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 | ₩1,482 | ₩1,495 | ₩1,455 | ₩1,482 | 0.00% | 41.2만 |
| 2026.10.08 | ₩1,495 | ₩1,508 | ₩1,455 | ₩1,482 | -0.89% | 56만 |
| 2026.10.07 | ₩1,508 | ₩1,535 | ₩1,495 | ₩1,508 | 0.00% | 33.8만 |
| 2026.10.06 | ₩1,575 | ₩1,615 | ₩1,508 | ₩1,535 | -2.54% | 87.3만 |
| 2026.10.05 | ₩1,575 | ₩1,602 | ₩1,562 | ₩1,575 | 0.00% | 50.5만 |
| 2026.10.02 | ₩1,629 | ₩1,629 | ₩1,575 | ₩1,575 | -3.28% | 34.4만 |
| 2026.10.01 | ₩1,642 | ₩1,655 | ₩1,575 | ₩1,602 | -2.44% | 67.2만 |
| 2026.09.30 | ₩1,695 | ₩1,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,642 |
| -3.15% |
| 33.6만 |
| 2026.09.29 | ₩1,682 | ₩1,722 | ₩1,629 | ₩1,669 | -0.79% | 71.1만 |
|---|
| 2026.09.28 | ₩1,735 | ₩1,762 | ₩1,669 | ₩1,682 | -3.08% | 49.3만 |
|---|
| 2026.09.25 | ₩1,775 | ₩1,775 | ₩1,709 | ₩1,735 | -2.26% | 40.4만 |
|---|
| 2026.09.24 | ₩1,775 | ₩1,775 | ₩1,722 | ₩1,722 | -3.01% | 35.1만 |
|---|
| 2026.09.23 | ₩1,869 | ₩1,869 | ₩1,762 | ₩1,762 | -5.71% | 31.6만 |
|---|
| 2026.09.22 | ₩1,802 | ₩1,869 | ₩1,775 | ₩1,869 | +3.70% | 59.5만 |
|---|
| 2026.09.21 | ₩1,789 | ₩1,815 | ₩1,749 | ₩1,815 | +1.49% | 41.1만 |
|---|
| 2026.09.18 | ₩1,722 | ₩1,775 | ₩1,682 | ₩1,775 | +3.10% | 67만 |
|---|
| 2026.09.17 | ₩1,802 | ₩1,829 | ₩1,722 | ₩1,722 | -4.44% | 59.8만 |
|---|
| 2026.09.16 | ₩1,775 | ₩1,842 | ₩1,749 | ₩1,762 | -0.75% | 50.5만 |
|---|
| 2026.09.15 | ₩1,762 | ₩1,789 | ₩1,749 | ₩1,762 | 0.00% | 37.4만 |
|---|
| 2026.09.14 | ₩1,709 | ₩1,815 | ₩1,709 | ₩1,775 | +3.91% | 102.8만 |
|---|
| 2026.09.11 | ₩1,775 | ₩1,802 | ₩1,709 | ₩1,722 | -3.01% | 52.8만 |
|---|
| 2026.09.10 | ₩1,749 | ₩1,775 | ₩1,695 | ₩1,735 | -0.76% | 62.5만 |
|---|
| 2026.09.09 | ₩1,722 | ₩1,762 | ₩1,709 | ₩1,762 | +2.33% | 58.6만 |
|---|
| 2026.09.08 | ₩1,855 | ₩1,869 | ₩1,735 | ₩1,735 | -6.47% | 72.5만 |
|---|
| 2026.09.04 | ₩1,842 | ₩1,882 | ₩1,842 | ₩1,855 | +0.72% | 34.4만 |
|---|
| 2026.09.03 | ₩1,855 | ₩1,896 | ₩1,842 | ₩1,855 | 0.00% | 39.9만 |
|---|
| 2026.09.02 | ₩1,855 | ₩1,896 | ₩1,842 | ₩1,842 | -0.72% | 31.5만 |
|---|
| 2026.09.01 | ₩1,882 | ₩1,896 | ₩1,802 | ₩1,829 | -2.84% | 59.9만 |
|---|
| 2026.08.31 | ₩1,989 | ₩1,989 | ₩1,869 | ₩1,922 | -3.36% | 59.3만 |
