시장 데이터를 불러오는 중
전체 종목
스테레오택시스 과거 주가
Stereotaxis, Inc. Common Stock · STXS · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stereotaxis, Inc. Common Stock · STXS · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,483 | ₩1,496 | ₩1,456 | ₩1,483 | 0.00% | 41.2만 |
| 2026.10.08 | ₩1,496 | ₩1,509 | ₩1,456 | ₩1,483 | -0.89% | 56만 |
| 2026.10.07 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,509 | 0.00% | 33.8만 |
| 2026.10.06 | ₩1,576 | ₩1,616 | ₩1,509 | ₩1,536 | -2.54% | 87.3만 |
| 2026.10.05 | ₩1,576 | ₩1,603 | ₩1,563 | ₩1,576 | 0.00% | 50.5만 |
| 2026.10.02 | ₩1,630 | ₩1,630 | ₩1,576 | ₩1,576 | -3.28% | 34.4만 |
| 2026.10.01 | ₩1,643 | ₩1,656 | ₩1,576 | ₩1,603 | -2.44% | 67.2만 |
| 2026.09.30 | ₩1,696 | ₩1,696 | ₩1,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,643 |
| -3.15% |
| 33.6만 |
| 2026.09.29 | ₩1,683 | ₩1,723 | ₩1,630 | ₩1,670 | -0.79% | 71.1만 |
|---|
| 2026.09.28 | ₩1,736 | ₩1,763 | ₩1,670 | ₩1,683 | -3.08% | 49.3만 |
|---|
| 2026.09.25 | ₩1,776 | ₩1,776 | ₩1,710 | ₩1,736 | -2.26% | 40.4만 |
|---|
| 2026.09.24 | ₩1,776 | ₩1,776 | ₩1,723 | ₩1,723 | -3.01% | 35.1만 |
|---|
| 2026.09.23 | ₩1,870 | ₩1,870 | ₩1,763 | ₩1,763 | -5.71% | 31.6만 |
|---|
| 2026.09.22 | ₩1,803 | ₩1,870 | ₩1,776 | ₩1,870 | +3.70% | 59.5만 |
|---|
| 2026.09.21 | ₩1,790 | ₩1,817 | ₩1,750 | ₩1,817 | +1.49% | 41.1만 |
|---|
| 2026.09.18 | ₩1,723 | ₩1,776 | ₩1,683 | ₩1,776 | +3.10% | 67만 |
|---|
| 2026.09.17 | ₩1,803 | ₩1,830 | ₩1,723 | ₩1,723 | -4.44% | 59.8만 |
|---|
| 2026.09.16 | ₩1,776 | ₩1,843 | ₩1,750 | ₩1,763 | -0.75% | 50.5만 |
|---|
| 2026.09.15 | ₩1,763 | ₩1,790 | ₩1,750 | ₩1,763 | 0.00% | 37.4만 |
|---|
| 2026.09.14 | ₩1,710 | ₩1,817 | ₩1,710 | ₩1,776 | +3.91% | 102.8만 |
|---|
| 2026.09.11 | ₩1,776 | ₩1,803 | ₩1,710 | ₩1,723 | -3.01% | 52.8만 |
|---|
| 2026.09.10 | ₩1,750 | ₩1,776 | ₩1,696 | ₩1,736 | -0.76% | 62.5만 |
|---|
| 2026.09.09 | ₩1,723 | ₩1,763 | ₩1,710 | ₩1,763 | +2.33% | 58.6만 |
|---|
| 2026.09.08 | ₩1,857 | ₩1,870 | ₩1,736 | ₩1,736 | -6.47% | 72.5만 |
|---|
| 2026.09.04 | ₩1,843 | ₩1,883 | ₩1,843 | ₩1,857 | +0.72% | 34.4만 |
|---|
| 2026.09.03 | ₩1,857 | ₩1,897 | ₩1,843 | ₩1,857 | 0.00% | 39.9만 |
|---|
| 2026.09.02 | ₩1,857 | ₩1,897 | ₩1,843 | ₩1,843 | -0.72% | 31.5만 |
|---|
| 2026.09.01 | ₩1,883 | ₩1,897 | ₩1,803 | ₩1,830 | -2.84% | 59.9만 |
|---|
| 2026.08.31 | ₩1,990 | ₩1,990 | ₩1,870 | ₩1,923 | -3.36% | 59.3만 |
