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 | ₩3,544 | ₩3,812 | ₩3,437 | ₩3,538 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,631 | ₩3,690 | ₩3,491 | ₩3,518 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,678 | ₩3,745 | ₩3,544 | ₩3,665 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,691 | ₩3,785 | ₩3,558 | ₩3,691 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,625 | ₩3,792 | ₩3,504 | ₩3,705 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,745 | ₩3,919 | ₩3,558 | ₩3,571 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,999 | ₩4,093 | ₩3,665 | ₩3,678 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,745 | ₩4,012 | ₩3,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,986 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,825 | ₩3,939 | ₩3,705 | ₩3,865 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,946 | ₩3,946 | ₩3,839 | ₩3,865 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,999 | ₩4,093 | ₩3,865 | ₩3,946 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,160 | ₩4,313 | ₩3,865 | ₩3,946 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,454 | ₩4,460 | ₩4,156 | ₩4,160 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,387 | ₩4,494 | ₩4,374 | ₩4,414 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,427 | ₩4,521 | ₩4,347 | ₩4,400 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,360 | ₩4,549 | ₩4,360 | ₩4,360 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,414 | ₩4,588 | ₩4,347 | ₩4,360 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,414 | ₩4,585 | ₩4,347 | ₩4,374 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,467 | ₩4,561 | ₩4,400 | ₩4,414 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,400 | ₩4,641 | ₩4,360 | ₩4,527 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,414 | ₩4,547 | ₩4,347 | ₩4,427 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,307 | ₩4,601 | ₩4,307 | ₩4,414 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,347 | ₩4,460 | ₩4,307 | ₩4,307 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,601 | ₩4,601 | ₩4,360 | ₩4,374 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,534 | ₩4,614 | ₩4,473 | ₩4,561 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,561 | ₩4,654 | ₩4,414 | ₩4,534 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,494 | ₩4,662 | ₩4,414 | ₩4,547 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,561 | ₩4,842 | ₩4,454 | ₩4,467 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,614 | ₩4,670 | ₩4,547 | ₩4,561 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,601 | ₩4,815 | ₩4,601 | ₩4,654 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,828 | ₩4,868 | ₩4,547 | ₩4,574 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,695 | ₩4,935 | ₩4,661 | ₩4,775 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,761 | ₩4,775 | ₩4,628 | ₩4,748 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,855 | ₩4,935 | ₩4,634 | ₩4,681 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,775 | ₩4,882 | ₩4,614 | ₩4,795 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,895 | ₩4,949 | ₩4,347 | ₩4,828 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩5,002 | ₩5,089 | ₩4,776 | ₩4,815 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,016 | ₩5,042 | ₩4,909 | ₩4,962 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,283 | ₩5,283 | ₩5,016 | ₩5,029 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,203 | ₩5,350 | ₩5,131 | ₩5,203 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,949 | ₩5,310 | ₩4,949 | ₩5,123 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,868 | ₩5,082 | ₩4,868 | ₩4,935 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,042 | ₩5,056 | ₩4,815 | ₩4,828 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,056 | ₩5,189 | ₩4,962 | ₩5,016 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,016 | ₩5,076 | ₩4,842 | ₩5,042 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,176 | ₩5,176 | ₩4,895 | ₩4,962 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,216 | ₩5,263 | ₩4,815 | ₩5,149 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,243 | ₩5,283 | ₩5,016 | ₩5,123 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,350 | ₩5,183 | ₩5,283 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,296 | ₩5,497 | ₩5,149 | ₩5,323 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,350 | ₩5,430 | ₩5,016 | ₩5,337 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,256 | ₩5,383 | ₩4,975 | ₩5,149 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,417 | ₩5,545 | ₩5,157 | ₩5,256 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,681 | ₩5,484 | ₩4,549 | ₩5,296 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,735 | ₩4,935 | ₩4,507 | ₩4,648 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,695 | ₩5,258 | ₩4,494 | ₩4,775 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,828 | ₩4,982 | ₩4,654 | ₩4,788 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,828 | ₩5,042 | ₩4,748 | ₩4,788 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,842 | ₩5,163 | ₩4,628 | ₩5,016 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,748 | ₩4,962 | ₩4,668 | ₩4,868 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,681 | ₩4,855 | ₩4,654 | ₩4,828 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,748 | ₩5,176 | ₩4,668 | ₩4,708 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,949 | ₩5,216 | ₩4,681 | ₩4,909 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,016 | ₩5,056 | ₩4,776 | ₩4,868 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,176 | ₩5,243 | ₩4,815 | ₩5,069 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,697 | ₩5,176 | ₩4,695 | ₩5,056 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,721 | ₩5,042 | ₩4,695 | ₩4,815 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,935 | ₩5,082 | ₩4,681 | ₩4,788 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,082 | ₩5,149 | ₩4,815 | ₩4,989 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,216 | ₩5,350 | ₩4,882 | ₩5,056 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,524 | ₩5,524 | ₩4,721 | ₩5,270 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,176 | ₩5,617 | ₩4,695 | ₩5,551 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,547 | ₩4,808 | ₩4,534 | ₩4,721 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,761 | ₩4,761 | ₩4,427 | ₩4,467 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,922 | ₩4,922 | ₩4,576 | ₩4,842 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,481 | ₩5,016 | ₩4,440 | ₩4,708 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,400 | ₩4,681 | ₩4,307 | ₩4,547 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,668 | ₩4,949 | ₩4,414 | ₩4,494 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,547 | ₩4,802 | ₩4,415 | ₩4,641 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,588 | ₩4,748 | ₩4,360 | ₩4,400 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,748 | ₩4,835 | ₩4,574 | ₩4,641 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,681 | ₩4,909 | ₩4,547 | ₩4,708 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,695 | ₩4,842 | ₩4,333 | ₩4,494 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,788 | ₩5,163 | ₩4,621 | ₩4,721 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,815 | ₩4,911 | ₩4,695 | ₩4,708 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,855 | ₩5,109 | ₩4,761 | ₩4,761 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,189 | ₩5,189 | ₩4,696 | ₩4,721 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,163 | ₩5,283 | ₩4,895 | ₩5,056 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,617 | ₩5,838 | ₩5,136 | ₩5,136 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,470 | ₩5,838 | ₩5,216 | ₩5,765 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,337 | ₩5,484 | ₩5,149 | ₩5,363 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,283 | ₩5,283 | ₩5,176 | ₩5,270 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,203 | ₩5,323 | ₩5,018 | ₩5,270 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩5,002 | ₩5,283 | ₩4,815 | ₩5,283 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,935 | ₩5,082 | ₩4,748 | ₩5,029 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,203 | ₩5,350 | ₩4,989 | ₩4,989 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,203 | ₩5,350 | ₩5,176 | ₩5,203 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,296 | ₩5,296 | ₩5,163 | ₩5,203 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,363 | ₩5,390 | ₩5,149 | ₩5,276 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,350 | ₩5,484 | ₩5,200 | ₩5,350 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,109 | ₩5,390 | ₩5,109 | ₩5,350 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,417 | ₩5,477 | ₩5,082 | ₩5,163 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,363 | ₩5,363 | ₩5,096 | ₩5,337 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,617 | ₩5,711 | ₩5,270 | ₩5,337 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,417 | ₩5,637 | ₩5,363 | ₩5,497 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,296 | ₩5,484 | ₩5,144 | ₩5,457 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,296 | ₩5,296 | ₩5,089 | ₩5,176 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,350 | ₩5,671 | ₩5,216 | ₩5,256 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,216 | ₩5,584 | ₩5,216 | ₩5,444 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,417 | ₩5,617 | ₩5,203 | ₩5,216 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,270 | ₩5,537 | ₩5,270 | ₩5,417 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,417 | ₩5,417 | ₩4,949 | ₩5,337 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,604 | ₩5,637 | ₩5,350 | ₩5,377 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,765 | ₩5,885 | ₩5,510 | ₩5,604 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩6,005 | ₩6,005 | ₩5,501 | ₩5,765 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,992 | ₩6,259 | ₩5,751 | ₩5,818 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,872 | ₩5,985 | ₩5,718 | ₩5,831 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,032 | ₩6,286 | ₩5,885 | ₩5,979 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,112 | ₩6,286 | ₩6,005 | ₩6,152 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,353 | ₩6,554 | ₩6,032 | ₩6,152 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,366 | ₩6,621 | ₩6,313 | ₩6,487 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,554 | ₩6,687 | ₩6,500 | ₩6,540 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,661 | ₩6,687 | ₩6,366 | ₩6,594 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,366 | ₩6,754 | ₩6,366 | ₩6,554 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,393 | ₩6,761 | ₩6,045 | ₩6,540 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,045 | ₩6,621 | ₩5,751 | ₩6,407 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,938 | ₩6,166 | ₩5,751 | ₩5,751 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,751 | ₩6,286 | ₩5,751 | ₩6,045 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,540 | ₩6,687 | ₩5,658 | ₩5,751 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,480 | ₩6,694 | ₩6,340 | ₩6,393 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,326 | ₩6,687 | ₩6,313 | ₩6,433 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,460 | ₩6,768 | ₩6,233 | ₩6,687 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,687 | ₩6,821 | ₩6,386 | ₩6,487 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,768 | ₩6,808 | ₩6,282 | ₩6,687 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,554 | ₩6,734 | ₩5,979 | ₩6,580 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,634 | ₩6,687 | ₩6,378 | ₩6,567 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,433 | ₩6,808 | ₩6,399 | ₩6,594 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,487 | ₩6,623 | ₩6,433 | ₩6,500 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,473 | ₩6,687 | ₩6,393 | ₩6,460 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,621 | ₩6,687 | ₩6,420 | ₩6,554 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,687 | ₩6,955 | ₩6,508 | ₩6,607 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,687 | ₩6,781 | ₩6,420 | ₩6,701 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,386 | ₩6,808 | ₩6,286 | ₩6,808 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,527 | ₩6,621 | ₩6,186 | ₩6,353 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,179 | ₩6,473 | ₩6,152 | ₩6,366 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,447 | ₩6,500 | ₩5,952 | ₩5,965 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,674 | ₩6,821 | ₩6,420 | ₩6,634 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,754 | ₩7,022 | ₩6,326 | ₩6,487 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,139 | ₩6,353 | ₩5,872 | ₩5,912 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,885 | ₩6,580 | ₩5,617 | ₩6,259 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,460 | ₩6,574 | ₩5,938 | ₩5,938 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,086 | ₩6,661 | ₩6,086 | ₩6,594 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,380 | ₩6,407 | ₩5,938 | ₩6,166 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,139 | ₩6,433 | ₩5,791 | ₩6,420 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,166 | ₩6,473 | ₩6,019 | ₩6,019 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,072 | ₩6,473 | ₩5,912 | ₩6,366 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,687 | ₩6,821 | ₩6,032 | ₩6,353 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,687 | ₩7,035 | ₩6,487 | ₩6,754 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,407 | ₩6,821 | ₩6,326 | ₩6,661 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,246 | ₩6,701 | ₩6,072 | ₩6,473 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,045 | ₩6,687 | ₩5,765 | ₩6,460 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩6,005 | ₩6,259 | ₩5,644 | ₩5,885 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,350 | ₩6,019 | ₩5,350 | ₩5,885 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,564 | ₩5,806 | ₩5,350 | ₩5,363 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,296 | ₩5,885 | ₩5,209 | ₩5,765 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,828 | ₩5,965 | ₩4,768 | ₩5,256 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,152 | ₩6,152 | ₩4,427 | ₩4,440 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,163 | ₩6,687 | ₩5,056 | ₩6,059 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,123 | ₩5,323 | ₩4,828 | ₩5,176 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,601 | ₩5,323 | ₩4,601 | ₩5,069 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,082 | ₩5,283 | ₩4,547 | ₩4,547 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩5,002 | ₩5,323 | ₩4,681 | ₩5,203 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,016 | ₩5,358 | ₩4,160 | ₩4,882 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,350 | ₩5,383 | ₩4,456 | ₩4,895 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,671 | ₩6,148 | ₩5,551 | ₩5,658 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,912 | ₩6,440 | ₩5,510 | ₩5,604 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,366 | ₩6,500 | ₩5,841 | ₩5,925 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,808 | ₩6,928 | ₩6,139 | ₩6,179 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,169 | ₩7,481 | ₩6,794 | ₩6,821 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,396 | ₩7,664 | ₩7,022 | ₩7,162 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,263 | ₩7,859 | ₩7,216 | ₩7,383 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,570 | ₩7,894 | ₩7,023 | ₩7,289 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,798 | ₩8,012 | ₩7,410 | ₩7,450 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,463 | ₩8,038 | ₩7,423 | ₩7,931 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,624 | ₩7,798 | ₩7,383 | ₩7,383 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,450 | ₩7,979 | ₩7,370 | ₩7,396 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,289 | ₩8,093 | ₩7,196 | ₩7,931 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,329 | ₩7,610 | ₩7,142 | ₩7,156 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,383 | ₩7,808 | ₩7,222 | ₩7,383 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,704 | ₩8,025 | ₩7,356 | ₩7,490 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,691 | ₩7,971 | ₩7,557 | ₩7,704 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,236 | ₩7,824 | ₩7,115 | ₩7,717 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,624 | ₩7,704 | ₩7,236 | ₩7,249 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,624 | ₩7,757 | ₩7,115 | ₩7,557 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,356 | ₩7,757 | ₩7,022 | ₩7,597 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,423 | ₩8,025 | ₩6,848 | ₩6,928 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,624 | ₩7,717 | ₩7,477 | ₩7,477 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,012 | ₩8,025 | ₩7,182 | ₩7,677 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,851 | ₩8,292 | ₩7,609 | ₩8,038 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,650 | ₩8,025 | ₩7,557 | ₩7,918 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,664 | ₩7,691 | ₩7,102 | ₩7,503 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,343 | ₩8,012 | ₩7,236 | ₩7,657 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,677 | ₩8,025 | ₩7,343 | ₩7,343 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,410 | ₩8,012 | ₩7,257 | ₩7,851 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,754 | ₩7,383 | ₩6,687 | ₩7,356 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,410 | ₩7,410 | ₩6,634 | ₩6,808 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,824 | ₩7,931 | ₩7,102 | ₩7,343 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,092 | ₩8,426 | ₩7,624 | ₩7,784 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,078 | ₩8,159 | ₩7,891 | ₩8,052 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,333 | ₩8,333 | ₩7,971 | ₩8,065 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,226 | ₩8,760 | ₩8,159 | ₩8,359 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,426 | ₩8,694 | ₩8,159 | ₩8,306 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,145 | ₩8,546 | ₩8,145 | ₩8,480 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,132 | ₩8,426 | ₩7,937 | ₩8,212 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,199 | ₩8,506 | ₩7,905 | ₩8,185 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,934 | ₩9,068 | ₩7,784 | ₩8,226 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,694 | ₩9,081 | ₩8,546 | ₩9,001 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,025 | ₩9,041 | ₩7,905 | ₩8,587 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,667 | ₩8,667 | ₩7,804 | ₩8,105 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,771 | ₩8,025 | ₩7,704 | ₩7,731 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,864 | ₩8,560 | ₩7,804 | ₩7,971 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,694 | ₩9,001 | ₩7,918 | ₩7,958 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,493 | ₩8,694 | ₩8,204 | ₩8,573 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,480 | ₩8,587 | ₩7,987 | ₩8,426 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,774 | ₩9,028 | ₩8,159 | ₩8,466 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,359 | ₩8,961 | ₩8,185 | ₩8,319 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,122 | ₩9,135 | ₩8,386 | ₩8,573 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,854 | ₩9,266 | ₩8,827 | ₩9,055 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,349 | ₩9,536 | ₩8,801 | ₩9,015 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,135 | ₩9,362 | ₩8,854 | ₩9,362 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,710 | ₩9,710 | ₩8,226 | ₩9,108 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,710 | ₩10,386 | ₩9,376 | ₩9,630 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,058 | ₩10,365 | ₩9,697 | ₩9,857 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,513 | ₩10,664 | ₩9,764 | ₩10,065 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,767 | ₩10,974 | ₩10,098 | ₩10,513 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,820 | ₩11,101 | ₩10,700 | ₩10,907 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,435 | ₩11,810 | ₩10,566 | ₩10,874 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,542 | ₩12,037 | ₩11,235 | ₩11,569 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,422 | ₩12,110 | ₩11,369 | ₩11,395 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,877 | ₩12,184 | ₩11,036 | ₩11,502 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,599 | ₩12,840 | ₩11,489 | ₩11,991 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,746 | ₩13,107 | ₩12,171 | ₩12,372 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,308 | ₩13,331 | ₩12,051 | ₩12,800 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,375 | ₩13,375 | ₩12,780 | ₩13,254 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,228 | ₩13,375 | ₩12,480 | ₩13,348 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,609 | ₩13,295 | ₩11,462 | ₩13,027 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,559 | ₩12,572 | ₩11,369 | ₩11,609 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,198 | ₩13,375 | ₩11,375 | ₩12,011 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,924 | ₩12,612 | ₩9,081 | ₩12,158 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,362 | ₩9,362 | ₩8,560 | ₩9,041 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩10,004 | ₩10,044 | ₩8,818 | ₩9,295 | -7.09% | 12.1만 |
|---|