시장 데이터를 불러오는 중
전체 종목
SS 이노베이션스 인터내셔널 과거 주가
SS Innovations International Inc. - Common Stock · SSII · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SS Innovations International Inc. - Common Stock · SSII · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,551 | ₩3,819 | ₩3,444 | ₩3,544 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,638 | ₩3,697 | ₩3,497 | ₩3,524 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,685 | ₩3,752 | ₩3,551 | ₩3,672 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,698 | ₩3,792 | ₩3,564 | ₩3,698 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,631 | ₩3,799 | ₩3,511 | ₩3,712 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,752 | ₩3,926 | ₩3,564 | ₩3,578 | -4.64% | 5.1만 |
| 2026.10.01 | ₩4,007 | ₩4,100 | ₩3,672 | ₩3,685 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,752 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,993 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,832 | ₩3,946 | ₩3,712 | ₩3,873 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,953 | ₩3,953 | ₩3,846 | ₩3,873 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩4,007 | ₩4,100 | ₩3,873 | ₩3,953 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,167 | ₩4,322 | ₩3,873 | ₩3,953 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,462 | ₩4,469 | ₩4,163 | ₩4,167 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,395 | ₩4,502 | ₩4,382 | ₩4,422 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,435 | ₩4,529 | ₩4,355 | ₩4,409 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,368 | ₩4,557 | ₩4,368 | ₩4,368 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,422 | ₩4,596 | ₩4,355 | ₩4,368 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,422 | ₩4,594 | ₩4,355 | ₩4,382 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,476 | ₩4,569 | ₩4,409 | ₩4,422 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,650 | ₩4,368 | ₩4,536 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,422 | ₩4,556 | ₩4,355 | ₩4,435 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,315 | ₩4,610 | ₩4,315 | ₩4,422 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,355 | ₩4,469 | ₩4,315 | ₩4,315 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,610 | ₩4,610 | ₩4,368 | ₩4,382 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,543 | ₩4,623 | ₩4,481 | ₩4,569 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,569 | ₩4,663 | ₩4,422 | ₩4,543 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,502 | ₩4,671 | ₩4,422 | ₩4,556 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,569 | ₩4,851 | ₩4,462 | ₩4,476 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,623 | ₩4,679 | ₩4,556 | ₩4,569 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,610 | ₩4,824 | ₩4,610 | ₩4,663 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,837 | ₩4,878 | ₩4,556 | ₩4,583 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,703 | ₩4,945 | ₩4,670 | ₩4,784 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,770 | ₩4,784 | ₩4,636 | ₩4,757 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,864 | ₩4,945 | ₩4,643 | ₩4,690 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,784 | ₩4,891 | ₩4,623 | ₩4,804 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,904 | ₩4,958 | ₩4,355 | ₩4,837 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩5,012 | ₩5,099 | ₩4,785 | ₩4,824 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,025 | ₩5,052 | ₩4,918 | ₩4,971 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,293 | ₩5,293 | ₩5,025 | ₩5,038 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,213 | ₩5,360 | ₩5,140 | ₩5,213 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,958 | ₩5,320 | ₩4,958 | ₩5,132 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,878 | ₩5,092 | ₩4,878 | ₩4,945 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,052 | ₩5,065 | ₩4,824 | ₩4,837 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,065 | ₩5,199 | ₩4,971 | ₩5,025 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,025 | ₩5,085 | ₩4,851 | ₩5,052 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,186 | ₩5,186 | ₩4,904 | ₩4,971 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,226 | ₩5,273 | ₩4,824 | ₩5,159 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,253 | ₩5,293 | ₩5,025 | ₩5,132 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,360 | ₩5,193 | ₩5,293 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,306 | ₩5,507 | ₩5,159 | ₩5,333 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,440 | ₩5,025 | ₩5,347 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,266 | ₩5,394 | ₩4,985 | ₩5,159 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,427 | ₩5,556 | ₩5,167 | ₩5,266 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,690 | ₩5,494 | ₩4,557 | ₩5,306 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,744 | ₩4,945 | ₩4,516 | ₩4,657 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,703 | ₩5,268 | ₩4,502 | ₩4,784 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,837 | ₩4,992 | ₩4,663 | ₩4,797 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,837 | ₩5,052 | ₩4,757 | ₩4,797 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,851 | ₩5,172 | ₩4,636 | ₩5,025 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,757 | ₩4,971 | ₩4,677 | ₩4,878 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,690 | ₩4,864 | ₩4,663 | ₩4,837 