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 | ₩3,534 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,627 | ₩3,686 | ₩3,487 | ₩3,513 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,674 | ₩3,741 | ₩3,540 | ₩3,660 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,687 | ₩3,781 | ₩3,554 | ₩3,687 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,620 | ₩3,787 | ₩3,500 | ₩3,701 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,741 | ₩3,914 | ₩3,554 | ₩3,567 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,994 | ₩4,088 | ₩3,660 | ₩3,674 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,741 | ₩4,008 | ₩3,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,981 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,821 | ₩3,934 | ₩3,701 | ₩3,861 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,941 | ₩3,941 | ₩3,834 | ₩3,861 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,994 | ₩4,088 | ₩3,861 | ₩3,941 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,155 | ₩4,308 | ₩3,861 | ₩3,941 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,449 | ₩4,455 | ₩4,151 | ₩4,155 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,382 | ₩4,489 | ₩4,368 | ₩4,409 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,422 | ₩4,515 | ₩4,342 | ₩4,395 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,355 | ₩4,543 | ₩4,355 | ₩4,355 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,409 | ₩4,582 | ₩4,342 | ₩4,355 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,409 | ₩4,580 | ₩4,342 | ₩4,368 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,462 | ₩4,556 | ₩4,395 | ₩4,409 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,636 | ₩4,355 | ₩4,522 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,542 | ₩4,342 | ₩4,422 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,302 | ₩4,596 | ₩4,302 | ₩4,409 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,342 | ₩4,455 | ₩4,302 | ₩4,302 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,596 | ₩4,596 | ₩4,355 | ₩4,368 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,529 | ₩4,609 | ₩4,467 | ₩4,556 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,556 | ₩4,649 | ₩4,409 | ₩4,529 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,489 | ₩4,657 | ₩4,409 | ₩4,542 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,556 | ₩4,836 | ₩4,449 | ₩4,462 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,609 | ₩4,665 | ₩4,542 | ₩4,556 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,596 | ₩4,809 | ₩4,596 | ₩4,649 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,823 | ₩4,863 | ₩4,542 | ₩4,569 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,689 | ₩4,930 | ₩4,656 | ₩4,769 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,756 | ₩4,769 | ₩4,622 | ₩4,743 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,849 | ₩4,930 | ₩4,629 | ₩4,676 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,769 | ₩4,876 | ₩4,609 | ₩4,789 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,890 | ₩4,943 | ₩4,342 | ₩4,823 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,996 | ₩5,083 | ₩4,771 | ₩4,809 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,010 | ₩5,036 | ₩4,903 | ₩4,956 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,277 | ₩5,277 | ₩5,010 | ₩5,023 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,197 | ₩5,344 | ₩5,125 | ₩5,197 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,943 | ₩5,304 | ₩4,943 | ₩5,117 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,863 | ₩5,077 | ₩4,863 | ₩4,930 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,036 | ₩5,050 | ₩4,809 | ₩4,823 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,050 | ₩5,183 | ₩4,956 | ₩5,010 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,010 | ₩5,070 | ₩4,836 | ₩5,036 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,170 | ₩5,170 | ₩4,890 | ₩4,956 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,210 | ₩5,257 | ₩4,809 | ₩5,143 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,237 | ₩5,277 | ₩5,010 | ₩5,117 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,344 | ₩5,344 | ₩5,177 | ₩5,277 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,290 | ₩5,491 | ₩5,143 | ₩5,317 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,344 | ₩5,424 | ₩5,010 | ₩5,330 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,250 | ₩5,377 | ₩4,970 | ₩5,143 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,411 | ₩5,539 | ₩5,151 | ₩5,250 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,676 | ₩5,477 | ₩4,543 | ₩5,290 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,729 | ₩4,930 | ₩4,502 | ₩4,642 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,689 | ₩5,252 | ₩4,489 | ₩4,769 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,823 | ₩4,976 | ₩4,649 | ₩4,783 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,823 | ₩5,036 | ₩4,743 | ₩4,783 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,836 | ₩5,157 | ₩4,622 | ₩5,010 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,743 | ₩4,956 | ₩4,662 | ₩4,863 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,676 | ₩4,849 | ₩4,649 | ₩4,823 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,743 | ₩5,170 | ₩4,662 | ₩4,702 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,943 | ₩5,210 | ₩4,676 | ₩4,903 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,010 | ₩5,050 | ₩4,771 | ₩4,863 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,170 | ₩5,237 | ₩4,809 | ₩5,063 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,692 | ₩5,170 | ₩4,689 | ₩5,050 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,716 | ₩5,036 | ₩4,689 | ₩4,809 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,930 | ₩5,077 | ₩4,676 | ₩4,783 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,077 | ₩5,143 | ₩4,809 | ₩4,983 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,210 | ₩5,344 | ₩4,876 | ₩5,050 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,517 | ₩5,517 | ₩4,716 | ₩5,264 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,170 | ₩5,611 | ₩4,689 | ₩5,544 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,542 | ₩4,803 | ₩4,529 | ₩4,716 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,756 | ₩4,756 | ₩4,422 | ₩4,462 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,916 | ₩4,916 | ₩4,570 | ₩4,836 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,475 | ₩5,010 | ₩4,435 | ₩4,702 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,395 | ₩4,676 | ₩4,302 | ₩4,542 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,662 | ₩4,943 | ₩4,409 | ₩4,489 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,542 | ₩4,796 | ₩4,410 | ₩4,636 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,582 | ₩4,743 | ₩4,355 | ₩4,395 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,743 | ₩4,829 | ₩4,569 | ₩4,636 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,676 | ₩4,903 | ₩4,542 | ₩4,702 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,689 | ₩4,836 | ₩4,328 | ₩4,489 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,783 | ₩5,157 | ₩4,616 | ₩4,716 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,809 | ₩4,906 | ₩4,689 | ₩4,702 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,849 | ₩5,103 | ₩4,756 | ₩4,756 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,183 | ₩5,183 | ₩4,690 | ₩4,716 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,157 | ₩5,277 | ₩4,890 | ₩5,050 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,611 | ₩5,831 | ₩5,130 | ₩5,130 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,464 | ₩5,831 | ₩5,210 | ₩5,758 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,330 | ₩5,477 | ₩5,143 | ₩5,357 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,277 | ₩5,277 | ₩5,170 | ₩5,264 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,197 | ₩5,317 | ₩5,012 | ₩5,264 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,996 | ₩5,277 | ₩4,809 | ₩5,277 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,930 | ₩5,077 | ₩4,743 | ₩5,023 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,197 | ₩5,344 | ₩4,983 | ₩4,983 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,197 | ₩5,344 | ₩5,170 | ₩5,197 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,290 | ₩5,290 | ₩5,157 | ₩5,197 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,357 | ₩5,384 | ₩5,143 | ₩5,270 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,344 | ₩5,477 | ₩5,194 | ₩5,344 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,103 | ₩5,384 | ₩5,103 | ₩5,344 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,411 | ₩5,471 | ₩5,077 | ₩5,157 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,357 | ₩5,357 | ₩5,090 | ₩5,330 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,611 | ₩5,704 | ₩5,264 | ₩5,330 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,411 | ₩5,631 | ₩5,357 | ₩5,491 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,290 | ₩5,477 | ₩5,138 | ₩5,451 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,290 | ₩5,290 | ₩5,083 | ₩5,170 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,344 | ₩5,664 | ₩5,210 | ₩5,250 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,210 | ₩5,578 | ₩5,210 | ₩5,437 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,411 | ₩5,611 | ₩5,197 | ₩5,210 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,264 | ₩5,531 | ₩5,264 | ₩5,411 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,411 | ₩5,411 | ₩4,943 | ₩5,330 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,598 | ₩5,631 | ₩5,344 | ₩5,370 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,758 | ₩5,878 | ₩5,504 | ₩5,598 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩5,998 | ₩5,998 | ₩5,495 | ₩5,758 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,985 | ₩6,252 | ₩5,744 | ₩5,811 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,865 | ₩5,978 | ₩5,711 | ₩5,825 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,025 | ₩6,279 | ₩5,878 | ₩5,972 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,105 | ₩6,279 | ₩5,998 | ₩6,145 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,346 | ₩6,546 | ₩6,025 | ₩6,145 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,359 | ₩6,613 | ₩6,306 | ₩6,479 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,546 | ₩6,680 | ₩6,493 | ₩6,533 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,653 | ₩6,680 | ₩6,359 | ₩6,586 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,359 | ₩6,746 | ₩6,359 | ₩6,546 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,386 | ₩6,753 | ₩6,038 | ₩6,533 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,038 | ₩6,613 | ₩5,744 | ₩6,399 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,932 | ₩6,159 | ₩5,744 | ₩5,744 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,744 | ₩6,279 | ₩5,744 | ₩6,038 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,533 | ₩6,680 | ₩5,651 | ₩5,744 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,473 | ₩6,686 | ₩6,332 | ₩6,386 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,319 | ₩6,680 | ₩6,306 | ₩6,426 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,453 | ₩6,760 | ₩6,225 | ₩6,680 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,680 | ₩6,813 | ₩6,379 | ₩6,479 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,760 | ₩6,800 | ₩6,275 | ₩6,680 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,546 | ₩6,726 | ₩5,972 | ₩6,573 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,626 | ₩6,680 | ₩6,371 | ₩6,559 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,426 | ₩6,800 | ₩6,391 | ₩6,586 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,479 | ₩6,616 | ₩6,426 | ₩6,493 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,466 | ₩6,680 | ₩6,386 | ₩6,453 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,613 | ₩6,680 | ₩6,412 | ₩6,546 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,680 | ₩6,947 | ₩6,501 | ₩6,599 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,680 | ₩6,773 | ₩6,412 | ₩6,693 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,379 | ₩6,800 | ₩6,279 | ₩6,800 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,519 | ₩6,613 | ₩6,179 | ₩6,346 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,172 | ₩6,466 | ₩6,145 | ₩6,359 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,439 | ₩6,493 | ₩5,945 | ₩5,958 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,666 | ₩6,813 | ₩6,412 | ₩6,626 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,746 | ₩7,014 | ₩6,319 | ₩6,479 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,132 | ₩6,346 | ₩5,865 | ₩5,905 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,878 | ₩6,573 | ₩5,611 | ₩6,252 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,453 | ₩6,566 | ₩5,932 | ₩5,932 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,078 | ₩6,653 | ₩6,078 | ₩6,586 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,372 | ₩6,399 | ₩5,932 | ₩6,159 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,132 | ₩6,426 | ₩5,785 | ₩6,412 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,159 | ₩6,466 | ₩6,012 | ₩6,012 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,065 | ₩6,466 | ₩5,905 | ₩6,359 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,680 | ₩6,813 | ₩6,025 | ₩6,346 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,680 | ₩7,027 | ₩6,479 | ₩6,746 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,399 | ₩6,813 | ₩6,319 | ₩6,653 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,239 | ₩6,693 | ₩6,065 | ₩6,466 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,038 | ₩6,680 | ₩5,758 | ₩6,453 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩5,998 | ₩6,252 | ₩5,638 | ₩5,878 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,344 | ₩6,012 | ₩5,344 | ₩5,878 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,557 | ₩5,799 | ₩5,344 | ₩5,357 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,290 | ₩5,878 | ₩5,203 | ₩5,758 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,823 | ₩5,958 | ₩4,763 | ₩5,250 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,145 | ₩6,145 | ₩4,422 | ₩4,435 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,157 | ₩6,680 | ₩5,050 | ₩6,052 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,117 | ₩5,317 | ₩4,823 | ₩5,170 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,596 | ₩5,317 | ₩4,596 | ₩5,063 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,077 | ₩5,277 | ₩4,542 | ₩4,542 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,996 | ₩5,317 | ₩4,676 | ₩5,197 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,010 | ₩5,352 | ₩4,155 | ₩4,876 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,344 | ₩5,377 | ₩4,451 | ₩4,890 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,664 | ₩6,141 | ₩5,544 | ₩5,651 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,905 | ₩6,433 | ₩5,504 | ₩5,598 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,359 | ₩6,493 | ₩5,834 | ₩5,918 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,800 | ₩6,920 | ₩6,132 | ₩6,172 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,161 | ₩7,472 | ₩6,787 | ₩6,813 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,388 | ₩7,655 | ₩7,014 | ₩7,154 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,254 | ₩7,850 | ₩7,207 | ₩7,374 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,561 | ₩7,885 | ₩7,015 | ₩7,281 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,788 | ₩8,002 | ₩7,401 | ₩7,441 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,454 | ₩8,029 | ₩7,414 | ₩7,922 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,615 | ₩7,788 | ₩7,374 | ₩7,374 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,441 | ₩7,970 | ₩7,361 | ₩7,388 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,281 | ₩8,084 | ₩7,187 | ₩7,922 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,321 | ₩7,601 | ₩7,134 | ₩7,147 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,374 | ₩7,799 | ₩7,214 | ₩7,374 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,695 | ₩8,016 | ₩7,348 | ₩7,481 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,682 | ₩7,962 | ₩7,548 | ₩7,695 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,227 | ₩7,815 | ₩7,107 | ₩7,708 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,615 | ₩7,695 | ₩7,227 | ₩7,241 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,615 | ₩7,748 | ₩7,107 | ₩7,548 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,348 | ₩7,748 | ₩7,014 | ₩7,588 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,414 | ₩8,016 | ₩6,840 | ₩6,920 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,615 | ₩7,708 | ₩7,468 | ₩7,468 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,002 | ₩8,016 | ₩7,174 | ₩7,668 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,842 | ₩8,283 | ₩7,600 | ₩8,029 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,642 | ₩8,016 | ₩7,548 | ₩7,909 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,655 | ₩7,682 | ₩7,094 | ₩7,495 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,334 | ₩8,002 | ₩7,227 | ₩7,648 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,668 | ₩8,016 | ₩7,334 | ₩7,334 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,401 | ₩8,002 | ₩7,249 | ₩7,842 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,746 | ₩7,374 | ₩6,680 | ₩7,348 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,401 | ₩7,401 | ₩6,626 | ₩6,800 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,815 | ₩7,922 | ₩7,094 | ₩7,334 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,082 | ₩8,416 | ₩7,615 | ₩7,775 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,069 | ₩8,149 | ₩7,882 | ₩8,042 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,323 | ₩8,323 | ₩7,962 | ₩8,056 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,216 | ₩8,750 | ₩8,149 | ₩8,350 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,416 | ₩8,684 | ₩8,149 | ₩8,296 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,136 | ₩8,537 | ₩8,136 | ₩8,470 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,122 | ₩8,416 | ₩7,927 | ₩8,203 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,189 | ₩8,497 | ₩7,895 | ₩8,176 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,924 | ₩9,058 | ₩7,775 | ₩8,216 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,684 | ₩9,071 | ₩8,537 | ₩8,991 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,016 | ₩9,031 | ₩7,895 | ₩8,577 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,657 | ₩8,657 | ₩7,795 | ₩8,096 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,762 | ₩8,016 | ₩7,695 | ₩7,722 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,855 | ₩8,550 | ₩7,795 | ₩7,962 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,684 | ₩8,991 | ₩7,909 | ₩7,949 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,483 | ₩8,684 | ₩8,195 | ₩8,563 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,470 | ₩8,577 | ₩7,978 | ₩8,416 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,764 | ₩9,018 | ₩8,149 | ₩8,456 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,350 | ₩8,951 | ₩8,176 | ₩8,309 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,111 | ₩9,124 | ₩8,376 | ₩8,563 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,844 | ₩9,255 | ₩8,817 | ₩9,044 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,338 | ₩9,525 | ₩8,790 | ₩9,004 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,124 | ₩9,352 | ₩8,844 | ₩9,352 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,699 | ₩9,699 | ₩8,216 | ₩9,098 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,699 | ₩10,373 | ₩9,365 | ₩9,619 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,046 | ₩10,353 | ₩9,685 | ₩9,846 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,500 | ₩10,651 | ₩9,752 | ₩10,053 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,754 | ₩10,961 | ₩10,086 | ₩10,500 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,808 | ₩11,088 | ₩10,687 | ₩10,895 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,422 | ₩11,796 | ₩10,554 | ₩10,861 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,529 | ₩12,023 | ₩11,222 | ₩11,556 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,409 | ₩12,096 | ₩11,355 | ₩11,382 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,863 | ₩12,170 | ₩11,023 | ₩11,489 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,584 | ₩12,825 | ₩11,476 | ₩11,977 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,731 | ₩13,092 | ₩12,157 | ₩12,357 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,293 | ₩13,315 | ₩12,037 | ₩12,785 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,359 | ₩13,359 | ₩12,765 | ₩13,239 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,212 | ₩13,359 | ₩12,466 | ₩13,333 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,596 | ₩13,279 | ₩11,449 | ₩13,012 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,544 | ₩12,558 | ₩11,355 | ₩11,596 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,184 | ₩13,359 | ₩11,362 | ₩11,997 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,913 | ₩12,598 | ₩9,071 | ₩12,144 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,352 | ₩9,352 | ₩8,550 | ₩9,031 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,993 | ₩10,033 | ₩8,808 | ₩9,285 | -7.09% | 12.1만 |
|---|