|---|
| 2026.08.28 | ₩1,977 | ₩1,990 | ₩1,923 | ₩1,937 | -2.03% | 28.9만 |
|---|
| 2026.08.27 | ₩1,950 | ₩2,017 | ₩1,950 | ₩1,963 | +0.68% | 47.3만 |
|---|
| 2026.08.26 | ₩1,883 | ₩1,963 | ₩1,857 | ₩1,937 | +2.84% | 58.3만 |
|---|
| 2026.08.25 | ₩1,897 | ₩1,910 | ₩1,870 | ₩1,883 | -0.70% | 40.3만 |
|---|
| 2026.08.24 | ₩1,910 | ₩1,937 | ₩1,857 | ₩1,897 | -0.70% | 30.4만 |
|---|
| 2026.08.21 | ₩1,950 | ₩1,963 | ₩1,870 | ₩1,897 | -2.74% | 35.8만 |
|---|
| 2026.08.20 | ₩1,830 | ₩1,937 | ₩1,817 | ₩1,923 | +5.11% | 58.9만 |
|---|
| 2026.08.19 | ₩1,857 | ₩1,883 | ₩1,830 | ₩1,843 | -0.72% | 75.2만 |
|---|
| 2026.08.18 | ₩1,843 | ₩1,870 | ₩1,803 | ₩1,817 | -1.45% | 53.5만 |
|---|
| 2026.08.17 | ₩1,803 | ₩1,883 | ₩1,803 | ₩1,857 | +2.96% | 70.7만 |
|---|
| 2026.08.14 | ₩1,883 | ₩1,883 | ₩1,776 | ₩1,843 | -2.13% | 73.3만 |
|---|
| 2026.08.13 | ₩1,870 | ₩1,937 | ₩1,830 | ₩1,843 | -1.43% | 45.1만 |
|---|
| 2026.08.12 | ₩2,004 | ₩2,004 | ₩1,736 | ₩1,870 | -6.67% | 137.4만 |
|---|
| 2026.08.11 | ₩1,910 | ₩1,990 | ₩1,897 | ₩1,950 | +2.10% | 79.3만 |
|---|
| 2026.08.10 | ₩1,910 | ₩1,977 | ₩1,897 | ₩1,923 | +0.70% | 77만 |
|---|
| 2026.08.07 | ₩1,817 | ₩1,937 | ₩1,817 | ₩1,897 | +4.41% | 41.5만 |
|---|
| 2026.08.06 | ₩1,870 | ₩1,883 | ₩1,803 | ₩1,817 | -2.86% | 32.2만 |
|---|
| 2026.08.05 | ₩1,910 | ₩1,923 | ₩1,817 | ₩1,857 | -2.80% | 52.7만 |
|---|
| 2026.08.04 | ₩1,776 | ₩1,977 | ₩1,776 | ₩1,897 | +6.77% | 125.9만 |
|---|
| 2026.08.03 | ₩1,723 | ₩1,843 | ₩1,723 | ₩1,776 | +3.10% | 100.6만 |
|---|
| 2026.07.31 | ₩1,776 | ₩1,803 | ₩1,656 | ₩1,683 | -5.26% | 72만 |
|---|
| 2026.07.30 | ₩1,803 | ₩1,843 | ₩1,763 | ₩1,776 | -1.48% | 45.9만 |
|---|
| 2026.07.29 | ₩1,710 | ₩1,817 | ₩1,710 | ₩1,776 | +3.91% | 65.8만 |
|---|
| 2026.07.28 | ₩1,736 | ₩1,750 | ₩1,656 | ₩1,710 | -1.54% | 145.8만 |
|---|
| 2026.07.27 | ₩1,736 | ₩1,817 | ₩1,723 | ₩1,736 | 0.00% | 124.9만 |
|---|
| 2026.07.24 | ₩1,883 | ₩1,897 | ₩1,710 | ₩1,723 | -8.51% | 130.5만 |
|---|
| 2026.07.23 | ₩1,977 | ₩1,990 | ₩1,843 | ₩1,883 | -4.73% | 152만 |
|---|
| 2026.07.22 | ₩1,950 | ₩2,017 | ₩1,937 | ₩1,990 | +2.05% | 56.9만 |
|---|
| 2026.07.21 | ₩2,017 | ₩2,017 | ₩1,803 | ₩1,963 | -2.65% | 154.4만 |
|---|
| 2026.07.20 | ₩2,070 | ₩2,177 | ₩1,990 | ₩2,004 | -3.23% | 181만 |
|---|
| 2026.07.17 | ₩2,458 | ₩2,511 | ₩1,977 | ₩2,070 | -15.76% | 570.3만 |
|---|
| 2026.07.16 | ₩2,177 | ₩2,244 | ₩1,950 | ₩2,204 | +1.23% | 475.8만 |
