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 | ₩3,541 | ₩3,808 | ₩3,434 | ₩3,534 | -0.19% | 4.5만 |
| 2026.10.08 | ₩3,628 | ₩3,687 | ₩3,487 | ₩3,514 | -3.13% | 6.4만 |
| 2026.10.07 | ₩3,674 | ₩3,741 | ₩3,541 | ₩3,661 | -0.36% | 2.1만 |
| 2026.10.06 | ₩3,688 | ₩3,781 | ₩3,554 | ₩3,688 | 0.00% | 5.5만 |
| 2026.10.05 | ₩3,621 | ₩3,788 | ₩3,501 | ₩3,701 | +2.21% | 5.1만 |
| 2026.10.02 | ₩3,741 | ₩3,915 | ₩3,554 | ₩3,568 | -4.64% | 5.1만 |
| 2026.10.01 | ₩3,995 | ₩4,089 | ₩3,661 | ₩3,674 | -8.03% | 10.8만 |
| 2026.09.30 | ₩3,741 | ₩4,009 | ₩3,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,982 |
| +6.43% |
| 15.1만 |
| 2026.09.29 | ₩3,821 | ₩3,935 | ₩3,701 | ₩3,862 | +1.05% | 5.5만 |
|---|
| 2026.09.28 | ₩3,942 | ₩3,942 | ₩3,835 | ₩3,862 | -2.03% | 2.9만 |
|---|
| 2026.09.25 | ₩3,995 | ₩4,089 | ₩3,862 | ₩3,942 | -1.34% | 5.6만 |
|---|
| 2026.09.24 | ₩4,156 | ₩4,309 | ₩3,862 | ₩3,942 | -5.14% | 10만 |
|---|
| 2026.09.23 | ₩4,449 | ₩4,456 | ₩4,152 | ₩4,156 | -6.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,383 | ₩4,490 | ₩4,369 | ₩4,409 | +0.61% | 10.4만 |
|---|
| 2026.09.21 | ₩4,423 | ₩4,516 | ₩4,343 | ₩4,396 | -0.60% | 7.8만 |
|---|
| 2026.09.18 | ₩4,356 | ₩4,544 | ₩4,356 | ₩4,356 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,409 | ₩4,583 | ₩4,343 | ₩4,356 | -1.21% | 8.1만 |
|---|
| 2026.09.16 | ₩4,409 | ₩4,580 | ₩4,343 | ₩4,369 | -0.91% | 8만 |
|---|
| 2026.09.15 | ₩4,463 | ₩4,556 | ₩4,396 | ₩4,409 | -1.20% | 5.7만 |
|---|
| 2026.09.14 | ₩4,396 | ₩4,637 | ₩4,356 | ₩4,523 | +2.89% | 9.7만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,543 | ₩4,343 | ₩4,423 | +0.30% | 8.5만 |
|---|
| 2026.09.10 | ₩4,302 | ₩4,596 | ₩4,302 | ₩4,409 | +2.48% | 8.3만 |
|---|
| 2026.09.09 | ₩4,343 | ₩4,456 | ₩4,302 | ₩4,302 | -0.92% | 4.2만 |
|---|
| 2026.09.08 | ₩4,596 | ₩4,596 | ₩4,356 | ₩4,369 | -4.94% | 6.4만 |
|---|
| 2026.09.04 | ₩4,530 | ₩4,610 | ₩4,468 | ₩4,556 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩4,556 | ₩4,650 | ₩4,409 | ₩4,530 | -0.59% | 4.9만 |
|---|
| 2026.09.02 | ₩4,490 | ₩4,658 | ₩4,409 | ₩4,543 | +1.19% | 6.8만 |
|---|
| 2026.09.01 | ₩4,556 | ₩4,837 | ₩4,449 | ₩4,463 | -2.05% | 5.8만 |
|---|
| 2026.08.31 | ₩4,610 | ₩4,666 | ₩4,543 | ₩4,556 | -1.16% | 2.1만 |
|---|
| 2026.08.28 | ₩4,596 | ₩4,810 | ₩4,596 | ₩4,650 | +1.16% | 1.3만 |
|---|
| 2026.08.27 | ₩4,824 | ₩4,864 | ₩4,543 | ₩4,570 | -5.26% | 4.6만 |
