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 | ₩3,540 | ₩3,807 | ₩3,433 | ₩3,533 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,627 | ₩3,685 | ₩3,486 | ₩3,513 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,673 | ₩3,740 | ₩3,540 | ₩3,660 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,687 | ₩3,780 | ₩3,553 | ₩3,687 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,620 | ₩3,787 | ₩3,500 | ₩3,700 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,740 | ₩3,914 | ₩3,553 | ₩3,566 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,994 | ₩4,087 | ₩3,660 | ₩3,673 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,740 | ₩4,007 | ₩3,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,981 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,820 | ₩3,934 | ₩3,700 | ₩3,860 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,940 | ₩3,940 | ₩3,834 | ₩3,860 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,994 | ₩4,087 | ₩3,860 | ₩3,940 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,154 | ₩4,308 | ₩3,860 | ₩3,940 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,448 | ₩4,455 | ₩4,150 | ₩4,154 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,381 | ₩4,488 | ₩4,368 | ₩4,408 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,421 | ₩4,515 | ₩4,341 | ₩4,395 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,355 | ₩4,543 | ₩4,355 | ₩4,355 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,408 | ₩4,582 | ₩4,341 | ₩4,355 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,408 | ₩4,579 | ₩4,341 | ₩4,368 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,461 | ₩4,555 | ₩4,395 | ₩4,408 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,635 | ₩4,355 | ₩4,521 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,408 | ₩4,542 | ₩4,341 | ₩4,421 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,301 | ₩4,595 | ₩4,301 | ₩4,408 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,341 | ₩4,455 | ₩4,301 | ₩4,301 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,595 | ₩4,595 | ₩4,355 | ₩4,368 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,528 | ₩4,608 | ₩4,467 | ₩4,555 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,555 | ₩4,648 | ₩4,408 | ₩4,528 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,488 | ₩4,656 | ₩4,408 | ₩4,542 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,555 | ₩4,835 | ₩4,448 | ₩4,461 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,608 | ₩4,664 | ₩4,542 | ₩4,555 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,595 | ₩4,809 | ₩4,595 | ₩4,648 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,822 | ₩4,862 | ₩4,542 | ₩4,568 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,688 | ₩4,929 | ₩4,655 | ₩4,769 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,755 | ₩4,769 | ₩4,622 | ₩4,742 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,849 | ₩4,929 | ₩4,628 | ₩4,675 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,769 | ₩4,875 | ₩4,608 | ₩4,789 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,889 | ₩4,942 | ₩4,341 | ₩4,822 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,996 | ₩5,082 | ₩4,770 | ₩4,809 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,009 | ₩5,036 | ₩4,902 | ₩4,956 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,276 | ₩5,276 | ₩5,009 | ₩5,022 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,196 | ₩5,343 | ₩5,124 | ₩5,196 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,942 | ₩5,303 | ₩4,942 | ₩5,116 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,862 | ₩5,076 | ₩4,862 | ₩4,929 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,036 | ₩5,049 | ₩4,809 | ₩4,822 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,049 | ₩5,183 | ₩4,956 | ₩5,009 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,009 | ₩5,069 | ₩4,835 | ₩5,036 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,169 | ₩5,169 | ₩4,889 | ₩4,956 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,209 | ₩5,256 | ₩4,809 | ₩5,143 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,236 | ₩5,276 | ₩5,009 | ₩5,116 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,343 | ₩5,343 | ₩5,176 | ₩5,276 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,290 | ₩5,490 | ₩5,143 | ₩5,316 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,343 | ₩5,423 | ₩5,009 | ₩5,330 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,249 | ₩5,376 | ₩4,969 | ₩5,143 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,410 | ₩5,538 | ₩5,151 | ₩5,249 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,675 | ₩5,477 | ₩4,543 | ₩5,290 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,729 | ₩4,929 | ₩4,501 | ₩4,642 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,688 | ₩5,251 | ₩4,488 | ₩4,769 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,822 | ₩4,976 | ₩4,648 | ₩4,782 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,822 | ₩5,036 | ₩4,742 | ₩4,782 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,835 | ₩5,156 | ₩4,622 | ₩5,009 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,742 | ₩4,956 | ₩4,662 | ₩4,862 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,675 | ₩4,849 | ₩4,648 | ₩4,822 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,742 | ₩5,169 | ₩4,662 | ₩4,702 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,942 | ₩5,209 | ₩4,675 | ₩4,902 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,009 | ₩5,049 | ₩4,770 | ₩4,862 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,169 | ₩5,236 | ₩4,809 | ₩5,062 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,691 | ₩5,169 | ₩4,688 | ₩5,049 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,715 | ₩5,036 | ₩4,688 | ₩4,809 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,929 | ₩5,076 | ₩4,675 | ₩4,782 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,076 | ₩5,143 | ₩4,809 | ₩4,982 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,209 | ₩5,343 | ₩4,875 | ₩5,049 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,517 | ₩5,517 | ₩4,715 | ₩5,263 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,169 | ₩5,610 | ₩4,688 | ₩5,543 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,542 | ₩4,802 | ₩4,528 | ₩4,715 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,755 | ₩4,755 | ₩4,421 | ₩4,461 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,916 | ₩4,916 | ₩4,570 | ₩4,835 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,475 | ₩5,009 | ₩4,435 | ₩4,702 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,395 | ₩4,675 | ₩4,301 | ₩4,542 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,662 | ₩4,942 | ₩4,408 | ₩4,488 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,542 | ₩4,795 | ₩4,409 | ₩4,635 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,582 | ₩4,742 | ₩4,355 | ₩4,395 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,742 | ₩4,829 | ₩4,568 | ₩4,635 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,675 | ₩4,902 | ₩4,542 | ₩4,702 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,688 | ₩4,835 | ₩4,328 | ₩4,488 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,782 | ₩5,156 | ₩4,615 | ₩4,715 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,809 | ₩4,905 | ₩4,688 | ₩4,702 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,849 | ₩5,103 | ₩4,755 | ₩4,755 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,183 | ₩5,183 | ₩4,690 | ₩4,715 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,156 | ₩5,276 | ₩4,889 | ₩5,049 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,610 | ₩5,831 | ₩5,129 | ₩5,129 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,463 | ₩5,831 | ₩5,209 | ₩5,757 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,330 | ₩5,477 | ₩5,143 | ₩5,356 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,276 | ₩5,276 | ₩5,169 | ₩5,263 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,196 | ₩5,316 | ₩5,012 | ₩5,263 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,996 | ₩5,276 | ₩4,809 | ₩5,276 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,929 | ₩5,076 | ₩4,742 | ₩5,022 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,196 | ₩5,343 | ₩4,982 | ₩4,982 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,196 | ₩5,343 | ₩5,169 | ₩5,196 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,290 | ₩5,290 | ₩5,156 | ₩5,196 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,356 | ₩5,383 | ₩5,143 | ₩5,269 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,343 | ₩5,477 | ₩5,193 | ₩5,343 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,103 | ₩5,383 | ₩5,103 | ₩5,343 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,410 | ₩5,470 | ₩5,076 | ₩5,156 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,356 | ₩5,356 | ₩5,089 | ₩5,330 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,610 | ₩5,704 | ₩5,263 | ₩5,330 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,410 | ₩5,630 | ₩5,356 | ₩5,490 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,290 | ₩5,477 | ₩5,137 | ₩5,450 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,290 | ₩5,290 | ₩5,082 | ₩5,169 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,343 | ₩5,664 | ₩5,209 | ₩5,249 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,209 | ₩5,577 | ₩5,209 | ₩5,436 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,410 | ₩5,610 | ₩5,196 | ₩5,209 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,263 | ₩5,530 | ₩5,263 | ₩5,410 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,410 | ₩5,410 | ₩4,942 | ₩5,330 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,597 | ₩5,630 | ₩5,343 | ₩5,370 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,757 | ₩5,877 | ₩5,503 | ₩5,597 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩5,997 | ₩5,997 | ₩5,494 | ₩5,757 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,984 | ₩6,251 | ₩5,744 | ₩5,810 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,864 | ₩5,977 | ₩5,710 | ₩5,824 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,024 | ₩6,278 | ₩5,877 | ₩5,971 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,104 | ₩6,278 | ₩5,997 | ₩6,144 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,345 | ₩6,545 | ₩6,024 | ₩6,144 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,358 | ₩6,612 | ₩6,305 | ₩6,478 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,545 | ₩6,679 | ₩6,492 | ₩6,532 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,652 | ₩6,679 | ₩6,358 | ₩6,585 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,358 | ₩6,745 | ₩6,358 | ₩6,545 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,385 | ₩6,752 | ₩6,038 | ₩6,532 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,038 | ₩6,612 | ₩5,744 | ₩6,398 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,931 | ₩6,158 | ₩5,744 | ₩5,744 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,744 | ₩6,278 | ₩5,744 | ₩6,038 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,532 | ₩6,679 | ₩5,650 | ₩5,744 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,472 | ₩6,685 | ₩6,331 | ₩6,385 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,318 | ₩6,679 | ₩6,305 | ₩6,425 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,452 | ₩6,759 | ₩6,225 | ₩6,679 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,679 | ₩6,812 | ₩6,378 | ₩6,478 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,759 | ₩6,799 | ₩6,274 | ₩6,679 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,545 | ₩6,725 | ₩5,971 | ₩6,572 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,625 | ₩6,679 | ₩6,370 | ₩6,558 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,425 | ₩6,799 | ₩6,390 | ₩6,585 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,478 | ₩6,615 | ₩6,425 | ₩6,492 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,465 | ₩6,679 | ₩6,385 | ₩6,452 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,612 | ₩6,679 | ₩6,412 | ₩6,545 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,679 | ₩6,946 | ₩6,500 | ₩6,599 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,679 | ₩6,772 | ₩6,412 | ₩6,692 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,378 | ₩6,799 | ₩6,278 | ₩6,799 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,518 | ₩6,612 | ₩6,178 | ₩6,345 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,171 | ₩6,465 | ₩6,144 | ₩6,358 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,438 | ₩6,492 | ₩5,944 | ₩5,957 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,665 | ₩6,812 | ₩6,412 | ₩6,625 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,745 | ₩7,013 | ₩6,318 | ₩6,478 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,131 | ₩6,345 | ₩5,864 | ₩5,904 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,877 | ₩6,572 | ₩5,610 | ₩6,251 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,452 | ₩6,565 | ₩5,931 | ₩5,931 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,078 | ₩6,652 | ₩6,078 | ₩6,585 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,371 | ₩6,398 | ₩5,931 | ₩6,158 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,131 | ₩6,425 | ₩5,784 | ₩6,412 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,158 | ₩6,465 | ₩6,011 | ₩6,011 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,064 | ₩6,465 | ₩5,904 | ₩6,358 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,679 | ₩6,812 | ₩6,024 | ₩6,345 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,679 | ₩7,026 | ₩6,478 | ₩6,745 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,398 | ₩6,812 | ₩6,318 | ₩6,652 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,238 | ₩6,692 | ₩6,064 | ₩6,465 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,038 | ₩6,679 | ₩5,757 | ₩6,452 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩5,997 | ₩6,251 | ₩5,637 | ₩5,877 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,343 | ₩6,011 | ₩5,343 | ₩5,877 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,557 | ₩5,798 | ₩5,343 | ₩5,356 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,290 | ₩5,877 | ₩5,203 | ₩5,757 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,822 | ₩5,957 | ₩4,762 | ₩5,249 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,144 | ₩6,144 | ₩4,421 | ₩4,435 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,156 | ₩6,679 | ₩5,049 | ₩6,051 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,116 | ₩5,316 | ₩4,822 | ₩5,169 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,595 | ₩5,316 | ₩4,595 | ₩5,062 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,076 | ₩5,276 | ₩4,542 | ₩4,542 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,996 | ₩5,316 | ₩4,675 | ₩5,196 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,009 | ₩5,351 | ₩4,154 | ₩4,875 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,343 | ₩5,376 | ₩4,451 | ₩4,889 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,664 | ₩6,140 | ₩5,543 | ₩5,650 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,904 | ₩6,432 | ₩5,503 | ₩5,597 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,358 | ₩6,492 | ₩5,833 | ₩5,917 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,799 | ₩6,919 | ₩6,131 | ₩6,171 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,160 | ₩7,471 | ₩6,786 | ₩6,812 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,387 | ₩7,654 | ₩7,013 | ₩7,153 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,253 | ₩7,849 | ₩7,206 | ₩7,373 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,560 | ₩7,884 | ₩7,014 | ₩7,280 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,787 | ₩8,001 | ₩7,400 | ₩7,440 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,453 | ₩8,028 | ₩7,413 | ₩7,921 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,614 | ₩7,787 | ₩7,373 | ₩7,373 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,440 | ₩7,969 | ₩7,360 | ₩7,387 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,280 | ₩8,083 | ₩7,186 | ₩7,921 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,320 | ₩7,600 | ₩7,133 | ₩7,146 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,373 | ₩7,798 | ₩7,213 | ₩7,373 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,694 | ₩8,014 | ₩7,347 | ₩7,480 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,681 | ₩7,961 | ₩7,547 | ₩7,694 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,226 | ₩7,814 | ₩7,106 | ₩7,707 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,614 | ₩7,694 | ₩7,226 | ₩7,240 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,614 | ₩7,747 | ₩7,106 | ₩7,547 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,347 | ₩7,747 | ₩7,013 | ₩7,587 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,413 | ₩8,014 | ₩6,839 | ₩6,919 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,614 | ₩7,707 | ₩7,467 | ₩7,467 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,001 | ₩8,014 | ₩7,173 | ₩7,667 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,841 | ₩8,282 | ₩7,599 | ₩8,028 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,640 | ₩8,014 | ₩7,547 | ₩7,908 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,654 | ₩7,681 | ₩7,093 | ₩7,494 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,333 | ₩8,001 | ₩7,226 | ₩7,647 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,667 | ₩8,014 | ₩7,333 | ₩7,333 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,400 | ₩8,001 | ₩7,248 | ₩7,841 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,745 | ₩7,373 | ₩6,679 | ₩7,347 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,400 | ₩7,400 | ₩6,625 | ₩6,799 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,814 | ₩7,921 | ₩7,093 | ₩7,333 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,081 | ₩8,415 | ₩7,614 | ₩7,774 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,068 | ₩8,148 | ₩7,881 | ₩8,041 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,322 | ₩8,322 | ₩7,961 | ₩8,055 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,215 | ₩8,749 | ₩8,148 | ₩8,348 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,415 | ₩8,682 | ₩8,148 | ₩8,295 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,135 | ₩8,535 | ₩8,135 | ₩8,469 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,121 | ₩8,415 | ₩7,926 | ₩8,201 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,188 | ₩8,495 | ₩7,894 | ₩8,175 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,923 | ₩9,056 | ₩7,774 | ₩8,215 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,682 | ₩9,070 | ₩8,535 | ₩8,990 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,014 | ₩9,030 | ₩7,894 | ₩8,575 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,656 | ₩8,656 | ₩7,794 | ₩8,095 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,761 | ₩8,014 | ₩7,694 | ₩7,721 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,854 | ₩8,549 | ₩7,794 | ₩7,961 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,682 | ₩8,990 | ₩7,908 | ₩7,948 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,482 | ₩8,682 | ₩8,193 | ₩8,562 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,469 | ₩8,575 | ₩7,977 | ₩8,415 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,762 | ₩9,016 | ₩8,148 | ₩8,455 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,348 | ₩8,949 | ₩8,175 | ₩8,308 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,110 | ₩9,123 | ₩8,375 | ₩8,562 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,843 | ₩9,254 | ₩8,816 | ₩9,043 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,337 | ₩9,524 | ₩8,789 | ₩9,003 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,123 | ₩9,350 | ₩8,843 | ₩9,350 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,697 | ₩9,697 | ₩8,215 | ₩9,096 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,697 | ₩10,372 | ₩9,364 | ₩9,617 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,045 | ₩10,352 | ₩9,684 | ₩9,844 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,499 | ₩10,650 | ₩9,751 | ₩10,051 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,753 | ₩10,960 | ₩10,085 | ₩10,499 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,806 | ₩11,087 | ₩10,686 | ₩10,893 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,421 | ₩11,795 | ₩10,552 | ₩10,860 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,527 | ₩12,022 | ₩11,220 | ₩11,554 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,407 | ₩12,094 | ₩11,354 | ₩11,381 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,861 | ₩12,169 | ₩11,021 | ₩11,487 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,583 | ₩12,823 | ₩11,474 | ₩11,975 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,730 | ₩13,090 | ₩12,155 | ₩12,356 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,291 | ₩13,313 | ₩12,035 | ₩12,783 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,357 | ₩13,357 | ₩12,763 | ₩13,237 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,210 | ₩13,357 | ₩12,464 | ₩13,331 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,594 | ₩13,277 | ₩11,447 | ₩13,010 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,543 | ₩12,556 | ₩11,354 | ₩11,594 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,182 | ₩13,357 | ₩11,360 | ₩11,995 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,911 | ₩12,596 | ₩9,070 | ₩12,142 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,350 | ₩9,350 | ₩8,549 | ₩9,030 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,991 | ₩10,031 | ₩8,807 | ₩9,283 | -7.09% | 12.1만 |
|---|