|---|
| 2026.07.15 | ₩2,137 | ₩2,177 | ₩2,124 | ₩2,164 | +1.25% | 65.5만 |
|---|
| 2026.07.14 | ₩2,191 | ₩2,217 | ₩2,124 | ₩2,137 | -2.44% | 67.2만 |
|---|
| 2026.07.13 | ₩2,244 | ₩2,257 | ₩2,137 | ₩2,191 | -2.38% | 65.4만 |
|---|
| 2026.07.10 | ₩2,324 | ₩2,337 | ₩2,191 | ₩2,271 | -2.30% | 56.8만 |
|---|
| 2026.07.09 | ₩2,404 | ₩2,444 | ₩2,244 | ₩2,324 | -3.33% | 65.4만 |
|---|
| 2026.07.08 | ₩2,404 | ₩2,471 | ₩2,378 | ₩2,404 | 0.00% | 88만 |
|---|
| 2026.07.07 | ₩2,538 | ₩2,591 | ₩2,404 | ₩2,431 | -4.21% | 96.2만 |
|---|
| 2026.07.06 | ₩2,391 | ₩2,565 | ₩2,364 | ₩2,524 | +5.59% | 95.1만 |
|---|
| 2026.07.02 | ₩2,378 | ₩2,431 | ₩2,351 | ₩2,391 | +0.56% | 23만 |
|---|
| 2026.07.01 | ₩2,337 | ₩2,404 | ₩2,311 | ₩2,364 | +1.14% | 46.2만 |
|---|
| 2026.06.30 | ₩2,284 | ₩2,324 | ₩2,231 | ₩2,297 | +0.58% | 36.9만 |
|---|
| 2026.06.29 | ₩2,244 | ₩2,337 | ₩2,191 | ₩2,311 | +2.98% | 58.3만 |
|---|
| 2026.06.26 | ₩2,137 | ₩2,257 | ₩2,124 | ₩2,244 | +5.00% | 236만 |
|---|
| 2026.06.25 | ₩2,204 | ₩2,244 | ₩2,137 | ₩2,164 | -1.82% | 42.6만 |
|---|
| 2026.06.24 | ₩2,351 | ₩2,378 | ₩2,150 | ₩2,177 | -7.39% | 83.5만 |
|---|
| 2026.06.23 | ₩2,444 | ₩2,498 | ₩2,337 | ₩2,337 | -4.37% | 42.9만 |
|---|
| 2026.06.22 | ₩2,538 | ₩2,645 | ₩2,471 | ₩2,498 | -1.58% | 48.1만 |
|---|
| 2026.06.18 | ₩2,458 | ₩2,551 | ₩2,364 | ₩2,511 | +2.17% | 81.4만 |
|---|
| 2026.06.17 | ₩2,444 | ₩2,498 | ₩2,364 | ₩2,378 | -2.73% | 30.8만 |
|---|
| 2026.06.16 | ₩2,471 | ₩2,471 | ₩2,378 | ₩2,431 | -1.62% | 34.8만 |
|---|
| 2026.06.15 | ₩2,511 | ₩2,565 | ₩2,444 | ₩2,458 | -2.13% | 26.2만 |
|---|
| 2026.06.12 | ₩2,444 | ₩2,484 | ₩2,418 | ₩2,458 | +0.55% | 20.5만 |
|---|
| 2026.06.11 | ₩2,458 | ₩2,458 | ₩2,391 | ₩2,431 | -1.09% | 20.1만 |
|---|
| 2026.06.10 | ₩2,458 | ₩2,511 | ₩2,337 | ₩2,418 | -1.63% | 30.5만 |
|---|
| 2026.06.09 | ₩2,444 | ₩2,511 | ₩2,418 | ₩2,471 | +1.09% | 20.6만 |
|---|
| 2026.06.08 | ₩2,444 | ₩2,458 | ₩2,378 | ₩2,418 | -1.09% | 30.7만 |
|---|
| 2026.06.05 | ₩2,498 | ₩2,511 | ₩2,364 | ₩2,378 | -4.81% | 59.1만 |
|---|
| 2026.06.04 | ₩2,498 | ₩2,551 | ₩2,471 | ₩2,511 | +0.53% | 28.9만 |
|---|
| 2026.06.03 | ₩2,591 | ₩2,631 | ₩2,431 | ₩2,458 | -5.15% | 61.6만 |
|---|
| 2026.06.02 | ₩2,565 | ₩2,671 | ₩2,565 | ₩2,631 | +2.60% | 25.4만 |
|---|
| 2026.06.01 | ₩2,578 | ₩2,645 | ₩2,551 | ₩2,591 | +0.52% | 34.5만 |
|---|
