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 | ₩3,536 | ₩3,803 | ₩3,430 | ₩3,530 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,623 | ₩3,682 | ₩3,483 | ₩3,510 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,670 | ₩3,737 | ₩3,536 | ₩3,656 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,683 | ₩3,777 | ₩3,550 | ₩3,683 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,616 | ₩3,783 | ₩3,496 | ₩3,696 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,737 | ₩3,910 | ₩3,550 | ₩3,563 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,990 | ₩4,083 | ₩3,656 | ₩3,670 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,737 | ₩4,003 | ₩3,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,977 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,817 | ₩3,930 | ₩3,696 | ₩3,857 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,937 | ₩3,937 | ₩3,830 | ₩3,857 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,990 | ₩4,083 | ₩3,857 | ₩3,937 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,150 | ₩4,304 | ₩3,857 | ₩3,937 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,444 | ₩4,450 | ₩4,146 | ₩4,150 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,377 | ₩4,484 | ₩4,364 | ₩4,404 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,417 | ₩4,511 | ₩4,337 | ₩4,390 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,539 | ₩4,350 | ₩4,350 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,404 | ₩4,577 | ₩4,337 | ₩4,350 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,404 | ₩4,575 | ₩4,337 | ₩4,364 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,457 | ₩4,551 | ₩4,390 | ₩4,404 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,390 | ₩4,631 | ₩4,350 | ₩4,517 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,404 | ₩4,537 | ₩4,337 | ₩4,417 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,297 | ₩4,591 | ₩4,297 | ₩4,404 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,337 | ₩4,450 | ₩4,297 | ₩4,297 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,591 | ₩4,591 | ₩4,350 | ₩4,364 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,524 | ₩4,604 | ₩4,462 | ₩4,551 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,551 | ₩4,644 | ₩4,404 | ₩4,524 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,484 | ₩4,652 | ₩4,404 | ₩4,537 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,551 | ₩4,831 | ₩4,444 | ₩4,457 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,604 | ₩4,660 | ₩4,537 | ₩4,551 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,591 | ₩4,804 | ₩4,591 | ₩4,644 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,817 | ₩4,857 | ₩4,537 | ₩4,564 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,684 | ₩4,924 | ₩4,651 | ₩4,764 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,751 | ₩4,764 | ₩4,617 | ₩4,737 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,844 | ₩4,924 | ₩4,624 | ₩4,671 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,764 | ₩4,871 | ₩4,604 | ₩4,784 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,884 | ₩4,938 | ₩4,337 | ₩4,817 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,991 | ₩5,078 | ₩4,765 | ₩4,804 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,004 | ₩5,031 | ₩4,898 | ₩4,951 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,271 | ₩5,271 | ₩5,004 | ₩5,018 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,191 | ₩5,338 | ₩5,119 | ₩5,191 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,938 | ₩5,298 | ₩4,938 | ₩5,111 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,857 | ₩5,071 | ₩4,857 | ₩4,924 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,031 | ₩5,044 | ₩4,804 | ₩4,817 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,044 | ₩5,178 | ₩4,951 | ₩5,004 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,004 | ₩5,064 | ₩4,831 | ₩5,031 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,164 | ₩5,164 | ₩4,884 | ₩4,951 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,204 | ₩5,251 | ₩4,804 | ₩5,138 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,271 | ₩5,004 | ₩5,111 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,338 | ₩5,338 | ₩5,171 | ₩5,271 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,285 | ₩5,485 | ₩5,138 | ₩5,311 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,338 | ₩5,418 | ₩5,004 | ₩5,325 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,244 | ₩5,371 | ₩4,964 | ₩5,138 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,405 | ₩5,533 | ₩5,146 | ₩5,244 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,671 | ₩5,471 | ₩4,539 | ₩5,285 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,724 | ₩4,924 | ₩4,497 | ₩4,637 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,684 | ₩5,246 | ₩4,484 | ₩4,764 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,817 | ₩4,971 | ₩4,644 | ₩4,777 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,817 | ₩5,031 | ₩4,737 | ₩4,777 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,831 | ₩5,151 | ₩4,617 | ₩5,004 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,737 | ₩4,951 | ₩4,657 | ₩4,857 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,671 | ₩4,844 | ₩4,644 | ₩4,817 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,737 | ₩5,164 | ₩4,657 | ₩4,697 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,938 | ₩5,204 | ₩4,671 | ₩4,898 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,004 | ₩5,044 | ₩4,765 | ₩4,857 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,164 | ₩5,231 | ₩4,804 | ₩5,058 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,687 | ₩5,164 | ₩4,684 | ₩5,044 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,711 | ₩5,031 | ₩4,684 | ₩4,804 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,924 | ₩5,071 | ₩4,671 | ₩4,777 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,071 | ₩5,138 | ₩4,804 | ₩4,978 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,204 | ₩5,338 | ₩4,871 | ₩5,044 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,511 | ₩5,511 | ₩4,711 | ₩5,258 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,164 | ₩5,605 | ₩4,684 | ₩5,538 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,537 | ₩4,797 | ₩4,524 | ₩4,711 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,751 | ₩4,751 | ₩4,417 | ₩4,457 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,911 | ₩4,911 | ₩4,565 | ₩4,831 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,470 | ₩5,004 | ₩4,430 | ₩4,697 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,390 | ₩4,671 | ₩4,297 | ₩4,537 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,657 | ₩4,938 | ₩4,404 | ₩4,484 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,537 | ₩4,791 | ₩4,405 | ₩4,631 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,577 | ₩4,737 | ₩4,350 | ₩4,390 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,737 | ₩4,824 | ₩4,564 | ₩4,631 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,671 | ₩4,898 | ₩4,537 | ₩4,697 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,684 | ₩4,831 | ₩4,324 | ₩4,484 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,777 | ₩5,151 | ₩4,611 | ₩4,711 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,804 | ₩4,900 | ₩4,684 | ₩4,697 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,844 | ₩5,098 | ₩4,751 | ₩4,751 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,178 | ₩5,178 | ₩4,685 | ₩4,711 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,151 | ₩5,271 | ₩4,884 | ₩5,044 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,605 | ₩5,825 | ₩5,124 | ₩5,124 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,458 | ₩5,825 | ₩5,204 | ₩5,752 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,325 | ₩5,471 | ₩5,138 | ₩5,351 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,271 | ₩5,271 | ₩5,164 | ₩5,258 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,191 | ₩5,311 | ₩5,007 | ₩5,258 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,991 | ₩5,271 | ₩4,804 | ₩5,271 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,924 | ₩5,071 | ₩4,737 | ₩5,018 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,191 | ₩5,338 | ₩4,978 | ₩4,978 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,191 | ₩5,338 | ₩5,164 | ₩5,191 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,285 | ₩5,285 | ₩5,151 | ₩5,191 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,351 | ₩5,378 | ₩5,138 | ₩5,264 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,338 | ₩5,471 | ₩5,188 | ₩5,338 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,098 | ₩5,378 | ₩5,098 | ₩5,338 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,405 | ₩5,465 | ₩5,071 | ₩5,151 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,351 | ₩5,351 | ₩5,084 | ₩5,325 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,605 | ₩5,698 | ₩5,258 | ₩5,325 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,405 | ₩5,625 | ₩5,351 | ₩5,485 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,285 | ₩5,471 | ₩5,132 | ₩5,445 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,285 | ₩5,285 | ₩5,078 | ₩5,164 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,338 | ₩5,658 | ₩5,204 | ₩5,244 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,204 | ₩5,571 | ₩5,204 | ₩5,431 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,405 | ₩5,605 | ₩5,191 | ₩5,204 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,258 | ₩5,525 | ₩5,258 | ₩5,405 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,405 | ₩5,405 | ₩4,938 | ₩5,325 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,591 | ₩5,625 | ₩5,338 | ₩5,365 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,752 | ₩5,872 | ₩5,498 | ₩5,591 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩5,992 | ₩5,992 | ₩5,489 | ₩5,752 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,978 | ₩6,245 | ₩5,738 | ₩5,805 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,858 | ₩5,972 | ₩5,705 | ₩5,818 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,018 | ₩6,272 | ₩5,872 | ₩5,965 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,099 | ₩6,272 | ₩5,992 | ₩6,139 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,339 | ₩6,539 | ₩6,018 | ₩6,139 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,352 | ₩6,606 | ₩6,299 | ₩6,472 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,539 | ₩6,672 | ₩6,486 | ₩6,526 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,646 | ₩6,672 | ₩6,352 | ₩6,579 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,352 | ₩6,739 | ₩6,352 | ₩6,539 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,379 | ₩6,746 | ₩6,032 | ₩6,526 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,032 | ₩6,606 | ₩5,738 | ₩6,392 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,925 | ₩6,152 | ₩5,738 | ₩5,738 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,738 | ₩6,272 | ₩5,738 | ₩6,032 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,526 | ₩6,672 | ₩5,645 | ₩5,738 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,466 | ₩6,679 | ₩6,325 | ₩6,379 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,312 | ₩6,672 | ₩6,299 | ₩6,419 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,445 | ₩6,752 | ₩6,219 | ₩6,672 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,672 | ₩6,806 | ₩6,372 | ₩6,472 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,752 | ₩6,792 | ₩6,268 | ₩6,672 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,539 | ₩6,719 | ₩5,965 | ₩6,566 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,619 | ₩6,672 | ₩6,364 | ₩6,552 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,419 | ₩6,792 | ₩6,384 | ₩6,579 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,472 | ₩6,608 | ₩6,419 | ₩6,486 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,459 | ₩6,672 | ₩6,379 | ₩6,445 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,606 | ₩6,672 | ₩6,405 | ₩6,539 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,672 | ₩6,939 | ₩6,494 | ₩6,592 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,672 | ₩6,766 | ₩6,405 | ₩6,686 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,372 | ₩6,792 | ₩6,272 | ₩6,792 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,512 | ₩6,606 | ₩6,172 | ₩6,339 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,165 | ₩6,459 | ₩6,139 | ₩6,352 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,432 | ₩6,486 | ₩5,938 | ₩5,952 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,659 | ₩6,806 | ₩6,405 | ₩6,619 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,739 | ₩7,006 | ₩6,312 | ₩6,472 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,125 | ₩6,339 | ₩5,858 | ₩5,898 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,872 | ₩6,566 | ₩5,605 | ₩6,245 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,445 | ₩6,559 | ₩5,925 | ₩5,925 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,072 | ₩6,646 | ₩6,072 | ₩6,579 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,365 | ₩6,392 | ₩5,925 | ₩6,152 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,125 | ₩6,419 | ₩5,778 | ₩6,405 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,152 | ₩6,459 | ₩6,005 | ₩6,005 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,058 | ₩6,459 | ₩5,898 | ₩6,352 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,672 | ₩6,806 | ₩6,018 | ₩6,339 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,672 | ₩7,019 | ₩6,472 | ₩6,739 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,392 | ₩6,806 | ₩6,312 | ₩6,646 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,232 | ₩6,686 | ₩6,058 | ₩6,459 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,032 | ₩6,672 | ₩5,752 | ₩6,445 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩5,992 | ₩6,245 | ₩5,631 | ₩5,872 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,338 | ₩6,005 | ₩5,338 | ₩5,872 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,551 | ₩5,793 | ₩5,338 | ₩5,351 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,285 | ₩5,872 | ₩5,198 | ₩5,752 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,817 | ₩5,952 | ₩4,757 | ₩5,244 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,139 | ₩6,139 | ₩4,417 | ₩4,430 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,151 | ₩6,672 | ₩5,044 | ₩6,045 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,111 | ₩5,311 | ₩4,817 | ₩5,164 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,591 | ₩5,311 | ₩4,591 | ₩5,058 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,071 | ₩5,271 | ₩4,537 | ₩4,537 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,991 | ₩5,311 | ₩4,671 | ₩5,191 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,004 | ₩5,346 | ₩4,150 | ₩4,871 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,338 | ₩5,371 | ₩4,446 | ₩4,884 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,658 | ₩6,135 | ₩5,538 | ₩5,645 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,898 | ₩6,425 | ₩5,498 | ₩5,591 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,352 | ₩6,486 | ₩5,828 | ₩5,912 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,792 | ₩6,913 | ₩6,125 | ₩6,165 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,153 | ₩7,464 | ₩6,779 | ₩6,806 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,380 | ₩7,647 | ₩7,006 | ₩7,146 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,246 | ₩7,841 | ₩7,199 | ₩7,366 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,553 | ₩7,876 | ₩7,007 | ₩7,273 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,780 | ₩7,993 | ₩7,393 | ₩7,433 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,446 | ₩8,020 | ₩7,406 | ₩7,913 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,606 | ₩7,780 | ₩7,366 | ₩7,366 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,433 | ₩7,961 | ₩7,353 | ₩7,380 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,273 | ₩8,075 | ₩7,179 | ₩7,913 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,313 | ₩7,593 | ₩7,126 | ₩7,139 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,366 | ₩7,791 | ₩7,206 | ₩7,366 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,687 | ₩8,007 | ₩7,340 | ₩7,473 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,673 | ₩7,953 | ₩7,540 | ₩7,687 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,219 | ₩7,807 | ₩7,099 | ₩7,700 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,606 | ₩7,687 | ₩7,219 | ₩7,233 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,606 | ₩7,740 | ₩7,099 | ₩7,540 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,340 | ₩7,740 | ₩7,006 | ₩7,580 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,406 | ₩8,007 | ₩6,832 | ₩6,913 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,606 | ₩7,700 | ₩7,460 | ₩7,460 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩7,993 | ₩8,007 | ₩7,166 | ₩7,660 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,833 | ₩8,274 | ₩7,592 | ₩8,020 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,633 | ₩8,007 | ₩7,540 | ₩7,900 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,647 | ₩7,673 | ₩7,086 | ₩7,486 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,326 | ₩7,993 | ₩7,219 | ₩7,640 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,660 | ₩8,007 | ₩7,326 | ₩7,326 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,393 | ₩7,993 | ₩7,241 | ₩7,833 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,739 | ₩7,366 | ₩6,672 | ₩7,340 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,393 | ₩7,393 | ₩6,619 | ₩6,792 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,807 | ₩7,913 | ₩7,086 | ₩7,326 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,074 | ₩8,407 | ₩7,606 | ₩7,767 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,060 | ₩8,140 | ₩7,873 | ₩8,034 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,314 | ₩8,314 | ₩7,953 | ₩8,047 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,207 | ₩8,741 | ₩8,140 | ₩8,340 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,407 | ₩8,674 | ₩8,140 | ₩8,287 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,127 | ₩8,527 | ₩8,127 | ₩8,461 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,114 | ₩8,407 | ₩7,919 | ₩8,194 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,180 | ₩8,487 | ₩7,887 | ₩8,167 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,914 | ₩9,048 | ₩7,767 | ₩8,207 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,674 | ₩9,061 | ₩8,527 | ₩8,981 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,007 | ₩9,021 | ₩7,887 | ₩8,567 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,647 | ₩8,647 | ₩7,787 | ₩8,087 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,753 | ₩8,007 | ₩7,687 | ₩7,713 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,847 | ₩8,541 | ₩7,787 | ₩7,953 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,674 | ₩8,981 | ₩7,900 | ₩7,940 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,474 | ₩8,674 | ₩8,186 | ₩8,554 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,461 | ₩8,567 | ₩7,969 | ₩8,407 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,754 | ₩9,008 | ₩8,140 | ₩8,447 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,340 | ₩8,941 | ₩8,167 | ₩8,300 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,101 | ₩9,114 | ₩8,367 | ₩8,554 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,834 | ₩9,245 | ₩8,808 | ₩9,034 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,328 | ₩9,515 | ₩8,781 | ₩8,994 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,114 | ₩9,341 | ₩8,834 | ₩9,341 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,688 | ₩9,688 | ₩8,207 | ₩9,088 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,688 | ₩10,362 | ₩9,355 | ₩9,608 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,035 | ₩10,342 | ₩9,675 | ₩9,835 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,489 | ₩10,640 | ₩9,742 | ₩10,042 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,742 | ₩10,949 | ₩10,075 | ₩10,489 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,796 | ₩11,076 | ₩10,676 | ₩10,883 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,410 | ₩11,783 | ₩10,542 | ₩10,849 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,516 | ₩12,010 | ₩11,210 | ₩11,543 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,396 | ₩12,082 | ₩11,343 | ₩11,370 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,850 | ₩12,157 | ₩11,011 | ₩11,476 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,571 | ₩12,811 | ₩11,463 | ₩11,964 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,717 | ₩13,078 | ₩12,144 | ₩12,344 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,278 | ₩13,301 | ₩12,024 | ₩12,771 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,345 | ₩13,345 | ₩12,751 | ₩13,225 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,198 | ₩13,345 | ₩12,452 | ₩13,318 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,583 | ₩13,265 | ₩11,436 | ₩12,998 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,531 | ₩12,544 | ₩11,343 | ₩11,583 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,170 | ₩13,345 | ₩11,350 | ₩11,984 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,902 | ₩12,584 | ₩9,061 | ₩12,130 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,341 | ₩9,341 | ₩8,541 | ₩9,021 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,982 | ₩10,022 | ₩8,798 | ₩9,275 | -7.09% | 12.1만 |
|---|