|---|
| 2026.08.26 | ₩4,690 | ₩4,931 | ₩4,657 | ₩4,770 | +1.71% | 2.1만 |
|---|
| 2026.08.25 | ₩4,757 | ₩4,770 | ₩4,623 | ₩4,743 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩4,850 | ₩4,931 | ₩4,630 | ₩4,677 | -3.58% | 5만 |
|---|
| 2026.08.21 | ₩4,770 | ₩4,877 | ₩4,610 | ₩4,790 | +0.42% | 6.2만 |
|---|
| 2026.08.20 | ₩4,890 | ₩4,944 | ₩4,343 | ₩4,824 | -1.37% | 6.9만 |
|---|
| 2026.08.19 | ₩4,997 | ₩5,084 | ₩4,771 | ₩4,810 | -3.74% | 3.9만 |
|---|
| 2026.08.18 | ₩5,011 | ₩5,037 | ₩4,904 | ₩4,957 | -1.07% | 3.6만 |
|---|
| 2026.08.17 | ₩5,278 | ₩5,278 | ₩5,011 | ₩5,024 | -4.81% | 2.4만 |
|---|
| 2026.08.14 | ₩5,198 | ₩5,345 | ₩5,126 | ₩5,198 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩4,944 | ₩5,305 | ₩4,944 | ₩5,118 | +3.51% | 4.8만 |
|---|
| 2026.08.12 | ₩4,864 | ₩5,077 | ₩4,864 | ₩4,931 | +1.37% | 1.8만 |
|---|
| 2026.08.11 | ₩5,037 | ₩5,051 | ₩4,810 | ₩4,824 | -4.24% | 9천 |
|---|
| 2026.08.10 | ₩5,051 | ₩5,184 | ₩4,957 | ₩5,011 | -0.79% | 1.8만 |
|---|
| 2026.08.07 | ₩5,011 | ₩5,071 | ₩4,837 | ₩5,037 | +0.53% | 3.7만 |
|---|
| 2026.08.06 | ₩5,171 | ₩5,171 | ₩4,890 | ₩4,957 | -4.13% | 1.4만 |
|---|
| 2026.08.05 | ₩5,211 | ₩5,258 | ₩4,810 | ₩5,144 | -1.28% | 10.9만 |
|---|
| 2026.08.04 | ₩5,238 | ₩5,278 | ₩5,011 | ₩5,118 | -2.30% | 12.2만 |
|---|
| 2026.08.03 | ₩5,345 | ₩5,345 | ₩5,178 | ₩5,278 | -1.25% | 1.8만 |
|---|
| 2026.07.31 | ₩5,291 | ₩5,492 | ₩5,144 | ₩5,318 | +0.51% | 3.3만 |
|---|
| 2026.07.30 | ₩5,345 | ₩5,425 | ₩5,011 | ₩5,331 | -0.25% | 6.1만 |
|---|
| 2026.07.29 | ₩5,251 | ₩5,378 | ₩4,971 | ₩5,144 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩5,412 | ₩5,540 | ₩5,152 | ₩5,251 | -2.96% | 10.9만 |
|---|
| 2026.07.27 | ₩4,677 | ₩5,478 | ₩4,544 | ₩5,291 | +13.14% | 24만 |
|---|
| 2026.07.24 | ₩4,730 | ₩4,931 | ₩4,503 | ₩4,643 | -1.84% | 14.5만 |
|---|
| 2026.07.23 | ₩4,690 | ₩5,253 | ₩4,490 | ₩4,770 | +1.71% | 25.8만 |
|---|
| 2026.07.22 | ₩4,824 | ₩4,977 | ₩4,650 | ₩4,784 | -0.83% | 1.6만 |
|---|
| 2026.07.21 | ₩4,824 | ₩5,037 | ₩4,743 | ₩4,784 | -0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩4,837 | ₩5,158 | ₩4,623 | ₩5,011 | +3.59% | 5.3만 |
|---|
| 2026.07.17 | ₩4,743 | ₩4,957 | ₩4,663 | ₩4,864 | +2.54% | 1.6만 |
|---|
| 2026.07.16 | ₩4,677 | ₩4,850 | ₩4,650 | ₩4,824 | +3.14% | 4.4만 |
|---|
| 2026.07.15 | ₩4,743 | ₩5,171 | ₩4,663 | ₩4,703 | -0.85% | 4.1만 |
