4,975 | ₩5,364 | ₩4,895 | ₩5,338 | +7.28% | 17.7만 |
|---|
| 2025.12.30 | ₩5,002 | ₩5,112 | ₩4,935 | ₩4,962 | -0.80% | 15.5만 |
|---|
| 2025.12.29 | ₩5,002 | ₩5,123 | ₩5,002 | ₩5,043 | +0.80% | 5.7만 |
|---|
| 2025.12.26 | ₩5,069 | ₩5,163 | ₩5,016 | ₩5,083 | +0.26% | 3.9만 |
|---|
| 2025.12.24 | ₩5,043 | ₩5,163 | ₩5,043 | ₩5,083 | +0.80% | 1만 |
|---|
| 2025.12.23 | ₩5,043 | ₩5,198 | ₩5,029 | ₩5,083 | +0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩5,190 | ₩5,252 | ₩5,045 | ₩5,110 | -1.55% | 4.3만 |
|---|
| 2025.12.19 | ₩5,136 | ₩5,217 | ₩5,072 | ₩5,136 | 0.00% | 2.5만 |
|---|
| 2025.12.18 | ₩5,069 | ₩5,230 | ₩5,029 | ₩5,150 | +1.59% | 3.3만 |
|---|
| 2025.12.17 | ₩5,083 | ₩5,170 | ₩4,922 | ₩5,056 | -0.53% | 6.8만 |
|---|
| 2025.12.16 | ₩4,935 | ₩5,136 | ₩4,935 | ₩5,096 | +3.26% | 3.2만 |
|---|
| 2025.12.15 | ₩5,150 | ₩5,150 | ₩4,774 | ₩4,949 | -3.91% | 10.9만 |
|---|
| 2025.12.12 | ₩5,203 | ₩5,297 | ₩5,110 | ₩5,136 | -1.29% | 5만 |
|---|
| 2025.12.11 | ₩5,378 | ₩5,405 | ₩5,069 | ₩5,217 | -2.99% | 4.5만 |
|---|
| 2025.12.10 | ₩5,136 | ₩5,425 | ₩5,096 | ₩5,364 | +4.44% | 6.7만 |
|---|
| 2025.12.09 | ₩5,043 | ₩5,203 | ₩5,043 | ₩5,136 | +1.86% | 4.7만 |
|---|
| 2025.12.08 | ₩5,217 | ₩5,351 | ₩5,043 | ₩5,056 | -3.08% | 13.2만 |
|---|
| 2025.12.05 | ₩5,405 | ₩5,405 | ₩5,177 | ₩5,230 | -3.23% | 11.8만 |
|---|
| 2025.12.04 | ₩5,378 | ₩5,499 | ₩5,316 | ₩5,391 | +0.25% | 7.4만 |
|---|
| 2025.12.03 | ₩5,445 | ₩5,525 | ₩5,230 | ₩5,378 | -1.23% | 4.7만 |
|---|
| 2025.12.02 | ₩5,378 | ₩5,512 | ₩5,311 | ₩5,445 | +1.25% | 6.1만 |
|---|
| 2025.12.01 | ₩5,552 | ₩5,574 | ₩5,311 | ₩5,364 | -3.38% | 4.7만 |
|---|
| 2025.11.28 | ₩5,566 | ₩5,661 | ₩5,512 | ₩5,619 | +0.96% | 1.6만 |
|---|
| 2025.11.26 | ₩5,619 | ₩5,820 | ₩5,472 | ₩5,512 | -1.91% | 9만 |
|---|
| 2025.11.25 | ₩5,391 | ₩5,740 | ₩5,391 | ₩5,713 | +5.97% | 4만 |
|---|
| 2025.11.24 | ₩5,364 | ₩5,552 | ₩5,110 | ₩5,391 | +0.50% | 5.2만 |
|---|
| 2025.11.21 | ₩5,203 | ₩5,472 | ₩5,150 | ₩5,391 | +3.61% | 5.7만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,820 | ₩5,217 | ₩5,271 | -5.30% | 12.3만 |
|---|
| 2025.11.19 | ₩5,485 | ₩5,713 | ₩5,284 | ₩5,418 | -1.22% | 8.1만 |