|---|
| 2026.08.28 | ₩1,976 | ₩1,989 | ₩1,922 | ₩1,936 | -2.03% | 28.9만 |
|---|
| 2026.08.27 | ₩1,949 | ₩2,016 | ₩1,949 | ₩1,962 | +0.68% | 47.3만 |
|---|
| 2026.08.26 | ₩1,882 | ₩1,962 | ₩1,855 | ₩1,936 | +2.84% | 58.3만 |
|---|
| 2026.08.25 | ₩1,896 | ₩1,909 | ₩1,869 | ₩1,882 | -0.70% | 40.3만 |
|---|
| 2026.08.24 | ₩1,909 | ₩1,936 | ₩1,855 | ₩1,896 | -0.70% | 30.4만 |
|---|
| 2026.08.21 | ₩1,949 | ₩1,962 | ₩1,869 | ₩1,896 | -2.74% | 35.8만 |
|---|
| 2026.08.20 | ₩1,829 | ₩1,936 | ₩1,815 | ₩1,922 | +5.11% | 58.9만 |
|---|
| 2026.08.19 | ₩1,855 | ₩1,882 | ₩1,829 | ₩1,842 | -0.72% | 75.2만 |
|---|
| 2026.08.18 | ₩1,842 | ₩1,869 | ₩1,802 | ₩1,815 | -1.45% | 53.5만 |
|---|
| 2026.08.17 | ₩1,802 | ₩1,882 | ₩1,802 | ₩1,855 | +2.96% | 70.7만 |
|---|
| 2026.08.14 | ₩1,882 | ₩1,882 | ₩1,775 | ₩1,842 | -2.13% | 73.3만 |
|---|
| 2026.08.13 | ₩1,869 | ₩1,936 | ₩1,829 | ₩1,842 | -1.43% | 45.1만 |
|---|
| 2026.08.12 | ₩2,002 | ₩2,002 | ₩1,735 | ₩1,869 | -6.67% | 137.4만 |
|---|
| 2026.08.11 | ₩1,909 | ₩1,989 | ₩1,896 | ₩1,949 | +2.10% | 79.3만 |
|---|
| 2026.08.10 | ₩1,909 | ₩1,976 | ₩1,896 | ₩1,922 | +0.70% | 77만 |
|---|
| 2026.08.07 | ₩1,815 | ₩1,936 | ₩1,815 | ₩1,896 | +4.41% | 41.5만 |
|---|
| 2026.08.06 | ₩1,869 | ₩1,882 | ₩1,802 | ₩1,815 | -2.86% | 32.2만 |
|---|
| 2026.08.05 | ₩1,909 | ₩1,922 | ₩1,815 | ₩1,855 | -2.80% | 52.7만 |
|---|
| 2026.08.04 | ₩1,775 | ₩1,976 | ₩1,775 | ₩1,896 | +6.77% | 125.9만 |
|---|
| 2026.08.03 | ₩1,722 | ₩1,842 | ₩1,722 | ₩1,775 | +3.10% | 100.6만 |
|---|
| 2026.07.31 | ₩1,775 | ₩1,802 | ₩1,655 | ₩1,682 | -5.26% | 72만 |
|---|
| 2026.07.30 | ₩1,802 | ₩1,842 | ₩1,762 | ₩1,775 | -1.48% | 45.9만 |
|---|
| 2026.07.29 | ₩1,709 | ₩1,815 | ₩1,709 | ₩1,775 | +3.91% | 65.8만 |
|---|
| 2026.07.28 | ₩1,735 | ₩1,749 | ₩1,655 | ₩1,709 | -1.54% | 145.8만 |
|---|
| 2026.07.27 | ₩1,735 | ₩1,815 | ₩1,722 | ₩1,735 | 0.00% | 124.9만 |
|---|
| 2026.07.24 | ₩1,882 | ₩1,896 | ₩1,709 | ₩1,722 | -8.51% | 130.5만 |
|---|
| 2026.07.23 | ₩1,976 | ₩1,989 | ₩1,842 | ₩1,882 | -4.73% | 152만 |
|---|
| 2026.07.22 | ₩1,949 | ₩2,016 | ₩1,936 | ₩1,989 | +2.05% | 56.9만 |
|---|
| 2026.07.21 | ₩2,016 | ₩2,016 | ₩1,802 | ₩1,962 | -2.65% | 154.4만 |
|---|