|---|
| 2026.07.14 | ₩4,944 | ₩5,211 | ₩4,677 | ₩4,904 | -0.81% | 14.4만 |
|---|
| 2026.07.13 | ₩5,011 | ₩5,051 | ₩4,771 | ₩4,864 | -2.93% | 3.9만 |
|---|
| 2026.07.10 | ₩5,171 | ₩5,238 | ₩4,810 | ₩5,064 | -2.07% | 5.8만 |
|---|
| 2026.07.09 | ₩4,693 | ₩5,171 | ₩4,690 | ₩5,051 | +7.63% | 7.6만 |
|---|
| 2026.07.08 | ₩4,717 | ₩5,037 | ₩4,690 | ₩4,810 | +1.98% | 8.6만 |
|---|
| 2026.07.07 | ₩4,931 | ₩5,077 | ₩4,677 | ₩4,784 | -2.98% | 3.2만 |
|---|
| 2026.07.06 | ₩5,077 | ₩5,144 | ₩4,810 | ₩4,984 | -1.84% | 4.7만 |
|---|
| 2026.07.02 | ₩5,211 | ₩5,345 | ₩4,877 | ₩5,051 | -3.08% | 4만 |
|---|
| 2026.07.01 | ₩5,518 | ₩5,518 | ₩4,717 | ₩5,265 | -4.60% | 9.3만 |
|---|
| 2026.06.30 | ₩5,171 | ₩5,612 | ₩4,690 | ₩5,545 | +7.24% | 24.8만 |
|---|
| 2026.06.29 | ₩4,543 | ₩4,804 | ₩4,530 | ₩4,717 | +3.82% | 2.2만 |
|---|
| 2026.06.26 | ₩4,757 | ₩4,757 | ₩4,423 | ₩4,463 | -6.18% | 5.8만 |
|---|
| 2026.06.25 | ₩4,917 | ₩4,917 | ₩4,571 | ₩4,837 | -1.63% | 3.7만 |
|---|
| 2026.06.24 | ₩4,476 | ₩5,011 | ₩4,436 | ₩4,703 | +5.07% | 4.4만 |
|---|
| 2026.06.23 | ₩4,396 | ₩4,677 | ₩4,302 | ₩4,543 | +3.34% | 3.6만 |
|---|
| 2026.06.22 | ₩4,663 | ₩4,944 | ₩4,409 | ₩4,490 | -3.72% | 4만 |
|---|
| 2026.06.18 | ₩4,543 | ₩4,797 | ₩4,411 | ₩4,637 | +2.06% | 5만 |
|---|
| 2026.06.17 | ₩4,583 | ₩4,743 | ₩4,356 | ₩4,396 | -4.08% | 5.4만 |
|---|
| 2026.06.16 | ₩4,743 | ₩4,830 | ₩4,570 | ₩4,637 | -2.25% | 2.6만 |
|---|
| 2026.06.15 | ₩4,677 | ₩4,904 | ₩4,543 | ₩4,703 | +0.57% | 9.3만 |
|---|
| 2026.06.12 | ₩4,690 | ₩4,837 | ₩4,329 | ₩4,490 | -4.27% | 4.1만 |
|---|
| 2026.06.11 | ₩4,784 | ₩5,158 | ₩4,617 | ₩4,717 | -1.40% | 6.7만 |
|---|
| 2026.06.10 | ₩4,810 | ₩4,906 | ₩4,690 | ₩4,703 | -2.22% | 3.3만 |
|---|
| 2026.06.09 | ₩4,850 | ₩5,104 | ₩4,757 | ₩4,757 | -1.93% | 6.9만 |
|---|
| 2026.06.08 | ₩5,184 | ₩5,184 | ₩4,691 | ₩4,717 | -9.02% | 7.9만 |
|---|
| 2026.06.05 | ₩5,158 | ₩5,278 | ₩4,890 | ₩5,051 | -2.07% | 5.4만 |
|---|
| 2026.06.04 | ₩5,612 | ₩5,832 | ₩5,131 | ₩5,131 | -8.57% | 13.4만 |
|---|
| 2026.06.03 | ₩5,465 | ₩5,832 | ₩5,211 | ₩5,759 | +5.38% | 12.3만 |
|---|
| 2026.06.02 | ₩5,331 | ₩5,478 | ₩5,144 | ₩5,358 | +0.50% | 12.5만 |
|---|
| 2026.06.01 | ₩5,278 | ₩5,278 | ₩5,171 | ₩5,265 | -0.25% | 5만 |
|---|
| 2026.05.29 | ₩5,198 | ₩5,318 | ₩5,013 | ₩5,265 | +1.29% | 4.7만 |
|---|
| 2026.05.28 | ₩4,997 | ₩5,278 | ₩4,810 | ₩5,278 | +5.61% | 6.3만 |
