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 | ₩3,537 | ₩3,804 | ₩3,431 | ₩3,531 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,624 | ₩3,683 | ₩3,484 | ₩3,511 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,671 | ₩3,738 | ₩3,537 | ₩3,658 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,684 | ₩3,778 | ₩3,551 | ₩3,684 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,618 | ₩3,784 | ₩3,497 | ₩3,698 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,738 | ₩3,911 | ₩3,551 | ₩3,564 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,991 | ₩4,085 | ₩3,658 | ₩3,671 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,738 | ₩4,005 | ₩3,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,978 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,818 | ₩3,931 | ₩3,698 | ₩3,858 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,938 | ₩3,938 | ₩3,831 | ₩3,858 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,991 | ₩4,085 | ₩3,858 | ₩3,938 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,151 | ₩4,305 | ₩3,858 | ₩3,938 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,445 | ₩4,452 | ₩4,147 | ₩4,151 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,378 | ₩4,485 | ₩4,365 | ₩4,405 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,418 | ₩4,512 | ₩4,338 | ₩4,392 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,352 | ₩4,540 | ₩4,352 | ₩4,352 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,405 | ₩4,579 | ₩4,338 | ₩4,352 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,405 | ₩4,576 | ₩4,338 | ₩4,365 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,458 | ₩4,552 | ₩4,392 | ₩4,405 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,392 | ₩4,632 | ₩4,352 | ₩4,519 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,405 | ₩4,539 | ₩4,338 | ₩4,418 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,298 | ₩4,592 | ₩4,298 | ₩4,405 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,338 | ₩4,452 | ₩4,298 | ₩4,298 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,592 | ₩4,592 | ₩4,352 | ₩4,365 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,525 | ₩4,605 | ₩4,464 | ₩4,552 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,552 | ₩4,645 | ₩4,405 | ₩4,525 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,485 | ₩4,653 | ₩4,405 | ₩4,539 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,552 | ₩4,832 | ₩4,445 | ₩4,458 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,605 | ₩4,661 | ₩4,539 | ₩4,552 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,592 | ₩4,806 | ₩4,592 | ₩4,645 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,819 | ₩4,859 | ₩4,539 | ₩4,565 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,685 | ₩4,926 | ₩4,652 | ₩4,766 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,752 | ₩4,766 | ₩4,619 | ₩4,739 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,846 | ₩4,926 | ₩4,625 | ₩4,672 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,766 | ₩4,872 | ₩4,605 | ₩4,786 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,886 | ₩4,939 | ₩4,338 | ₩4,819 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,992 | ₩5,079 | ₩4,767 | ₩4,806 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,006 | ₩5,032 | ₩4,899 | ₩4,952 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,273 | ₩5,273 | ₩5,006 | ₩5,019 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,193 | ₩5,340 | ₩5,121 | ₩5,193 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,939 | ₩5,299 | ₩4,939 | ₩5,113 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,859 | ₩5,073 | ₩4,859 | ₩4,926 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,032 | ₩5,046 | ₩4,806 | ₩4,819 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,046 | ₩5,179 | ₩4,952 | ₩5,006 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,006 | ₩5,066 | ₩4,832 | ₩5,032 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,166 | ₩5,166 | ₩4,886 | ₩4,952 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,206 | ₩5,253 | ₩4,806 | ₩5,139 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,233 | ₩5,273 | ₩5,006 | ₩5,113 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,340 | ₩5,340 | ₩5,173 | ₩5,273 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,286 | ₩5,486 | ₩5,139 | ₩5,313 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,340 | ₩5,420 | ₩5,006 | ₩5,326 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,246 | ₩5,373 | ₩4,966 | ₩5,139 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,406 | ₩5,534 | ₩5,147 | ₩5,246 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,672 | ₩5,473 | ₩4,540 | ₩5,286 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,725 | ₩4,926 | ₩4,499 | ₩4,639 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,685 | ₩5,247 | ₩4,485 | ₩4,766 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,819 | ₩4,972 | ₩4,645 | ₩4,779 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,819 | ₩5,032 | ₩4,739 | ₩4,779 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,832 | ₩5,153 | ₩4,619 | ₩5,006 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,739 | ₩4,952 | ₩4,659 | ₩4,859 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,672 | ₩4,846 | ₩4,645 | ₩4,819 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,739 | ₩5,166 | ₩4,659 | ₩4,699 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,939 | ₩5,206 | ₩4,672 | ₩4,899 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,006 | ₩5,046 | ₩4,767 | ₩4,859 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,166 | ₩5,233 | ₩4,806 | ₩5,059 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,688 | ₩5,166 | ₩4,685 | ₩5,046 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,712 | ₩5,032 | ₩4,685 | ₩4,806 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,926 | ₩5,073 | ₩4,672 | ₩4,779 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,073 | ₩5,139 | ₩4,806 | ₩4,979 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,206 | ₩5,340 | ₩4,872 | ₩5,046 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,513 | ₩5,513 | ₩4,712 | ₩5,259 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,166 | ₩5,606 | ₩4,685 | ₩5,540 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,539 | ₩4,799 | ₩4,525 | ₩4,712 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,752 | ₩4,752 | ₩4,418 | ₩4,458 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,912 | ₩4,912 | ₩4,567 | ₩4,832 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,472 | ₩5,006 | ₩4,432 | ₩4,699 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,392 | ₩4,672 | ₩4,298 | ₩4,539 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,659 | ₩4,939 | ₩4,405 | ₩4,485 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,539 | ₩4,792 | ₩4,406 | ₩4,632 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,579 | ₩4,739 | ₩4,352 | ₩4,392 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,739 | ₩4,826 | ₩4,565 | ₩4,632 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,672 | ₩4,899 | ₩4,539 | ₩4,699 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,685 | ₩4,832 | ₩4,325 | ₩4,485 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,779 | ₩5,153 | ₩4,612 | ₩4,712 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,806 | ₩4,902 | ₩4,685 | ₩4,699 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,846 | ₩5,099 | ₩4,752 | ₩4,752 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,179 | ₩5,179 | ₩4,687 | ₩4,712 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,153 | ₩5,273 | ₩4,886 | ₩5,046 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,606 | ₩5,827 | ₩5,126 | ₩5,126 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,460 | ₩5,827 | ₩5,206 | ₩5,753 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,326 | ₩5,473 | ₩5,139 | ₩5,353 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,273 | ₩5,273 | ₩5,166 | ₩5,259 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,193 | ₩5,313 | ₩5,008 | ₩5,259 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,992 | ₩5,273 | ₩4,806 | ₩5,273 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,926 | ₩5,073 | ₩4,739 | ₩5,019 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,193 | ₩5,340 | ₩4,979 | ₩4,979 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,193 | ₩5,340 | ₩5,166 | ₩5,193 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,286 | ₩5,286 | ₩5,153 | ₩5,193 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,353 | ₩5,380 | ₩5,139 | ₩5,266 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,340 | ₩5,473 | ₩5,190 | ₩5,340 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,099 | ₩5,380 | ₩5,099 | ₩5,340 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,406 | ₩5,466 | ₩5,073 | ₩5,153 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,353 | ₩5,353 | ₩5,086 | ₩5,326 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,606 | ₩5,700 | ₩5,259 | ₩5,326 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,406 | ₩5,627 | ₩5,353 | ₩5,486 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,286 | ₩5,473 | ₩5,134 | ₩5,446 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,286 | ₩5,286 | ₩5,079 | ₩5,166 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,340 | ₩5,660 | ₩5,206 | ₩5,246 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,206 | ₩5,573 | ₩5,206 | ₩5,433 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,406 | ₩5,606 | ₩5,193 | ₩5,206 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,259 | ₩5,526 | ₩5,259 | ₩5,406 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,406 | ₩5,406 | ₩4,939 | ₩5,326 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,593 | ₩5,627 | ₩5,340 | ₩5,366 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,753 | ₩5,873 | ₩5,500 | ₩5,593 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩5,994 | ₩5,994 | ₩5,490 | ₩5,753 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,980 | ₩6,247 | ₩5,740 | ₩5,807 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,860 | ₩5,974 | ₩5,707 | ₩5,820 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,020 | ₩6,274 | ₩5,873 | ₩5,967 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,100 | ₩6,274 | ₩5,994 | ₩6,140 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,341 | ₩6,541 | ₩6,020 | ₩6,140 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,354 | ₩6,608 | ₩6,301 | ₩6,474 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,541 | ₩6,674 | ₩6,488 | ₩6,528 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,648 | ₩6,674 | ₩6,354 | ₩6,581 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,354 | ₩6,741 | ₩6,354 | ₩6,541 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,381 | ₩6,748 | ₩6,034 | ₩6,528 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,034 | ₩6,608 | ₩5,740 | ₩6,394 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,927 | ₩6,154 | ₩5,740 | ₩5,740 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,740 | ₩6,274 | ₩5,740 | ₩6,034 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,528 | ₩6,674 | ₩5,647 | ₩5,740 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,467 | ₩6,681 | ₩6,327 | ₩6,381 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,314 | ₩6,674 | ₩6,301 | ₩6,421 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,447 | ₩6,754 | ₩6,221 | ₩6,674 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,674 | ₩6,808 | ₩6,374 | ₩6,474 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,754 | ₩6,795 | ₩6,270 | ₩6,674 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,541 | ₩6,721 | ₩5,967 | ₩6,568 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,621 | ₩6,674 | ₩6,366 | ₩6,554 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,421 | ₩6,795 | ₩6,386 | ₩6,581 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,474 | ₩6,610 | ₩6,421 | ₩6,488 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,461 | ₩6,674 | ₩6,381 | ₩6,447 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,608 | ₩6,674 | ₩6,407 | ₩6,541 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,674 | ₩6,941 | ₩6,496 | ₩6,594 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,674 | ₩6,768 | ₩6,407 | ₩6,688 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,374 | ₩6,795 | ₩6,274 | ₩6,795 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,514 | ₩6,608 | ₩6,174 | ₩6,341 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,167 | ₩6,461 | ₩6,140 | ₩6,354 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,434 | ₩6,488 | ₩5,940 | ₩5,954 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,661 | ₩6,808 | ₩6,407 | ₩6,621 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,741 | ₩7,008 | ₩6,314 | ₩6,474 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,127 | ₩6,341 | ₩5,860 | ₩5,900 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,873 | ₩6,568 | ₩5,606 | ₩6,247 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,447 | ₩6,561 | ₩5,927 | ₩5,927 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,074 | ₩6,648 | ₩6,074 | ₩6,581 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,367 | ₩6,394 | ₩5,927 | ₩6,154 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,127 | ₩6,421 | ₩5,780 | ₩6,407 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,154 | ₩6,461 | ₩6,007 | ₩6,007 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,060 | ₩6,461 | ₩5,900 | ₩6,354 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,674 | ₩6,808 | ₩6,020 | ₩6,341 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,674 | ₩7,021 | ₩6,474 | ₩6,741 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,394 | ₩6,808 | ₩6,314 | ₩6,648 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,234 | ₩6,688 | ₩6,060 | ₩6,461 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,034 | ₩6,674 | ₩5,753 | ₩6,447 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩5,994 | ₩6,247 | ₩5,633 | ₩5,873 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,340 | ₩6,007 | ₩5,340 | ₩5,873 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,553 | ₩5,795 | ₩5,340 | ₩5,353 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,286 | ₩5,873 | ₩5,199 | ₩5,753 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,819 | ₩5,954 | ₩4,759 | ₩5,246 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,140 | ₩6,140 | ₩4,418 | ₩4,432 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,153 | ₩6,674 | ₩5,046 | ₩6,047 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,113 | ₩5,313 | ₩4,819 | ₩5,166 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,592 | ₩5,313 | ₩4,592 | ₩5,059 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,073 | ₩5,273 | ₩4,539 | ₩4,539 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,992 | ₩5,313 | ₩4,672 | ₩5,193 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,006 | ₩5,348 | ₩4,151 | ₩4,872 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,340 | ₩5,373 | ₩4,448 | ₩4,886 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,660 | ₩6,136 | ₩5,540 | ₩5,647 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,900 | ₩6,427 | ₩5,500 | ₩5,593 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,354 | ₩6,488 | ₩5,829 | ₩5,914 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,795 | ₩6,915 | ₩6,127 | ₩6,167 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,155 | ₩7,466 | ₩6,781 | ₩6,808 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,382 | ₩7,649 | ₩7,008 | ₩7,148 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,248 | ₩7,844 | ₩7,202 | ₩7,369 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,555 | ₩7,878 | ₩7,009 | ₩7,275 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,782 | ₩7,996 | ₩7,395 | ₩7,435 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,449 | ₩8,023 | ₩7,409 | ₩7,916 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,609 | ₩7,782 | ₩7,369 | ₩7,369 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,435 | ₩7,964 | ₩7,355 | ₩7,382 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,275 | ₩8,077 | ₩7,182 | ₩7,916 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,315 | ₩7,595 | ₩7,128 | ₩7,142 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,369 | ₩7,793 | ₩7,208 | ₩7,369 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,689 | ₩8,009 | ₩7,342 | ₩7,475 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,676 | ₩7,956 | ₩7,542 | ₩7,689 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,222 | ₩7,809 | ₩7,102 | ₩7,702 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,609 | ₩7,689 | ₩7,222 | ₩7,235 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,609 | ₩7,742 | ₩7,102 | ₩7,542 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,342 | ₩7,742 | ₩7,008 | ₩7,582 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,409 | ₩8,009 | ₩6,835 | ₩6,915 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,609 | ₩7,702 | ₩7,462 | ₩7,462 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩7,996 | ₩8,009 | ₩7,168 | ₩7,662 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,836 | ₩8,276 | ₩7,594 | ₩8,023 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,636 | ₩8,009 | ₩7,542 | ₩7,902 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,649 | ₩7,676 | ₩7,088 | ₩7,489 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,328 | ₩7,996 | ₩7,222 | ₩7,642 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,662 | ₩8,009 | ₩7,328 | ₩7,328 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,395 | ₩7,996 | ₩7,243 | ₩7,836 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,741 | ₩7,369 | ₩6,674 | ₩7,342 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,395 | ₩7,395 | ₩6,621 | ₩6,795 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,809 | ₩7,916 | ₩7,088 | ₩7,328 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,076 | ₩8,410 | ₩7,609 | ₩7,769 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,063 | ₩8,143 | ₩7,876 | ₩8,036 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,316 | ₩8,316 | ₩7,956 | ₩8,049 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,210 | ₩8,743 | ₩8,143 | ₩8,343 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,410 | ₩8,677 | ₩8,143 | ₩8,290 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,129 | ₩8,530 | ₩8,129 | ₩8,463 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,116 | ₩8,410 | ₩7,921 | ₩8,196 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,183 | ₩8,490 | ₩7,889 | ₩8,169 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,917 | ₩9,050 | ₩7,769 | ₩8,210 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,677 | ₩9,064 | ₩8,530 | ₩8,984 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,009 | ₩9,024 | ₩7,889 | ₩8,570 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,650 | ₩8,650 | ₩7,789 | ₩8,089 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,756 | ₩8,009 | ₩7,689 | ₩7,716 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,849 | ₩8,543 | ₩7,789 | ₩7,956 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,677 | ₩8,984 | ₩7,902 | ₩7,943 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,476 | ₩8,677 | ₩8,188 | ₩8,557 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,463 | ₩8,570 | ₩7,972 | ₩8,410 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,757 | ₩9,010 | ₩8,143 | ₩8,450 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,343 | ₩8,944 | ₩8,169 | ₩8,303 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,104 | ₩9,117 | ₩8,370 | ₩8,557 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,837 | ₩9,248 | ₩8,810 | ₩9,037 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,331 | ₩9,518 | ₩8,784 | ₩8,997 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,117 | ₩9,344 | ₩8,837 | ₩9,344 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,691 | ₩9,691 | ₩8,210 | ₩9,091 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,691 | ₩10,365 | ₩9,358 | ₩9,611 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,038 | ₩10,345 | ₩9,678 | ₩9,838 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,492 | ₩10,643 | ₩9,745 | ₩10,045 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,746 | ₩10,953 | ₩10,078 | ₩10,492 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,799 | ₩11,080 | ₩10,679 | ₩10,886 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,413 | ₩11,787 | ₩10,546 | ₩10,853 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,520 | ₩12,014 | ₩11,213 | ₩11,547 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,400 | ₩12,086 | ₩11,346 | ₩11,373 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,854 | ₩12,161 | ₩11,014 | ₩11,480 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,575 | ₩12,815 | ₩11,467 | ₩11,967 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,721 | ₩13,082 | ₩12,147 | ₩12,348 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,282 | ₩13,305 | ₩12,027 | ₩12,775 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,349 | ₩13,349 | ₩12,755 | ₩13,229 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,202 | ₩13,349 | ₩12,456 | ₩13,322 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,587 | ₩13,269 | ₩11,440 | ₩13,002 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,535 | ₩12,548 | ₩11,346 | ₩11,587 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,174 | ₩13,349 | ₩11,353 | ₩11,987 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,905 | ₩12,588 | ₩9,064 | ₩12,134 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,344 | ₩9,344 | ₩8,543 | ₩9,024 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,985 | ₩10,025 | ₩8,801 | ₩9,277 | -7.09% | 12.1만 |
|---|