|---|
| 2025.11.18 | ₩5,297 | ₩5,472 | ₩5,043 | ₩5,418 | +2.28% | 11.8만 |
|---|
| 2025.11.17 | ₩5,807 | ₩5,834 | ₩5,297 | ₩5,351 | -7.85% | 12.1만 |
|---|
| 2025.11.14 | ₩5,914 | ₩6,050 | ₩5,706 | ₩5,794 | -2.04% | 9.4만 |
|---|
| 2025.11.13 | ₩6,276 | ₩6,290 | ₩5,928 | ₩5,981 | -4.70% | 12.1만 |
|---|
| 2025.11.12 | ₩5,700 | ₩6,263 | ₩5,686 | ₩6,169 | +8.24% | 18.3만 |
|---|
| 2025.11.11 | ₩5,820 | ₩5,928 | ₩5,512 | ₩5,646 | -3.00% | 7.6만 |
|---|
| 2025.11.10 | ₩5,740 | ₩6,102 | ₩5,700 | ₩5,820 | +1.40% | 34.3만 |
|---|
| 2025.11.07 | ₩4,694 | ₩5,726 | ₩4,636 | ₩5,633 | +20.00% | 26.5만 |
|---|
| 2025.11.06 | ₩5,130 | ₩5,190 | ₩4,546 | ₩4,721 | -7.97% | 29.9만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,989 | ₩4,493 | ₩4,949 | +4.83% | 19.7만 |
|---|
| 2025.11.04 | ₩4,560 | ₩5,619 | ₩4,372 | ₩4,667 | +2.35% | 105.3만 |
|---|
| 2025.11.03 | ₩4,292 | ₩4,318 | ₩4,117 | ₩4,157 | -3.13% | 3.7만 |
|---|
| 2025.10.31 | ₩4,305 | ₩4,627 | ₩4,251 | ₩4,278 | -0.62% | 5.5만 |
|---|
| 2025.10.30 | ₩4,265 | ₩4,426 | ₩4,198 | ₩4,265 | 0.00% | 7.2만 |
|---|
| 2025.10.29 | ₩4,385 | ₩4,459 | ₩4,258 | ₩4,305 | -1.83% | 3.9만 |
|---|
| 2025.10.28 | ₩4,372 | ₩4,506 | ₩4,318 | ₩4,385 | +0.31% | 6.9만 |
|---|
| 2025.10.27 | ₩4,533 | ₩4,587 | ₩4,359 | ₩4,372 | -3.55% | 5.5만 |
|---|
| 2025.10.24 | ₩4,479 | ₩4,627 | ₩4,459 | ₩4,479 | 0.00% | 9.4만 |
|---|
| 2025.10.23 | ₩4,332 | ₩4,493 | ₩4,318 | ₩4,412 | +1.86% | 6.1만 |
|---|
| 2025.10.22 | ₩4,345 | ₩4,399 | ₩4,239 | ₩4,318 | -0.62% | 5.3만 |
|---|
| 2025.10.21 | ₩4,265 | ₩4,385 | ₩4,224 | ₩4,332 | +1.57% | 7.2만 |
|---|
| 2025.10.20 | ₩4,305 | ₩4,385 | ₩4,251 | ₩4,265 | -0.93% | 8.4만 |
|---|
| 2025.10.17 | ₩4,426 | ₩4,680 | ₩4,238 | ₩4,292 | -3.03% | 5.2만 |
|---|
| 2025.10.16 | ₩4,640 | ₩4,694 | ₩4,345 | ₩4,439 | -4.34% | 8.3만 |
|---|
| 2025.10.15 | ₩4,359 | ₩4,694 | ₩4,359 | ₩4,627 | +6.15% | 15만 |
|---|
| 2025.10.14 | ₩4,278 | ₩4,385 | ₩4,238 | ₩4,318 | +0.94% | 2.4만 |
|---|
| 2025.10.13 | ₩4,466 | ₩4,466 | ₩4,265 | ₩4,305 | -3.60% | 5.4만 |
|---|
| 2025.10.10 | ₩4,573 | ₩4,627 | ₩4,332 | ₩4,399 | -3.81% | 6만 |
|---|