|---|
| 2026.05.27 | ₩4,931 | ₩5,077 | ₩4,743 | ₩5,024 | +1.90% | 8.6만 |
|---|
| 2026.05.26 | ₩5,198 | ₩5,345 | ₩4,984 | ₩4,984 | -4.11% | 8.2만 |
|---|
| 2026.05.22 | ₩5,198 | ₩5,345 | ₩5,171 | ₩5,198 | 0.00% | 5.5만 |
|---|
| 2026.05.21 | ₩5,291 | ₩5,291 | ₩5,158 | ₩5,198 | -1.77% | 3.8만 |
|---|
| 2026.05.20 | ₩5,358 | ₩5,385 | ₩5,144 | ₩5,271 | -1.62% | 3.5만 |
|---|
| 2026.05.19 | ₩5,345 | ₩5,478 | ₩5,195 | ₩5,345 | 0.00% | 3.8만 |
|---|
| 2026.05.18 | ₩5,104 | ₩5,385 | ₩5,104 | ₩5,345 | +4.71% | 2.7만 |
|---|
| 2026.05.15 | ₩5,412 | ₩5,472 | ₩5,077 | ₩5,158 | -4.69% | 4만 |
|---|
| 2026.05.14 | ₩5,358 | ₩5,358 | ₩5,091 | ₩5,331 | -0.50% | 7.6만 |
|---|
| 2026.05.13 | ₩5,612 | ₩5,705 | ₩5,265 | ₩5,331 | -5.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,412 | ₩5,632 | ₩5,358 | ₩5,492 | +1.48% | 5.4만 |
|---|
| 2026.05.11 | ₩5,291 | ₩5,478 | ₩5,139 | ₩5,452 | +3.03% | 3.7만 |
|---|
| 2026.05.08 | ₩5,291 | ₩5,291 | ₩5,084 | ₩5,171 | -2.27% | 2.5만 |
|---|
| 2026.05.07 | ₩5,345 | ₩5,665 | ₩5,211 | ₩5,251 | -1.75% | 3만 |
|---|
| 2026.05.06 | ₩5,211 | ₩5,579 | ₩5,211 | ₩5,438 | +4.36% | 3.2만 |
|---|
| 2026.05.05 | ₩5,412 | ₩5,612 | ₩5,198 | ₩5,211 | -3.70% | 3.9만 |
|---|
| 2026.05.04 | ₩5,265 | ₩5,532 | ₩5,265 | ₩5,412 | +2.79% | 2.3만 |
|---|
| 2026.05.01 | ₩5,412 | ₩5,412 | ₩4,944 | ₩5,331 | -1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩5,599 | ₩5,632 | ₩5,345 | ₩5,371 | -4.06% | 5.5만 |
|---|
| 2026.04.29 | ₩5,759 | ₩5,879 | ₩5,505 | ₩5,599 | -2.78% | 1.7만 |
|---|
| 2026.04.28 | ₩5,999 | ₩5,999 | ₩5,496 | ₩5,759 | -4.01% | 5만 |
|---|
| 2026.04.27 | ₩5,986 | ₩6,253 | ₩5,746 | ₩5,812 | -2.90% | 3만 |
|---|
| 2026.04.24 | ₩5,866 | ₩5,979 | ₩5,712 | ₩5,826 | -0.68% | 2.6만 |
|---|
| 2026.04.23 | ₩6,026 | ₩6,280 | ₩5,879 | ₩5,973 | -0.89% | 4.5만 |
|---|
| 2026.04.22 | ₩6,106 | ₩6,280 | ₩5,999 | ₩6,146 | +0.66% | 3만 |
|---|
| 2026.04.21 | ₩6,347 | ₩6,547 | ₩6,026 | ₩6,146 | -3.16% | 6.7만 |
|---|
| 2026.04.20 | ₩6,360 | ₩6,614 | ₩6,307 | ₩6,480 | +1.89% | 4.6만 |
|---|
| 2026.04.17 | ₩6,547 | ₩6,681 | ₩6,494 | ₩6,534 | -0.20% | 2.7만 |
|---|
| 2026.04.16 | ₩6,654 | ₩6,681 | ₩6,360 | ₩6,587 | -1.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,360 | ₩6,748 | ₩6,360 | ₩6,547 | +2.94% | 3.8만 |
|---|
| 2026.04.14 | ₩6,387 | ₩6,754 | ₩6,040 | ₩6,534 | +2.30% | 11.6만 |
|---|