| 2026.07.20 | ₩2,069 | ₩2,176 | ₩1,989 | ₩2,002 | -3.23% | 181만 |
|---|
| 2026.07.17 | ₩2,456 | ₩2,510 | ₩1,976 | ₩2,069 | -15.76% | 570.3만 |
|---|
| 2026.07.16 | ₩2,176 | ₩2,243 | ₩1,949 | ₩2,203 | +1.23% | 475.8만 |
|---|
| 2026.07.15 | ₩2,136 | ₩2,176 | ₩2,122 | ₩2,162 | +1.25% | 65.5만 |
|---|
| 2026.07.14 | ₩2,189 | ₩2,216 | ₩2,122 | ₩2,136 | -2.44% | 67.2만 |
|---|
| 2026.07.13 | ₩2,243 | ₩2,256 | ₩2,136 | ₩2,189 | -2.38% | 65.4만 |
|---|
| 2026.07.10 | ₩2,323 | ₩2,336 | ₩2,189 | ₩2,269 | -2.30% | 56.8만 |
|---|
| 2026.07.09 | ₩2,403 | ₩2,443 | ₩2,243 | ₩2,323 | -3.33% | 65.4만 |
|---|
| 2026.07.08 | ₩2,403 | ₩2,470 | ₩2,376 | ₩2,403 | 0.00% | 88만 |
|---|
| 2026.07.07 | ₩2,536 | ₩2,590 | ₩2,403 | ₩2,429 | -4.21% | 96.2만 |
|---|
| 2026.07.06 | ₩2,389 | ₩2,563 | ₩2,363 | ₩2,523 | +5.59% | 95.1만 |
|---|
| 2026.07.02 | ₩2,376 | ₩2,429 | ₩2,349 | ₩2,389 | +0.56% | 23만 |
|---|
| 2026.07.01 | ₩2,336 | ₩2,403 | ₩2,309 | ₩2,363 | +1.14% | 46.2만 |
|---|
| 2026.06.30 | ₩2,283 | ₩2,323 | ₩2,229 | ₩2,296 | +0.58% | 36.9만 |
|---|
| 2026.06.29 | ₩2,243 | ₩2,336 | ₩2,189 | ₩2,309 | +2.98% | 58.3만 |
|---|
| 2026.06.26 | ₩2,136 | ₩2,256 | ₩2,122 | ₩2,243 | +5.00% | 236만 |
|---|
| 2026.06.25 | ₩2,203 | ₩2,243 | ₩2,136 | ₩2,162 | -1.82% | 42.6만 |
|---|
| 2026.06.24 | ₩2,349 | ₩2,376 | ₩2,149 | ₩2,176 | -7.39% | 83.5만 |
|---|
| 2026.06.23 | ₩2,443 | ₩2,496 | ₩2,336 | ₩2,336 | -4.37% | 42.9만 |
|---|
| 2026.06.22 | ₩2,536 | ₩2,643 | ₩2,470 | ₩2,496 | -1.58% | 48.1만 |
|---|
| 2026.06.18 | ₩2,456 | ₩2,550 | ₩2,363 | ₩2,510 | +2.17% | 81.4만 |
|---|
| 2026.06.17 | ₩2,443 | ₩2,496 | ₩2,363 | ₩2,376 | -2.73% | 30.8만 |
|---|
| 2026.06.16 | ₩2,470 | ₩2,470 | ₩2,376 | ₩2,429 | -1.62% | 34.8만 |
|---|
| 2026.06.15 | ₩2,510 | ₩2,563 | ₩2,443 | ₩2,456 | -2.13% | 26.2만 |
|---|
| 2026.06.12 | ₩2,443 | ₩2,483 | ₩2,416 | ₩2,456 | +0.55% | 20.5만 |
|---|
| 2026.06.11 | ₩2,456 | ₩2,456 | ₩2,389 | ₩2,429 | -1.09% | 20.1만 |
|---|
| 2026.06.10 | ₩2,456 | ₩2,510 | ₩2,336 | ₩2,416 | -1.63% | 30.5만 |
|---|
| 2026.06.09 | ₩2,443 | ₩2,510 | ₩2,416 | ₩2,470 | +1.09% | 20.6만 |
|---|
| 2026.06.08 | ₩2,443 | ₩2,456 | ₩2,376 | ₩2,416 | -1.09% | 30.7만 |
|---|
| 2026.06.05 | ₩2,496 | ₩2,510 | ₩2,363 | ₩2,376 | -4.81% | 59.1만 |