| 2026.05.29 | ₩2,778 | ₩2,792 | ₩2,618 | ₩2,645 | -4.81% | 36.1만 |
|---|
| 2026.05.28 | ₩2,685 | ₩2,805 | ₩2,671 | ₩2,778 | +3.48% | 43.2만 |
|---|
| 2026.05.27 | ₩2,591 | ₩2,765 | ₩2,551 | ₩2,685 | +3.61% | 50.3만 |
|---|
| 2026.05.26 | ₩2,605 | ₩2,631 | ₩2,565 | ₩2,605 | 0.00% | 25.8만 |
|---|
| 2026.05.22 | ₩2,565 | ₩2,605 | ₩2,511 | ₩2,565 | 0.00% | 40.9만 |
|---|
| 2026.05.21 | ₩2,484 | ₩2,551 | ₩2,431 | ₩2,538 | +2.15% | 37만 |
|---|
| 2026.05.20 | ₩2,311 | ₩2,484 | ₩2,311 | ₩2,471 | +6.94% | 40.7만 |
|---|
| 2026.05.19 | ₩2,378 | ₩2,378 | ₩2,271 | ₩2,311 | -2.81% | 31.5만 |
|---|
| 2026.05.18 | ₩2,498 | ₩2,524 | ₩2,351 | ₩2,378 | -4.81% | 38.6만 |
|---|
| 2026.05.15 | ₩2,565 | ₩2,658 | ₩2,471 | ₩2,471 | -3.65% | 36.5만 |
|---|
| 2026.05.14 | ₩2,471 | ₩2,658 | ₩2,458 | ₩2,591 | +4.86% | 49.6만 |
|---|
| 2026.05.13 | ₩2,431 | ₩2,591 | ₩2,404 | ₩2,471 | +1.65% | 65.1만 |
|---|
| 2026.05.12 | ₩2,511 | ₩2,605 | ₩2,471 | ₩2,565 | +2.13% | 38.9만 |
|---|
| 2026.05.11 | ₩2,578 | ₩2,618 | ₩2,484 | ₩2,511 | -2.59% | 33.5만 |
|---|
| 2026.05.08 | ₩2,538 | ₩2,565 | ₩2,471 | ₩2,538 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,591 | ₩2,671 | ₩2,538 | ₩2,538 | -2.06% | 29.5만 |
|---|
| 2026.05.06 | ₩2,605 | ₩2,618 | ₩2,524 | ₩2,565 | -1.54% | 30만 |
|---|
| 2026.05.05 | ₩2,565 | ₩2,631 | ₩2,538 | ₩2,565 | 0.00% | 24.1만 |
|---|
| 2026.05.04 | ₩2,538 | ₩2,645 | ₩2,524 | ₩2,538 | 0.00% | 19만 |
|---|
| 2026.05.01 | ₩2,511 | ₩2,591 | ₩2,498 | ₩2,578 | +2.66% | 33.5만 |
|---|
| 2026.04.30 | ₩2,418 | ₩2,538 | ₩2,418 | ₩2,498 | +3.31% | 22.1만 |
|---|
| 2026.04.29 | ₩2,458 | ₩2,471 | ₩2,351 | ₩2,431 | -1.09% | 43.3만 |
|---|
| 2026.04.28 | ₩2,591 | ₩2,605 | ₩2,471 | ₩2,484 | -4.12% | 23.4만 |
|---|
| 2026.04.27 | ₩2,565 | ₩2,605 | ₩2,551 | ₩2,578 | +0.52% | 21만 |
|---|
| 2026.04.24 | ₩2,605 | ₩2,631 | ₩2,538 | ₩2,578 | -1.03% | 52.8만 |
|---|
| 2026.04.23 | ₩2,618 | ₩2,698 | ₩2,578 | ₩2,618 | 0.00% | 40.6만 |
|---|
| 2026.04.22 | ₩2,591 | ₩2,645 | ₩2,551 | ₩2,591 | 0.00% | 34.3만 |
|---|
| 2026.04.21 | ₩2,645 | ₩2,685 | ₩2,524 | ₩2,565 | -3.03% | 42.4만 |
|---|
| 2026.04.20 | ₩2,671 | ₩2,698 | ₩2,578 | ₩2,645 | -1.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,752 | ₩2,832 | ₩2,671 | ₩2,711 | -1.46% | 60.4만 |
|---|
| 2026.04.16 | ₩2,671 | ₩2,711 | ₩2,565 | ₩2,685 | +0.50% | 74.1만 |
|---|
| 2026.04.15 | ₩2,658 | ₩2,698 | ₩2,471 | ₩2,685 | +1.01% | 112.6만 |
|---|