| 2026.04.13 | ₩6,040 | ₩6,614 | ₩5,746 | ₩6,400 | +5.97% | 3.7만 |
|---|
| 2026.04.10 | ₩5,933 | ₩6,160 | ₩5,746 | ₩5,746 | -3.15% | 3.5만 |
|---|
| 2026.04.09 | ₩5,746 | ₩6,280 | ₩5,746 | ₩6,040 | +5.12% | 2만 |
|---|
| 2026.04.08 | ₩6,534 | ₩6,681 | ₩5,652 | ₩5,746 | -12.07% | 7만 |
|---|
| 2026.04.07 | ₩6,474 | ₩6,688 | ₩6,333 | ₩6,387 | -1.34% | 3.1만 |
|---|
| 2026.04.06 | ₩6,320 | ₩6,681 | ₩6,307 | ₩6,427 | +1.69% | 2.7만 |
|---|
| 2026.04.02 | ₩6,454 | ₩6,761 | ₩6,227 | ₩6,681 | +3.52% | 4.9만 |
|---|
| 2026.04.01 | ₩6,681 | ₩6,815 | ₩6,380 | ₩6,480 | -3.00% | 5.6만 |
|---|
| 2026.03.31 | ₩6,761 | ₩6,801 | ₩6,276 | ₩6,681 | -1.19% | 8.2만 |
|---|
| 2026.03.30 | ₩6,547 | ₩6,728 | ₩5,973 | ₩6,574 | +0.41% | 6.5만 |
|---|
| 2026.03.27 | ₩6,627 | ₩6,681 | ₩6,372 | ₩6,561 | -1.01% | 3.5만 |
|---|
| 2026.03.26 | ₩6,427 | ₩6,801 | ₩6,392 | ₩6,587 | +2.49% | 6.1만 |
|---|
| 2026.03.25 | ₩6,480 | ₩6,617 | ₩6,427 | ₩6,494 | +0.21% | 2.9만 |
|---|
| 2026.03.24 | ₩6,467 | ₩6,681 | ₩6,387 | ₩6,454 | -0.21% | 3.3만 |
|---|
| 2026.03.23 | ₩6,614 | ₩6,681 | ₩6,414 | ₩6,547 | -1.01% | 3만 |
|---|
| 2026.03.20 | ₩6,681 | ₩6,948 | ₩6,502 | ₩6,601 | -1.20% | 5.9만 |
|---|
| 2026.03.19 | ₩6,681 | ₩6,774 | ₩6,414 | ₩6,694 | +0.20% | 4.8만 |
|---|
| 2026.03.18 | ₩6,380 | ₩6,801 | ₩6,280 | ₩6,801 | +6.60% | 8.3만 |
|---|
| 2026.03.17 | ₩6,521 | ₩6,614 | ₩6,180 | ₩6,347 | -2.66% | 3.3만 |
|---|
| 2026.03.16 | ₩6,173 | ₩6,467 | ₩6,146 | ₩6,360 | +3.03% | 3.2만 |
|---|
| 2026.03.13 | ₩6,440 | ₩6,494 | ₩5,946 | ₩5,959 | -7.47% | 17.2만 |
|---|
| 2026.03.12 | ₩6,668 | ₩6,815 | ₩6,414 | ₩6,627 | -0.60% | 8.3만 |
|---|
| 2026.03.11 | ₩6,748 | ₩7,015 | ₩6,320 | ₩6,480 | -3.96% | 29.7만 |
|---|
| 2026.03.10 | ₩6,133 | ₩6,347 | ₩5,866 | ₩5,906 | -3.70% | 3.2만 |
|---|
| 2026.03.09 | ₩5,879 | ₩6,574 | ₩5,612 | ₩6,253 | +6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩6,454 | ₩6,567 | ₩5,933 | ₩5,933 | -8.07% | 7.8만 |
|---|
| 2026.03.05 | ₩6,080 | ₩6,654 | ₩6,080 | ₩6,587 | +8.35% | 3.7만 |
|---|
| 2026.03.04 | ₩6,374 | ₩6,400 | ₩5,933 | ₩6,160 | -3.35% | 3.9만 |
|---|
| 2026.03.03 | ₩6,133 | ₩6,427 | ₩5,786 | ₩6,414 | +4.58% | 4.3만 |
|---|
| 2026.03.02 | ₩6,160 | ₩6,467 | ₩6,013 | ₩6,013 | -2.39% | 3.4만 |
|---|
| 2026.02.27 | ₩6,066 | ₩6,467 | ₩5,906 | ₩6,360 | +4.85% | 4.3만 |
|---|
| 2026.02.26 | ₩6,681 | ₩6,815 | ₩6,026 | ₩6,347 | -5.00% | 11.5만 |
