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 | ₩3,542 | ₩3,809 | ₩3,435 | ₩3,535 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,629 | ₩3,687 | ₩3,488 | ₩3,515 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,675 | ₩3,742 | ₩3,542 | ₩3,662 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,689 | ₩3,782 | ₩3,555 | ₩3,689 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,622 | ₩3,789 | ₩3,502 | ₩3,702 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,742 | ₩3,916 | ₩3,555 | ₩3,568 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,996 | ₩4,090 | ₩3,662 | ₩3,675 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,742 | ₩4,009 | ₩3,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,983 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,822 | ₩3,936 | ₩3,702 | ₩3,862 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,943 | ₩3,943 | ₩3,836 | ₩3,862 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,996 | ₩4,090 | ₩3,862 | ₩3,943 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,156 | ₩4,310 | ₩3,862 | ₩3,943 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,450 | ₩4,457 | ₩4,152 | ₩4,156 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,384 | ₩4,491 | ₩4,370 | ₩4,410 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,424 | ₩4,517 | ₩4,344 | ₩4,397 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,357 | ₩4,545 | ₩4,357 | ₩4,357 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,410 | ₩4,584 | ₩4,344 | ₩4,357 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,410 | ₩4,581 | ₩4,344 | ₩4,370 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,464 | ₩4,557 | ₩4,397 | ₩4,410 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,397 | ₩4,638 | ₩4,357 | ₩4,524 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,410 | ₩4,544 | ₩4,344 | ₩4,424 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,303 | ₩4,597 | ₩4,303 | ₩4,410 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,344 | ₩4,457 | ₩4,303 | ₩4,303 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,597 | ₩4,597 | ₩4,357 | ₩4,370 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,531 | ₩4,611 | ₩4,469 | ₩4,557 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,557 | ₩4,651 | ₩4,410 | ₩4,531 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,491 | ₩4,659 | ₩4,410 | ₩4,544 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,557 | ₩4,838 | ₩4,450 | ₩4,464 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,611 | ₩4,667 | ₩4,544 | ₩4,557 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,597 | ₩4,811 | ₩4,597 | ₩4,651 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,825 | ₩4,865 | ₩4,544 | ₩4,571 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,691 | ₩4,932 | ₩4,658 | ₩4,771 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,758 | ₩4,771 | ₩4,624 | ₩4,745 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,851 | ₩4,932 | ₩4,631 | ₩4,678 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,771 | ₩4,878 | ₩4,611 | ₩4,791 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,892 | ₩4,945 | ₩4,344 | ₩4,825 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,998 | ₩5,085 | ₩4,773 | ₩4,811 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,012 | ₩5,039 | ₩4,905 | ₩4,958 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,279 | ₩5,279 | ₩5,012 | ₩5,025 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,199 | ₩5,346 | ₩5,127 | ₩5,199 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,945 | ₩5,306 | ₩4,945 | ₩5,119 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,865 | ₩5,079 | ₩4,865 | ₩4,932 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,039 | ₩5,052 | ₩4,811 | ₩4,825 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,052 | ₩5,186 | ₩4,958 | ₩5,012 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,012 | ₩5,072 | ₩4,838 | ₩5,039 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,172 | ₩5,172 | ₩4,892 | ₩4,958 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,212 | ₩5,259 | ₩4,811 | ₩5,145 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,239 | ₩5,279 | ₩5,012 | ₩5,119 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,346 | ₩5,346 | ₩5,179 | ₩5,279 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,292 | ₩5,493 | ₩5,145 | ₩5,319 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,346 | ₩5,426 | ₩5,012 | ₩5,333 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,252 | ₩5,379 | ₩4,972 | ₩5,145 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,413 | ₩5,541 | ₩5,153 | ₩5,252 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,678 | ₩5,480 | ₩4,545 | ₩5,292 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,731 | ₩4,932 | ₩4,504 | ₩4,644 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,691 | ₩5,254 | ₩4,491 | ₩4,771 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,825 | ₩4,978 | ₩4,651 | ₩4,785 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,825 | ₩5,039 | ₩4,745 | ₩4,785 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,838 | ₩5,159 | ₩4,624 | ₩5,012 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,745 | ₩4,958 | ₩4,664 | ₩4,865 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,678 | ₩4,851 | ₩4,651 | ₩4,825 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,745 | ₩5,172 | ₩4,664 | ₩4,704 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,945 | ₩5,212 | ₩4,678 | ₩4,905 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,012 | ₩5,052 | ₩4,773 | ₩4,865 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,172 | ₩5,239 | ₩4,811 | ₩5,065 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,694 | ₩5,172 | ₩4,691 | ₩5,052 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,718 | ₩5,039 | ₩4,691 | ₩4,811 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,932 | ₩5,079 | ₩4,678 | ₩4,785 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,079 | ₩5,145 | ₩4,811 | ₩4,985 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,212 | ₩5,346 | ₩4,878 | ₩5,052 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,520 | ₩5,520 | ₩4,718 | ₩5,266 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,172 | ₩5,613 | ₩4,691 | ₩5,546 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,544 | ₩4,805 | ₩4,531 | ₩4,718 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,758 | ₩4,758 | ₩4,424 | ₩4,464 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,918 | ₩4,918 | ₩4,572 | ₩4,838 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,477 | ₩5,012 | ₩4,437 | ₩4,704 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,397 | ₩4,678 | ₩4,303 | ₩4,544 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,664 | ₩4,945 | ₩4,410 | ₩4,491 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,544 | ₩4,798 | ₩4,412 | ₩4,638 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,584 | ₩4,745 | ₩4,357 | ₩4,397 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,745 | ₩4,831 | ₩4,571 | ₩4,638 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,678 | ₩4,905 | ₩4,544 | ₩4,704 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,691 | ₩4,838 | ₩4,330 | ₩4,491 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,785 | ₩5,159 | ₩4,618 | ₩4,718 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,811 | ₩4,908 | ₩4,691 | ₩4,704 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,851 | ₩5,105 | ₩4,758 | ₩4,758 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,186 | ₩5,186 | ₩4,692 | ₩4,718 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,159 | ₩5,279 | ₩4,892 | ₩5,052 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,613 | ₩5,834 | ₩5,132 | ₩5,132 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,466 | ₩5,834 | ₩5,212 | ₩5,760 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,333 | ₩5,480 | ₩5,145 | ₩5,359 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,279 | ₩5,279 | ₩5,172 | ₩5,266 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,199 | ₩5,319 | ₩5,014 | ₩5,266 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,998 | ₩5,279 | ₩4,811 | ₩5,279 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,932 | ₩5,079 | ₩4,745 | ₩5,025 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,199 | ₩5,346 | ₩4,985 | ₩4,985 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,199 | ₩5,346 | ₩5,172 | ₩5,199 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,292 | ₩5,292 | ₩5,159 | ₩5,199 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,359 | ₩5,386 | ₩5,145 | ₩5,272 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,346 | ₩5,480 | ₩5,196 | ₩5,346 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,105 | ₩5,386 | ₩5,105 | ₩5,346 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,413 | ₩5,473 | ₩5,079 | ₩5,159 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,359 | ₩5,359 | ₩5,092 | ₩5,333 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,613 | ₩5,707 | ₩5,266 | ₩5,333 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,413 | ₩5,633 | ₩5,359 | ₩5,493 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,292 | ₩5,480 | ₩5,140 | ₩5,453 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,292 | ₩5,292 | ₩5,085 | ₩5,172 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,346 | ₩5,667 | ₩5,212 | ₩5,252 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,212 | ₩5,580 | ₩5,212 | ₩5,439 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,413 | ₩5,613 | ₩5,199 | ₩5,212 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,266 | ₩5,533 | ₩5,266 | ₩5,413 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,413 | ₩5,413 | ₩4,945 | ₩5,333 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,600 | ₩5,633 | ₩5,346 | ₩5,373 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,760 | ₩5,881 | ₩5,506 | ₩5,600 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩6,001 | ₩6,001 | ₩5,497 | ₩5,760 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,987 | ₩6,255 | ₩5,747 | ₩5,814 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,867 | ₩5,981 | ₩5,713 | ₩5,827 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,028 | ₩6,281 | ₩5,881 | ₩5,974 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,108 | ₩6,281 | ₩6,001 | ₩6,148 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,348 | ₩6,549 | ₩6,028 | ₩6,148 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,362 | ₩6,616 | ₩6,308 | ₩6,482 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,549 | ₩6,682 | ₩6,495 | ₩6,535 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,656 | ₩6,682 | ₩6,362 | ₩6,589 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,362 | ₩6,749 | ₩6,362 | ₩6,549 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,388 | ₩6,756 | ₩6,041 | ₩6,535 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,041 | ₩6,616 | ₩5,747 | ₩6,402 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,934 | ₩6,161 | ₩5,747 | ₩5,747 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,747 | ₩6,281 | ₩5,747 | ₩6,041 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,535 | ₩6,682 | ₩5,653 | ₩5,747 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,475 | ₩6,689 | ₩6,335 | ₩6,388 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,322 | ₩6,682 | ₩6,308 | ₩6,428 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,455 | ₩6,763 | ₩6,228 | ₩6,682 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,682 | ₩6,816 | ₩6,382 | ₩6,482 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,763 | ₩6,803 | ₩6,277 | ₩6,682 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,549 | ₩6,729 | ₩5,974 | ₩6,575 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,629 | ₩6,682 | ₩6,374 | ₩6,562 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,428 | ₩6,803 | ₩6,394 | ₩6,589 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,482 | ₩6,618 | ₩6,428 | ₩6,495 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,469 | ₩6,682 | ₩6,388 | ₩6,455 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,616 | ₩6,682 | ₩6,415 | ₩6,549 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,682 | ₩6,950 | ₩6,503 | ₩6,602 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,682 | ₩6,776 | ₩6,415 | ₩6,696 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,382 | ₩6,803 | ₩6,281 | ₩6,803 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,522 | ₩6,616 | ₩6,181 | ₩6,348 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,175 | ₩6,469 | ₩6,148 | ₩6,362 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,442 | ₩6,495 | ₩5,947 | ₩5,961 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,669 | ₩6,816 | ₩6,415 | ₩6,629 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,749 | ₩7,017 | ₩6,322 | ₩6,482 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,134 | ₩6,348 | ₩5,867 | ₩5,907 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,881 | ₩6,575 | ₩5,613 | ₩6,255 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,455 | ₩6,569 | ₩5,934 | ₩5,934 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,081 | ₩6,656 | ₩6,081 | ₩6,589 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,375 | ₩6,402 | ₩5,934 | ₩6,161 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,134 | ₩6,428 | ₩5,787 | ₩6,415 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,161 | ₩6,469 | ₩6,014 | ₩6,014 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,068 | ₩6,469 | ₩5,907 | ₩6,362 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,682 | ₩6,816 | ₩6,028 | ₩6,348 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,682 | ₩7,030 | ₩6,482 | ₩6,749 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,402 | ₩6,816 | ₩6,322 | ₩6,656 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,241 | ₩6,696 | ₩6,068 | ₩6,469 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,041 | ₩6,682 | ₩5,760 | ₩6,455 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩6,001 | ₩6,255 | ₩5,640 | ₩5,881 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,346 | ₩6,014 | ₩5,346 | ₩5,881 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,560 | ₩5,802 | ₩5,346 | ₩5,359 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,292 | ₩5,881 | ₩5,206 | ₩5,760 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,825 | ₩5,961 | ₩4,765 | ₩5,252 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,148 | ₩6,148 | ₩4,424 | ₩4,437 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,159 | ₩6,682 | ₩5,052 | ₩6,054 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,119 | ₩5,319 | ₩4,825 | ₩5,172 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,597 | ₩5,319 | ₩4,597 | ₩5,065 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,079 | ₩5,279 | ₩4,544 | ₩4,544 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,998 | ₩5,319 | ₩4,678 | ₩5,199 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,012 | ₩5,354 | ₩4,156 | ₩4,878 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,346 | ₩5,379 | ₩4,453 | ₩4,892 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,667 | ₩6,144 | ₩5,546 | ₩5,653 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,907 | ₩6,435 | ₩5,506 | ₩5,600 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,362 | ₩6,495 | ₩5,836 | ₩5,921 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,803 | ₩6,923 | ₩6,134 | ₩6,175 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,164 | ₩7,475 | ₩6,789 | ₩6,816 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,391 | ₩7,658 | ₩7,017 | ₩7,157 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,257 | ₩7,853 | ₩7,210 | ₩7,377 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,564 | ₩7,888 | ₩7,018 | ₩7,284 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,792 | ₩8,006 | ₩7,404 | ₩7,444 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,458 | ₩8,032 | ₩7,417 | ₩7,925 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,618 | ₩7,792 | ₩7,377 | ₩7,377 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,444 | ₩7,973 | ₩7,364 | ₩7,391 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,284 | ₩8,087 | ₩7,190 | ₩7,925 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,324 | ₩7,605 | ₩7,137 | ₩7,150 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,377 | ₩7,802 | ₩7,217 | ₩7,377 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,698 | ₩8,019 | ₩7,351 | ₩7,484 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,685 | ₩7,965 | ₩7,551 | ₩7,698 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,230 | ₩7,818 | ₩7,110 | ₩7,711 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,618 | ₩7,698 | ₩7,230 | ₩7,244 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,618 | ₩7,752 | ₩7,110 | ₩7,551 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,351 | ₩7,752 | ₩7,017 | ₩7,591 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,417 | ₩8,019 | ₩6,843 | ₩6,923 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,618 | ₩7,711 | ₩7,471 | ₩7,471 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,006 | ₩8,019 | ₩7,177 | ₩7,671 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,845 | ₩8,286 | ₩7,603 | ₩8,032 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,645 | ₩8,019 | ₩7,551 | ₩7,912 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,658 | ₩7,685 | ₩7,097 | ₩7,498 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,337 | ₩8,006 | ₩7,230 | ₩7,651 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,671 | ₩8,019 | ₩7,337 | ₩7,337 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,404 | ₩8,006 | ₩7,252 | ₩7,845 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,749 | ₩7,377 | ₩6,682 | ₩7,351 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,404 | ₩7,404 | ₩6,629 | ₩6,803 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,818 | ₩7,925 | ₩7,097 | ₩7,337 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,086 | ₩8,420 | ₩7,618 | ₩7,778 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,072 | ₩8,153 | ₩7,885 | ₩8,046 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,326 | ₩8,326 | ₩7,965 | ₩8,059 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,219 | ₩8,754 | ₩8,153 | ₩8,353 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,420 | ₩8,687 | ₩8,153 | ₩8,300 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,139 | ₩8,540 | ₩8,139 | ₩8,473 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,126 | ₩8,420 | ₩7,931 | ₩8,206 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,193 | ₩8,500 | ₩7,899 | ₩8,179 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,928 | ₩9,061 | ₩7,778 | ₩8,219 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,687 | ₩9,075 | ₩8,540 | ₩8,995 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,019 | ₩9,035 | ₩7,899 | ₩8,580 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,660 | ₩8,660 | ₩7,798 | ₩8,099 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,765 | ₩8,019 | ₩7,698 | ₩7,725 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,859 | ₩8,553 | ₩7,798 | ₩7,965 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,687 | ₩8,995 | ₩7,912 | ₩7,952 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,487 | ₩8,687 | ₩8,198 | ₩8,567 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,473 | ₩8,580 | ₩7,981 | ₩8,420 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,767 | ₩9,021 | ₩8,153 | ₩8,460 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,353 | ₩8,954 | ₩8,179 | ₩8,313 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,115 | ₩9,128 | ₩8,380 | ₩8,567 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,847 | ₩9,259 | ₩8,821 | ₩9,048 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,342 | ₩9,529 | ₩8,794 | ₩9,008 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,128 | ₩9,355 | ₩8,847 | ₩9,355 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,703 | ₩9,703 | ₩8,219 | ₩9,101 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,703 | ₩10,378 | ₩9,369 | ₩9,623 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,358 | ₩9,689 | ₩9,850 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,505 | ₩10,656 | ₩9,756 | ₩10,057 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,759 | ₩10,966 | ₩10,090 | ₩10,505 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,812 | ₩11,093 | ₩10,692 | ₩10,899 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,427 | ₩11,801 | ₩10,558 | ₩10,866 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,534 | ₩12,028 | ₩11,226 | ₩11,561 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,414 | ₩12,100 | ₩11,360 | ₩11,387 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,868 | ₩12,175 | ₩11,027 | ₩11,494 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,590 | ₩12,830 | ₩11,480 | ₩11,982 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,737 | ₩13,098 | ₩12,162 | ₩12,362 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,298 | ₩13,321 | ₩12,042 | ₩12,790 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,365 | ₩13,365 | ₩12,770 | ₩13,245 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,218 | ₩13,365 | ₩12,471 | ₩13,338 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,601 | ₩13,285 | ₩11,454 | ₩13,017 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,550 | ₩12,563 | ₩11,360 | ₩11,601 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,189 | ₩13,365 | ₩11,367 | ₩12,002 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,917 | ₩12,603 | ₩9,075 | ₩12,149 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,355 | ₩9,355 | ₩8,553 | ₩9,035 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,997 | ₩10,037 | ₩8,811 | ₩9,289 | -7.09% | 12.1만 |
|---|