| 2026.04.14 | ₩2,578 | ₩2,725 | ₩2,565 | ₩2,711 | +5.18% | 51만 |
|---|
| 2026.04.13 | ₩2,458 | ₩2,618 | ₩2,458 | ₩2,565 | +4.35% | 25.8만 |
|---|
| 2026.04.10 | ₩2,631 | ₩2,631 | ₩2,444 | ₩2,498 | -5.08% | 55.7만 |
|---|
| 2026.04.09 | ₩2,565 | ₩2,658 | ₩2,551 | ₩2,605 | +1.56% | 16.6만 |
|---|
| 2026.04.08 | ₩2,551 | ₩2,618 | ₩2,551 | ₩2,578 | +1.05% | 29만 |
|---|
| 2026.04.07 | ₩2,524 | ₩2,524 | ₩2,444 | ₩2,471 | -2.12% | 29.6만 |
|---|
| 2026.04.06 | ₩2,618 | ₩2,711 | ₩2,511 | ₩2,511 | -4.08% | 57.2만 |
|---|
| 2026.04.02 | ₩2,431 | ₩2,538 | ₩2,431 | ₩2,498 | +2.75% | 17.3만 |
|---|
| 2026.04.01 | ₩2,484 | ₩2,524 | ₩2,444 | ₩2,471 | -0.54% | 20.7만 |
|---|
| 2026.03.31 | ₩2,404 | ₩2,471 | ₩2,391 | ₩2,458 | +2.22% | 30.3만 |
|---|
| 2026.03.30 | ₩2,378 | ₩2,418 | ₩2,351 | ₩2,378 | 0.00% | 45.1만 |
|---|
| 2026.03.27 | ₩2,458 | ₩2,484 | ₩2,351 | ₩2,431 | -1.09% | 46.1만 |
|---|
| 2026.03.26 | ₩2,458 | ₩2,605 | ₩2,458 | ₩2,524 | +2.72% | 50만 |
|---|
| 2026.03.25 | ₩2,431 | ₩2,511 | ₩2,431 | ₩2,484 | +2.20% | 26.5만 |
|---|
| 2026.03.24 | ₩2,418 | ₩2,444 | ₩2,351 | ₩2,404 | -0.55% | 26.2만 |
|---|
| 2026.03.23 | ₩2,418 | ₩2,551 | ₩2,378 | ₩2,458 | +1.66% | 59.8만 |
|---|
| 2026.03.20 | ₩2,431 | ₩2,524 | ₩2,351 | ₩2,391 | -1.65% | 64.5만 |
|---|
| 2026.03.19 | ₩2,351 | ₩2,458 | ₩2,324 | ₩2,431 | +3.41% | 55.5만 |
|---|
| 2026.03.18 | ₩2,524 | ₩2,524 | ₩2,391 | ₩2,404 | -4.76% | 32.8만 |
|---|
| 2026.03.17 | ₩2,551 | ₩2,631 | ₩2,524 | ₩2,524 | -1.05% | 26.6만 |
|---|
| 2026.03.16 | ₩2,538 | ₩2,618 | ₩2,538 | ₩2,551 | +0.53% | 21.1만 |
|---|
| 2026.03.13 | ₩2,524 | ₩2,591 | ₩2,471 | ₩2,524 | 0.00% | 42.5만 |
|---|
| 2026.03.12 | ₩2,511 | ₩2,565 | ₩2,511 | ₩2,511 | 0.00% | 39.6만 |
|---|
| 2026.03.11 | ₩2,671 | ₩2,698 | ₩2,484 | ₩2,578 | -3.50% | 50.6만 |
|---|
| 2026.03.10 | ₩2,671 | ₩2,965 | ₩2,618 | ₩2,631 | -1.50% | 102.7만 |
|---|
| 2026.03.09 | ₩2,711 | ₩2,818 | ₩2,631 | ₩2,765 | +1.97% | 55.6만 |
|---|
| 2026.03.06 | ₩2,845 | ₩2,898 | ₩2,738 | ₩2,738 | -3.76% | 57.5만 |
|---|
| 2026.03.05 | ₩2,885 | ₩3,139 | ₩2,872 | ₩2,925 | +1.39% | 88.7만 |
|---|
| 2026.03.04 | ₩2,898 | ₩3,005 | ₩2,858 | ₩2,938 | +1.38% | 41.6만 |
|---|
| 2026.03.03 | ₩2,952 | ₩2,965 | ₩2,818 | ₩2,858 | -3.17% | 29.9만 |
|---|
| 2026.03.02 | ₩2,832 | ₩2,992 | ₩2,818 | ₩2,965 | +4.72% | 32.7만 |
|---|
| 2026.02.27 | ₩2,898 | ₩2,925 | ₩2,832 | ₩2,885 | -0.46% | 36.5만 |