|---|
| 2026.02.25 | ₩6,681 | ₩7,028 | ₩6,480 | ₩6,748 | +1.00% | 5.9만 |
|---|
| 2026.02.24 | ₩6,400 | ₩6,815 | ₩6,320 | ₩6,654 | +3.97% | 4.3만 |
|---|
| 2026.02.23 | ₩6,240 | ₩6,694 | ₩6,066 | ₩6,467 | +3.64% | 6.6만 |
|---|
| 2026.02.20 | ₩6,040 | ₩6,681 | ₩5,759 | ₩6,454 | +6.86% | 9.9만 |
|---|
| 2026.02.19 | ₩5,999 | ₩6,253 | ₩5,639 | ₩5,879 | -2.00% | 4.1만 |
|---|
| 2026.02.18 | ₩5,345 | ₩6,013 | ₩5,345 | ₩5,879 | +10.00% | 5.3만 |
|---|
| 2026.02.17 | ₩5,559 | ₩5,800 | ₩5,345 | ₩5,358 | -3.61% | 7.6만 |
|---|
| 2026.02.13 | ₩5,291 | ₩5,879 | ₩5,204 | ₩5,759 | +8.84% | 11.6만 |
|---|
| 2026.02.12 | ₩4,824 | ₩5,959 | ₩4,763 | ₩5,251 | +8.86% | 46.5만 |
|---|
| 2026.02.11 | ₩6,146 | ₩6,146 | ₩4,423 | ₩4,436 | -27.83% | 21.9만 |
|---|
| 2026.02.10 | ₩5,158 | ₩6,681 | ₩5,051 | ₩6,053 | +17.36% | 26.9만 |
|---|
| 2026.02.09 | ₩5,118 | ₩5,318 | ₩4,824 | ₩5,171 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩4,596 | ₩5,318 | ₩4,596 | ₩5,064 | +10.17% | 6.3만 |
|---|
| 2026.02.05 | ₩5,077 | ₩5,278 | ₩4,543 | ₩4,543 | -10.53% | 8.2만 |
|---|
| 2026.02.04 | ₩4,997 | ₩5,318 | ₩4,677 | ₩5,198 | +4.01% | 12.4만 |
|---|
| 2026.02.03 | ₩5,011 | ₩5,353 | ₩4,156 | ₩4,877 | -2.67% | 14.9만 |
|---|
| 2026.02.02 | ₩5,345 | ₩5,378 | ₩4,452 | ₩4,890 | -8.50% | 43.9만 |
|---|
| 2026.01.30 | ₩5,665 | ₩6,142 | ₩5,545 | ₩5,652 | -0.24% | 14.5만 |
|---|
| 2026.01.29 | ₩5,906 | ₩6,434 | ₩5,505 | ₩5,599 | -5.20% | 7.7만 |
|---|
| 2026.01.28 | ₩6,360 | ₩6,494 | ₩5,835 | ₩5,919 | -6.93% | 14만 |
|---|
| 2026.01.27 | ₩6,801 | ₩6,921 | ₩6,133 | ₩6,173 | -9.23% | 18.7만 |
|---|
| 2026.01.26 | ₩7,162 | ₩7,473 | ₩6,788 | ₩6,815 | -4.85% | 11.7만 |
|---|
| 2026.01.23 | ₩7,389 | ₩7,656 | ₩7,015 | ₩7,155 | -3.16% | 6.1만 |
|---|
| 2026.01.22 | ₩7,255 | ₩7,851 | ₩7,209 | ₩7,376 | +1.66% | 7.4만 |
|---|
| 2026.01.21 | ₩7,563 | ₩7,886 | ₩7,016 | ₩7,282 | -3.71% | 7.5만 |
|---|
| 2026.01.20 | ₩7,790 | ₩8,004 | ₩7,402 | ₩7,443 | -4.46% | 6.1만 |
|---|
| 2026.01.16 | ₩7,456 | ₩8,030 | ₩7,416 | ₩7,924 | +6.27% | 7.1만 |
|---|
| 2026.01.15 | ₩7,616 | ₩7,790 | ₩7,376 | ₩7,376 | -3.16% | 6.3만 |
|---|
| 2026.01.14 | ₩7,443 | ₩7,972 | ₩7,362 | ₩7,389 | -0.72% | 9만 |
|---|
| 2026.01.13 | ₩7,282 | ₩8,085 | ₩7,189 | ₩7,924 | +8.81% | 13.4만 |
|---|
| 2026.01.12 | ₩7,322 | ₩7,603 | ₩7,135 | ₩7,149 | -2.37% | 6.7만 |
|---|