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,757 | ₩5,186 | ₩4,677 | ₩4,717 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,958 | ₩5,226 | ₩4,690 | ₩4,918 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,025 | ₩5,065 | ₩4,785 | ₩4,878 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,186 | ₩5,253 | ₩4,824 | ₩5,079 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,706 | ₩5,186 | ₩4,703 | ₩5,065 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,730 | ₩5,052 | ₩4,703 | ₩4,824 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,945 | ₩5,092 | ₩4,690 | ₩4,797 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,092 | ₩5,159 | ₩4,824 | ₩4,998 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,226 | ₩5,360 | ₩4,891 | ₩5,065 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,534 | ₩5,534 | ₩4,730 | ₩5,280 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,186 | ₩5,628 | ₩4,703 | ₩5,561 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,556 | ₩4,817 | ₩4,543 | ₩4,730 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,770 | ₩4,770 | ₩4,435 | ₩4,476 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,931 | ₩4,931 | ₩4,584 | ₩4,851 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,489 | ₩5,025 | ₩4,449 | ₩4,717 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,409 | ₩4,690 | ₩4,315 | ₩4,556 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,677 | ₩4,958 | ₩4,422 | ₩4,502 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,556 | ₩4,811 | ₩4,423 | ₩4,650 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,596 | ₩4,757 | ₩4,368 | ₩4,409 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,757 | ₩4,844 | ₩4,583 | ₩4,650 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,690 | ₩4,918 | ₩4,556 | ₩4,717 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,703 | ₩4,851 | ₩4,342 | ₩4,502 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,797 | ₩5,172 | ₩4,630 | ₩4,730 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,824 | ₩4,921 | ₩4,703 | ₩4,717 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,864 | ₩5,119 | ₩4,770 | ₩4,770 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,199 | ₩5,199 | ₩4,705 | ₩4,730 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,172 | ₩5,293 | ₩4,904 | ₩5,065 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,628 | ₩5,849 | ₩5,146 | ₩5,146 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,481 | ₩5,849 | ₩5,226 | ₩5,775 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,347 | ₩5,494 | ₩5,159 | ₩5,373 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,293 | ₩5,293 | ₩5,186 | ₩5,280 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,213 | ₩5,333 | ₩5,028 | ₩5,280 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩5,012 | ₩5,293 | ₩4,824 | ₩5,293 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,945 | ₩5,092 | ₩4,757 | ₩5,038 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,213 | ₩5,360 | ₩4,998 | ₩4,998 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,213 | ₩5,360 | ₩5,186 | ₩5,213 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,306 | ₩5,306 | ₩5,172 | ₩5,213 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,373 | ₩5,400 | ₩5,159 | ₩5,286 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,494 | ₩5,210 | ₩5,360 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,119 | ₩5,400 | ₩5,119 | ₩5,360 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,427 | ₩5,487 | ₩5,092 | ₩5,172 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,373 | ₩5,373 | ₩5,105 | ₩5,347 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,722 | ₩5,280 | ₩5,347 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,427 | ₩5,648 | ₩5,373 | ₩5,507 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,306 | ₩5,494 | ₩5,154 | ₩5,467 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,306 | ₩5,306 | ₩5,099 | ₩5,186 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,360 | ₩5,682 | ₩5,226 | ₩5,266 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,226 | ₩5,595 | ₩5,226 | ₩5,454 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,427 | ₩5,628 | ₩5,213 | ₩5,226 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,280 | ₩5,548 | ₩5,280 | ₩5,427 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,427 | ₩5,427 | ₩4,958 | ₩5,347 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,615 | ₩5,648 | ₩5,360 | ₩5,387 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,775 | ₩5,896 | ₩5,521 | ₩5,615 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩6,017 | ₩6,017 | ₩5,512 | ₩5,775 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩6,003 | ₩6,271 | ₩5,762 | ₩5,829 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,883 | ₩5,997 | ₩5,729 | ₩5,842 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,043 | ₩6,298 | ₩5,896 | ₩5,990 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,124 | ₩6,298 | ₩6,017 | ₩6,164 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,365 | ₩6,566 | ₩6,043 | ₩6,164 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,378 | ₩6,633 | ₩6,325 | ₩6,499 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,566 | ₩6,700 | ₩6,512 | ₩6,553 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,673 | ₩6,700 | ₩6,378 | ₩6,606 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,378 | ₩6,767 | ₩6,378 | ₩6,566 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,405 | ₩6,774 | ₩6,057 | ₩6,553 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,057 | ₩6,633 | ₩5,762 | ₩6,419 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,950 | ₩6,177 | ₩5,762 | ₩5,762 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,762 | ₩6,298 | ₩5,762 | ₩6,057 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,553 | ₩6,700 | ₩5,668 | ₩5,762 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,492 | ₩6,707 | ₩6,352 | ₩6,405 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,338 | ₩6,700 | ₩6,325 | ₩6,445 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,472 | ₩6,781 | ₩6,244 | ₩6,700 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,700 | ₩6,834 | ₩6,399 | ₩6,499 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,781 | ₩6,821 | ₩6,294 | ₩6,700 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,566 | ₩6,747 | ₩5,990 | ₩6,593 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,646 | ₩6,700 | ₩6,391 | ₩6,579 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,445 | ₩6,821 | ₩6,411 | ₩6,606 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,499 | ₩6,636 | ₩6,445 | ₩6,512 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,486 | ₩6,700 | ₩6,405 | ₩6,472 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,633 | ₩6,700 | ₩6,432 | ₩6,566 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,700 | ₩6,968 | ₩6,521 | ₩6,620 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,700 | ₩6,794 | ₩6,432 | ₩6,714 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,399 | ₩6,821 | ₩6,298 | ₩6,821 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,539 | ₩6,633 | ₩6,198 | ₩6,365 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,191 | ₩6,486 | ₩6,164 | ₩6,378 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,459 | ₩6,512 | ₩5,963 | ₩5,976 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,687 | ₩6,834 | ₩6,432 | ₩6,646 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,767 | ₩7,035 | ₩6,338 | ₩6,499 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,151 | ₩6,365 | ₩5,883 | ₩5,923 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,896 | ₩6,593 | ₩5,628 | ₩6,271 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,472 | ₩6,586 | ₩5,950 | ₩5,950 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,097 | ₩6,673 | ₩6,097 | ₩6,606 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,392 | ₩6,419 | ₩5,950 | ₩6,177 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,151 | ₩6,445 | ₩5,802 | ₩6,432 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,177 | ₩6,486 | ₩6,030 | ₩6,030 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,084 | ₩6,486 | ₩5,923 | ₩6,378 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,700 | ₩6,834 | ₩6,043 | ₩6,365 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,700 | ₩7,049 | ₩6,499 | ₩6,767 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,419 | ₩6,834 | ₩6,338 | ₩6,673 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,258 | ₩6,714 | ₩6,084 | ₩6,486 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,057 | ₩6,700 | ₩5,775 | ₩6,472 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩6,017 | ₩6,271 | ₩5,655 | ₩5,896 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,360 | ₩6,030 | ₩5,360 | ₩5,896 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,574 | ₩5,817 | ₩5,360 | ₩5,373 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,306 | ₩5,896 | ₩5,219 | ₩5,775 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,837 | ₩5,976 | ₩4,777 | ₩5,266 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,164 | ₩6,164 | ₩4,435 | ₩4,449 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,172 | ₩6,700 | ₩5,065 | ₩6,070 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,132 | ₩5,333 | ₩4,837 | ₩5,186 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,610 | ₩5,333 | ₩4,610 | ₩5,079 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,092 | ₩5,293 | ₩4,556 | ₩4,556 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩5,012 | ₩5,333 | ₩4,690 | ₩5,213 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,025 | ₩5,368 | ₩4,167 | ₩4,891 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,360 | ₩5,394 | ₩4,465 | ₩4,904 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,682 | ₩6,160 | ₩5,561 | ₩5,668 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,923 | ₩6,452 | ₩5,521 | ₩5,615 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,378 | ₩6,512 | ₩5,852 | ₩5,936 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,821 | ₩6,941 | ₩6,151 | ₩6,191 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,183 | ₩7,495 | ₩6,807 | ₩6,834 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,410 | ₩7,678 | ₩7,035 | ₩7,176 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,276 | ₩7,874 | ₩7,229 | ₩7,397 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,585 | ₩7,909 | ₩7,036 | ₩7,303 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,812 | ₩8,027 | ₩7,424 | ₩7,464 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,477 | ₩8,054 | ₩7,437 | ₩7,946 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,638 | ₩7,812 | ₩7,397 | ₩7,397 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,464 | ₩7,995 | ₩7,384 | ₩7,410 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,303 | ₩8,108 | ₩7,209 | ₩7,946 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,343 | ₩7,625 | ₩7,156 | ₩7,169 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,397 | ₩7,823 | ₩7,236 | ₩7,397 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,719 | ₩8,040 | ₩7,370 | ₩7,504 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,705 | ₩7,987 | ₩7,571 | ₩7,719 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,250 | ₩7,839 | ₩7,129 | ₩7,732 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,638 | ₩7,719 | ₩7,250 | ₩7,263 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,638 | ₩7,772 | ₩7,129 | ₩7,571 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,370 | ₩7,772 | ₩7,035 | ₩7,611 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,437 | ₩8,040 | ₩6,861 | ₩6,941 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,638 | ₩7,732 | ₩7,491 | ₩7,491 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,027 | ₩8,040 | ₩7,196 | ₩7,692 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,866 | ₩8,308 | ₩7,623 | ₩8,054 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,665 | ₩8,040 | ₩7,571 | ₩7,933 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,678 | ₩7,705 | ₩7,116 | ₩7,518 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,357 | ₩8,027 | ₩7,250 | ₩7,672 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,692 | ₩8,040 | ₩7,357 | ₩7,357 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,424 | ₩8,027 | ₩7,271 | ₩7,866 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,767 | ₩7,397 | ₩6,700 | ₩7,370 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,424 | ₩7,424 | ₩6,646 | ₩6,821 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,839 | ₩7,946 | ₩7,116 | ₩7,357 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,107 | ₩8,442 | ₩7,638 | ₩7,799 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,094 | ₩8,174 | ₩7,906 | ₩8,067 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,348 | ₩8,348 | ₩7,987 | ₩8,080 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,241 | ₩8,777 | ₩8,174 | ₩8,375 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,442 | ₩8,710 | ₩8,174 | ₩8,322 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,161 | ₩8,563 | ₩8,161 | ₩8,496 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,147 | ₩8,442 | ₩7,952 | ₩8,228 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,214 | ₩8,523 | ₩7,920 | ₩8,201 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,951 | ₩9,085 | ₩7,799 | ₩8,241 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,710 | ₩9,099 | ₩8,563 | ₩9,018 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,040 | ₩9,059 | ₩7,920 | ₩8,603 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,683 | ₩8,683 | ₩7,819 | ₩8,121 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,786 | ₩8,040 | ₩7,719 | ₩7,745 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,879 | ₩8,576 | ₩7,819 | ₩7,987 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,710 | ₩9,018 | ₩7,933 | ₩7,973 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,509 | ₩8,710 | ₩8,220 | ₩8,590 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,496 | ₩8,603 | ₩8,003 | ₩8,442 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,791 | ₩9,045 | ₩8,174 | ₩8,482 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,375 | ₩8,978 | ₩8,201 | ₩8,335 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,139 | ₩9,152 | ₩8,402 | ₩8,590 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,871 | ₩9,284 | ₩8,844 | ₩9,072 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,367 | ₩9,554 | ₩8,817 | ₩9,032 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,152 | ₩9,380 | ₩8,871 | ₩9,380 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,729 | ₩9,729 | ₩8,241 | ₩9,126 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,729 | ₩10,405 | ₩9,394 | ₩9,648 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,077 | ₩10,385 | ₩9,715 | ₩9,876 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,533 | ₩10,684 | ₩9,782 | ₩10,084 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,787 | ₩10,995 | ₩10,117 | ₩10,533 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,841 | ₩11,122 | ₩10,720 | ₩10,928 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,457 | ₩11,832 | ₩10,586 | ₩10,894 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,564 | ₩12,060 | ₩11,256 | ₩11,591 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,444 | ₩12,133 | ₩11,390 | ₩11,417 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,899 | ₩12,208 | ₩11,057 | ₩11,524 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,623 | ₩12,864 | ₩11,511 | ₩12,013 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,770 | ₩13,132 | ₩12,194 | ₩12,395 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,333 | ₩13,356 | ₩12,074 | ₩12,824 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,400 | ₩13,400 | ₩12,804 | ₩13,280 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,253 | ₩13,400 | ₩12,504 | ₩13,373 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,631 | ₩13,320 | ₩11,484 | ₩13,052 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,583 | ₩12,596 | ₩11,390 | ₩11,631 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,221 | ₩13,400 | ₩11,397 | ₩12,033 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,943 | ₩12,636 | ₩9,099 | ₩12,181 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,380 | ₩9,380 | ₩8,576 | ₩9,059 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩10,023 | ₩10,064 | ₩8,835 | ₩9,313 | -7.09% | 12.1만 |
|---|