|---|
| 2026.02.26 | ₩2,952 | ₩3,005 | ₩2,885 | ₩2,952 | 0.00% | 22.1만 |
|---|
| 2026.02.25 | ₩2,818 | ₩2,965 | ₩2,792 | ₩2,938 | +4.27% | 29.9만 |
|---|
| 2026.02.24 | ₩2,858 | ₩2,925 | ₩2,805 | ₩2,805 | -1.87% | 31.6만 |
|---|
| 2026.02.23 | ₩2,738 | ₩2,885 | ₩2,725 | ₩2,858 | +4.39% | 46만 |
|---|
| 2026.02.20 | ₩2,765 | ₩2,912 | ₩2,738 | ₩2,765 | 0.00% | 52.9만 |
|---|
| 2026.02.19 | ₩2,698 | ₩2,805 | ₩2,685 | ₩2,778 | +2.97% | 39만 |
|---|
| 2026.02.18 | ₩2,752 | ₩2,858 | ₩2,711 | ₩2,711 | -1.46% | 28.7만 |
|---|
| 2026.02.17 | ₩2,658 | ₩2,872 | ₩2,645 | ₩2,778 | +4.52% | 69.2만 |
|---|
| 2026.02.13 | ₩2,685 | ₩2,765 | ₩2,631 | ₩2,658 | -1.00% | 42.8만 |
|---|
| 2026.02.12 | ₩2,725 | ₩2,725 | ₩2,631 | ₩2,698 | -0.98% | 40.1만 |
|---|
| 2026.02.11 | ₩2,832 | ₩2,832 | ₩2,685 | ₩2,711 | -4.25% | 37.1만 |
|---|
| 2026.02.10 | ₩2,818 | ₩2,885 | ₩2,765 | ₩2,805 | -0.47% | 31.2만 |
|---|
| 2026.02.09 | ₩2,698 | ₩2,858 | ₩2,685 | ₩2,832 | +4.95% | 48.8만 |
|---|
| 2026.02.06 | ₩2,711 | ₩2,752 | ₩2,645 | ₩2,711 | 0.00% | 47.9만 |
|---|
| 2026.02.05 | ₩2,752 | ₩2,778 | ₩2,645 | ₩2,645 | -3.88% | 70.4만 |
|---|
| 2026.02.04 | ₩2,952 | ₩2,952 | ₩2,752 | ₩2,792 | -5.43% | 81.4만 |
|---|
| 2026.02.03 | ₩2,965 | ₩2,992 | ₩2,805 | ₩2,912 | -1.80% | 87만 |
|---|
| 2026.02.02 | ₩2,912 | ₩3,032 | ₩2,912 | ₩2,952 | +1.38% | 56.3만 |
|---|
| 2026.01.30 | ₩3,072 | ₩3,125 | ₩2,912 | ₩2,925 | -4.78% | 84.2만 |
|---|
| 2026.01.29 | ₩3,312 | ₩3,366 | ₩3,059 | ₩3,112 | -6.05% | 71만 |
|---|
| 2026.01.28 | ₩3,393 | ₩3,433 | ₩3,299 | ₩3,326 | -1.97% | 29.8만 |
|---|
| 2026.01.27 | ₩3,499 | ₩3,540 | ₩3,353 | ₩3,379 | -3.44% | 34만 |
|---|
| 2026.01.26 | ₩3,580 | ₩3,593 | ₩3,446 | ₩3,459 | -3.36% | 27.5만 |
|---|
| 2026.01.23 | ₩3,633 | ₩3,646 | ₩3,540 | ₩3,566 | -1.84% | 29.2만 |
|---|
| 2026.01.22 | ₩3,686 | ₩3,767 | ₩3,620 | ₩3,646 | -1.09% | 54.5만 |
|---|
| 2026.01.21 | ₩3,553 | ₩3,686 | ₩3,526 | ₩3,673 | +3.38% | 36.8만 |
|---|
| 2026.01.20 | ₩3,459 | ₩3,620 | ₩3,459 | ₩3,526 | +1.93% | 38.5만 |
|---|
| 2026.01.16 | ₩3,727 | ₩3,767 | ₩3,580 | ₩3,580 | -3.94% | 41.8만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,820 | ₩3,660 | ₩3,727 | +0.72% | 65.8만 |
|---|
| 2026.01.14 | ₩3,580 | ₩3,700 | ₩3,486 | ₩3,673 | +2.61% | 58.5만 |
|---|
| 2026.01.13 | ₩3,446 | ₩3,593 | ₩3,379 | ₩3,580 | +3.88% | 54.4만 |
|---|
| 2026.01.12 | ₩3,366 | ₩3,459 | ₩3,299 | ₩3,419 | +1.59% | 37.3만 |