| 2026.01.09 | ₩7,376 | ₩7,801 | ₩7,215 | ₩7,376 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩7,696 | ₩8,017 | ₩7,349 | ₩7,483 | -2.78% | 6.1만 |
|---|
| 2026.01.07 | ₩7,683 | ₩7,964 | ₩7,549 | ₩7,696 | +0.17% | 4만 |
|---|
| 2026.01.06 | ₩7,229 | ₩7,817 | ₩7,108 | ₩7,710 | +6.65% | 9.3만 |
|---|
| 2026.01.05 | ₩7,616 | ₩7,696 | ₩7,229 | ₩7,242 | -4.91% | 8.5만 |
|---|
| 2026.01.02 | ₩7,616 | ₩7,750 | ₩7,108 | ₩7,549 | -0.88% | 5.7만 |
|---|
| 2025.12.31 | ₩7,349 | ₩7,750 | ₩7,015 | ₩7,590 | +3.27% | 7.7만 |
|---|
| 2025.12.30 | ₩7,416 | ₩8,017 | ₩6,841 | ₩6,921 | -6.67% | 8.8만 |
|---|
| 2025.12.29 | ₩7,616 | ₩7,710 | ₩7,469 | ₩7,469 | -1.93% | 5.6만 |
|---|
| 2025.12.26 | ₩8,004 | ₩8,017 | ₩7,175 | ₩7,670 | -4.17% | 9.2만 |
|---|
| 2025.12.24 | ₩7,843 | ₩8,284 | ₩7,602 | ₩8,030 | +2.39% | 2.5만 |
|---|
| 2025.12.23 | ₩7,643 | ₩8,017 | ₩7,549 | ₩7,910 | +3.50% | 6.7만 |
|---|
| 2025.12.22 | ₩7,656 | ₩7,683 | ₩7,095 | ₩7,496 | -2.09% | 8.1만 |
|---|
| 2025.12.19 | ₩7,336 | ₩8,004 | ₩7,229 | ₩7,650 | +4.28% | 6.6만 |
|---|
| 2025.12.18 | ₩7,670 | ₩8,017 | ₩7,336 | ₩7,336 | -4.36% | 6.6만 |
|---|
| 2025.12.17 | ₩7,402 | ₩8,004 | ₩7,250 | ₩7,843 | +5.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,748 | ₩7,376 | ₩6,681 | ₩7,349 | +8.91% | 6.7만 |
|---|
| 2025.12.15 | ₩7,402 | ₩7,402 | ₩6,627 | ₩6,801 | -8.12% | 14.5만 |
|---|
| 2025.12.12 | ₩7,817 | ₩7,924 | ₩7,095 | ₩7,336 | -6.15% | 19만 |
|---|
| 2025.12.11 | ₩8,084 | ₩8,418 | ₩7,616 | ₩7,777 | -3.80% | 7.9만 |
|---|
| 2025.12.10 | ₩8,071 | ₩8,151 | ₩7,883 | ₩8,044 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩8,324 | ₩8,324 | ₩7,964 | ₩8,057 | -3.21% | 12만 |
|---|
| 2025.12.08 | ₩8,218 | ₩8,752 | ₩8,151 | ₩8,351 | +1.63% | 12.4만 |
|---|
| 2025.12.05 | ₩8,418 | ₩8,685 | ₩8,151 | ₩8,298 | -1.43% | 12.4만 |
|---|
| 2025.12.04 | ₩8,137 | ₩8,538 | ₩8,137 | ₩8,471 | +4.11% | 8.6만 |
|---|
| 2025.12.03 | ₩8,124 | ₩8,418 | ₩7,929 | ₩8,204 | +0.99% | 7.4만 |
|---|
| 2025.12.02 | ₩8,191 | ₩8,498 | ₩7,897 | ₩8,177 | -0.16% | 9만 |
|---|
| 2025.12.01 | ₩8,926 | ₩9,059 | ₩7,777 | ₩8,218 | -7.93% | 7.5만 |
|---|
| 2025.11.28 | ₩8,685 | ₩9,073 | ₩8,538 | ₩8,992 | +3.54% | 2만 |
|---|
| 2025.11.26 | ₩8,017 | ₩9,033 | ₩7,897 | ₩8,578 | +7.00% | 11만 |
|---|
| 2025.11.25 | ₩8,658 | ₩8,658 | ₩7,797 | ₩8,097 | -6.48% | 8.9만 |
|---|
| 2025.11.24 | ₩7,763 | ₩8,017 | ₩7,696 | ₩7,723 | -0.52% | 4.9만 |
|---|
| 2025.11.21 | ₩7,857 | ₩8,552 | ₩7,797 | ₩7,964 | +1.36% | 7.7만 |
|---|
| 2025.11.20 | ₩8,685 | ₩8,992 | ₩7,910 | ₩7,950 | -8.46% | 8.5만 |
|---|
| 2025.11.19 | ₩8,485 | ₩8,685 | ₩8,196 | ₩8,565 | +0.94% | 2.9만 |
|---|
| 2025.11.18 | ₩8,471 | ₩8,578 | ₩7,980 | ₩8,418 | -0.63% | 4.1만 |
|---|
| 2025.11.17 | ₩8,765 | ₩9,019 | ₩8,151 | ₩8,458 | -3.51% | 7.5만 |
|---|
| 2025.11.14 | ₩8,351 | ₩8,952 | ₩8,177 | ₩8,311 | -0.48% | 5.9만 |
|---|
| 2025.11.13 | ₩9,113 | ₩9,126 | ₩8,378 | ₩8,565 | -6.01% | 6.1만 |
|---|
| 2025.11.12 | ₩8,846 | ₩9,257 | ₩8,819 | ₩9,046 | +2.27% | 3만 |
|---|
| 2025.11.11 | ₩9,340 | ₩9,527 | ₩8,792 | ₩9,006 | -3.58% | 6.7만 |
|---|
| 2025.11.10 | ₩9,126 | ₩9,353 | ₩8,846 | ₩9,353 | +2.49% | 5.3만 |
|---|
| 2025.11.07 | ₩9,701 | ₩9,701 | ₩8,218 | ₩9,099 | -6.20% | 7.2만 |
|---|
| 2025.11.06 | ₩9,701 | ₩10,375 | ₩9,367 | ₩9,620 | -0.83% | 16.5만 |
|---|
| 2025.11.05 | ₩10,048 | ₩10,355 | ₩9,687 | ₩9,848 | -1.99% | 4.2만 |
|---|
| 2025.11.04 | ₩10,502 | ₩10,653 | ₩9,754 | ₩10,055 | -4.26% | 5.9만 |
|---|
| 2025.11.03 | ₩10,756 | ₩10,963 | ₩10,088 | ₩10,502 | -2.36% | 7.7만 |
|---|
| 2025.10.31 | ₩10,810 | ₩11,090 | ₩10,689 | ₩10,897 | +0.80% | 3.3만 |
|---|
| 2025.10.30 | ₩11,424 | ₩11,798 | ₩10,556 | ₩10,863 | -4.91% | 9.6만 |
|---|
| 2025.10.29 | ₩11,531 | ₩12,026 | ₩11,224 | ₩11,558 | +0.23% | 7만 |
|---|
| 2025.10.28 | ₩11,411 | ₩12,098 | ₩11,358 | ₩11,384 | -0.23% | 4.9만 |
|---|
| 2025.10.27 | ₩11,865 | ₩12,173 | ₩11,025 | ₩11,491 | -3.15% | 12.4만 |
|---|
| 2025.10.24 | ₩12,587 | ₩12,827 | ₩11,478 | ₩11,979 | -4.83% | 12.3만 |
|---|
| 2025.10.23 | ₩12,734 | ₩13,095 | ₩12,159 | ₩12,360 | -2.94% | 6.7만 |
|---|
| 2025.10.22 | ₩13,295 | ₩13,318 | ₩12,039 | ₩12,787 | -3.82% | 15.6만 |
|---|
| 2025.10.21 | ₩13,362 | ₩13,362 | ₩12,767 | ₩13,242 | -0.90% | 19만 |
|---|
| 2025.10.20 | ₩13,215 | ₩13,362 | ₩12,468 | ₩13,335 | +0.91% | 14.7만 |
|---|
| 2025.10.17 | ₩11,598 | ₩13,282 | ₩11,451 | ₩13,014 | +12.21% | 22.1만 |
|---|
| 2025.10.16 | ₩12,547 | ₩12,560 | ₩11,358 | ₩11,598 | -7.56% | 13.5만 |
|---|
| 2025.10.15 | ₩12,186 | ₩13,362 | ₩11,364 | ₩11,999 | -1.54% | 39.4만 |
|---|
| 2025.10.14 | ₩9,914 | ₩12,600 | ₩9,073 | ₩12,146 | +22.51% | 61.3만 |
|---|
| 2025.10.13 | ₩9,353 | ₩9,353 | ₩8,552 | ₩9,033 | -3.43% | 15.2만 |
|---|
| 2025.10.10 | ₩9,995 | ₩10,035 | ₩8,809 | ₩9,286 | -7.09% | 12.1만 |
|---|