|---|
| 2026.01.09 | ₩3,459 | ₩3,486 | ₩3,326 | ₩3,353 | -3.09% | 28.5만 |
|---|
| 2026.01.08 | ₩3,459 | ₩3,486 | ₩3,366 | ₩3,446 | -0.39% | 40.2만 |
|---|
| 2026.01.07 | ₩3,433 | ₩3,566 | ₩3,299 | ₩3,473 | +1.17% | 83만 |
|---|
| 2026.01.06 | ₩3,553 | ₩3,700 | ₩3,339 | ₩3,406 | -4.14% | 356.5만 |
|---|
| 2026.01.05 | ₩3,112 | ₩3,219 | ₩3,112 | ₩3,152 | +1.29% | 34.1만 |
|---|
| 2026.01.02 | ₩3,099 | ₩3,112 | ₩3,032 | ₩3,099 | 0.00% | 32.3만 |
|---|
| 2025.12.31 | ₩3,072 | ₩3,085 | ₩3,019 | ₩3,072 | 0.00% | 36.3만 |
|---|
| 2025.12.30 | ₩3,085 | ₩3,112 | ₩3,005 | ₩3,059 | -0.87% | 36만 |
|---|
| 2025.12.29 | ₩3,246 | ₩3,259 | ₩3,032 | ₩3,072 | -5.35% | 36.1만 |
|---|
| 2025.12.26 | ₩3,246 | ₩3,299 | ₩3,246 | ₩3,286 | +1.23% | 25.6만 |
|---|
| 2025.12.24 | ₩3,259 | ₩3,312 | ₩3,206 | ₩3,246 | -0.41% | 26.9만 |
|---|
| 2025.12.23 | ₩3,272 | ₩3,299 | ₩3,219 | ₩3,272 | 0.00% | 54.8만 |
|---|
| 2025.12.22 | ₩3,152 | ₩3,393 | ₩3,152 | ₩3,272 | +3.81% | 70.9만 |
|---|
| 2025.12.19 | ₩3,099 | ₩3,192 | ₩3,072 | ₩3,125 | +0.86% | 90.1만 |
|---|
| 2025.12.18 | ₩3,152 | ₩3,192 | ₩3,085 | ₩3,099 | -1.69% | 29.4만 |
|---|
| 2025.12.17 | ₩3,206 | ₩3,219 | ₩3,085 | ₩3,099 | -3.33% | 32.2만 |
|---|
| 2025.12.16 | ₩3,166 | ₩3,232 | ₩3,166 | ₩3,179 | +0.42% | 67.2만 |
|---|
| 2025.12.15 | ₩3,179 | ₩3,192 | ₩3,099 | ₩3,099 | -2.52% | 25만 |
|---|
| 2025.12.12 | ₩3,206 | ₩3,246 | ₩3,152 | ₩3,166 | -1.25% | 19.9만 |
|---|
| 2025.12.11 | ₩3,139 | ₩3,246 | ₩3,125 | ₩3,232 | +2.98% | 26.7만 |
|---|
| 2025.12.10 | ₩3,179 | ₩3,259 | ₩3,125 | ₩3,166 | -0.42% | 66.9만 |
|---|
| 2025.12.09 | ₩3,166 | ₩3,246 | ₩3,152 | ₩3,179 | +0.42% | 25만 |
|---|
| 2025.12.08 | ₩3,219 | ₩3,219 | ₩3,125 | ₩3,152 | -2.07% | 25.7만 |
|---|
| 2025.12.05 | ₩3,272 | ₩3,272 | ₩3,179 | ₩3,219 | -1.63% | 20.8만 |
|---|
| 2025.12.04 | ₩3,139 | ₩3,286 | ₩3,099 | ₩3,246 | +3.40% | 36.5만 |
|---|
| 2025.12.03 | ₩3,019 | ₩3,125 | ₩2,952 | ₩3,112 | +3.10% | 68.8만 |
|---|
| 2025.12.02 | ₩3,139 | ₩3,152 | ₩2,952 | ₩3,005 | -4.26% | 54만 |
|---|
| 2025.12.01 | ₩3,259 | ₩3,272 | ₩3,112 | ₩3,125 | -4.10% | 36.1만 |
|---|
| 2025.11.28 | ₩3,232 | ₩3,286 | ₩3,206 | ₩3,286 | +1.65% | 18.8만 |
|---|
| 2025.11.26 | ₩3,312 | ₩3,312 | ₩3,206 | ₩3,246 | -2.02% | 37.4만 |
|---|
| 2025.11.25 | ₩3,152 | ₩3,339 | ₩3,152 | ₩3,299 | +4.66% | 36.5만 |
|---|
| 2025.11.24 | ₩3,072 | ₩3,219 | ₩3,019 | ₩3,152 | +2.61% | 43.1만 |
|---|
| 2025.11.21 | ₩2,992 | ₩3,139 | ₩2,938 | ₩3,099 | +3.57% | 55.4만 |
|---|
| 2025.11.20 | ₩3,072 | ₩3,166 | ₩2,965 | ₩2,992 | -2.61% | 59.7만 |
|---|
| 2025.11.19 | ₩3,032 | ₩3,179 | ₩2,992 | ₩2,992 | -1.32% | 53.2만 |
|---|
| 2025.11.18 | ₩2,805 | ₩3,099 | ₩2,792 | ₩3,059 | +9.05% | 80.2만 |
|---|
| 2025.11.17 | ₩2,938 | ₩2,938 | ₩2,805 | ₩2,832 | -3.64% | 63만 |
|---|
| 2025.11.14 | ₩2,952 | ₩3,059 | ₩2,832 | ₩2,965 | +0.45% | 115.9만 |
|---|
| 2025.11.13 | ₩3,166 | ₩3,192 | ₩2,979 | ₩2,992 | -5.49% | 118.3만 |
|---|
| 2025.11.12 | ₩3,406 | ₩3,419 | ₩3,032 | ₩3,246 | -4.71% | 216.9만 |
|---|
| 2025.11.11 | ₩3,727 | ₩3,860 | ₩3,633 | ₩3,807 | +2.15% | 121.7만 |
|---|
| 2025.11.10 | ₩3,847 | ₩3,847 | ₩3,620 | ₩3,727 | -3.13% | 116만 |
|---|
| 2025.11.07 | ₩3,566 | ₩3,660 | ₩3,499 | ₩3,633 | +1.87% | 34.7만 |
|---|
| 2025.11.06 | ₩3,780 | ₩3,807 | ₩3,566 | ₩3,580 | -5.30% | 51.5만 |
|---|
| 2025.11.05 | ₩3,660 | ₩3,780 | ₩3,620 | ₩3,753 | +2.55% | 29.1만 |
|---|
| 2025.11.04 | ₩3,606 | ₩3,713 | ₩3,580 | ₩3,606 | 0.00% | 37.8만 |
|---|
| 2025.11.03 | ₩3,914 | ₩3,914 | ₩3,606 | ₩3,713 | -5.12% | 81.1만 |
|---|
| 2025.10.31 | ₩3,900 | ₩3,980 | ₩3,860 | ₩3,887 | -0.34% | 28.8만 |
|---|
| 2025.10.30 | ₩3,873 | ₩3,980 | ₩3,873 | ₩3,900 | +0.69% | 20.1만 |
|---|
| 2025.10.29 | ₩3,980 | ₩4,060 | ₩3,873 | ₩3,900 | -2.01% | 66.8만 |
|---|
| 2025.10.28 | ₩4,060 | ₩4,114 | ₩3,954 | ₩3,967 | -2.30% | 37.9만 |
|---|
| 2025.10.27 | ₩4,154 | ₩4,194 | ₩4,060 | ₩4,074 | -1.93% | 41.6만 |
|---|
| 2025.10.24 | ₩4,181 | ₩4,207 | ₩4,101 | ₩4,127 | -1.28% | 46.8만 |
|---|
| 2025.10.23 | ₩4,087 | ₩4,167 | ₩4,007 | ₩4,141 | +1.31% | 29.6만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,141 | ₩3,940 | ₩4,060 | +1.00% | 43.7만 |
|---|
| 2025.10.21 | ₩4,154 | ₩4,154 | ₩4,020 | ₩4,074 | -1.93% | 28.8만 |
|---|
| 2025.10.20 | ₩4,020 | ₩4,181 | ₩3,994 | ₩4,141 | +2.99% | 33.9만 |
|---|
| 2025.10.17 | ₩4,020 | ₩4,047 | ₩3,927 | ₩3,994 | -0.66% | 38.5만 |
|---|
| 2025.10.16 | ₩4,207 | ₩4,261 | ₩4,034 | ₩4,047 | -3.81% | 60.3만 |
|---|
| 2025.10.15 | ₩4,167 | ₩4,274 | ₩4,020 | ₩4,207 | +0.96% | 61.7만 |
|---|
| 2025.10.14 | ₩4,034 | ₩4,154 | ₩3,927 | ₩4,074 | +0.99% | 55.9만 |
|---|
| 2025.10.13 | ₩4,207 | ₩4,274 | ₩4,020 | ₩4,101 | -2.54% | 54.7만 |
|---|
| 2025.10.10 | ₩4,515 | ₩4,568 | ₩4,101 | ₩4,101 | -9.17% | 80.4만 |
|---|