|---|
| 2026.06.04 | ₩2,496 | ₩2,550 | ₩2,470 | ₩2,510 | +0.53% | 28.9만 |
|---|
| 2026.06.03 | ₩2,590 | ₩2,630 | ₩2,429 | ₩2,456 | -5.15% | 61.6만 |
|---|
| 2026.06.02 | ₩2,563 | ₩2,670 | ₩2,563 | ₩2,630 | +2.60% | 25.4만 |
|---|
| 2026.06.01 | ₩2,576 | ₩2,643 | ₩2,550 | ₩2,590 | +0.52% | 34.5만 |
|---|
| 2026.05.29 | ₩2,777 | ₩2,790 | ₩2,616 | ₩2,643 | -4.81% | 36.1만 |
|---|
| 2026.05.28 | ₩2,683 | ₩2,803 | ₩2,670 | ₩2,777 | +3.48% | 43.2만 |
|---|
| 2026.05.27 | ₩2,590 | ₩2,763 | ₩2,550 | ₩2,683 | +3.61% | 50.3만 |
|---|
| 2026.05.26 | ₩2,603 | ₩2,630 | ₩2,563 | ₩2,603 | 0.00% | 25.8만 |
|---|
| 2026.05.22 | ₩2,563 | ₩2,603 | ₩2,510 | ₩2,563 | 0.00% | 40.9만 |
|---|
| 2026.05.21 | ₩2,483 | ₩2,550 | ₩2,429 | ₩2,536 | +2.15% | 37만 |
|---|
| 2026.05.20 | ₩2,309 | ₩2,483 | ₩2,309 | ₩2,470 | +6.94% | 40.7만 |
|---|
| 2026.05.19 | ₩2,376 | ₩2,376 | ₩2,269 | ₩2,309 | -2.81% | 31.5만 |
|---|
| 2026.05.18 | ₩2,496 | ₩2,523 | ₩2,349 | ₩2,376 | -4.81% | 38.6만 |
|---|
| 2026.05.15 | ₩2,563 | ₩2,656 | ₩2,470 | ₩2,470 | -3.65% | 36.5만 |
|---|
| 2026.05.14 | ₩2,470 | ₩2,656 | ₩2,456 | ₩2,590 | +4.86% | 49.6만 |
|---|
| 2026.05.13 | ₩2,429 | ₩2,590 | ₩2,403 | ₩2,470 | +1.65% | 65.1만 |
|---|
| 2026.05.12 | ₩2,510 | ₩2,603 | ₩2,470 | ₩2,563 | +2.13% | 38.9만 |
|---|
| 2026.05.11 | ₩2,576 | ₩2,616 | ₩2,483 | ₩2,510 | -2.59% | 33.5만 |
|---|
| 2026.05.08 | ₩2,536 | ₩2,563 | ₩2,470 | ₩2,536 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,590 | ₩2,670 | ₩2,536 | ₩2,536 | -2.06% | 29.5만 |
|---|
| 2026.05.06 | ₩2,603 | ₩2,616 | ₩2,523 | ₩2,563 | -1.54% | 30만 |
|---|
| 2026.05.05 | ₩2,563 | ₩2,630 | ₩2,536 | ₩2,563 | 0.00% | 24.1만 |
|---|
| 2026.05.04 | ₩2,536 | ₩2,643 | ₩2,523 | ₩2,536 | 0.00% | 19만 |
|---|
| 2026.05.01 | ₩2,510 | ₩2,590 | ₩2,496 | ₩2,576 | +2.66% | 33.5만 |
|---|
| 2026.04.30 | ₩2,416 | ₩2,536 | ₩2,416 | ₩2,496 | +3.31% | 22.1만 |
|---|
| 2026.04.29 | ₩2,456 | ₩2,470 | ₩2,349 | ₩2,429 | -1.09% | 43.3만 |
|---|
| 2026.04.28 | ₩2,590 | ₩2,603 | ₩2,470 | ₩2,483 | -4.12% | 23.4만 |
|---|
| 2026.04.27 | ₩2,563 | ₩2,603 | ₩2,550 | ₩2,576 | +0.52% | 21만 |
|---|
| 2026.04.24 | ₩2,603 | ₩2,630 | ₩2,536 | ₩2,576 | -1.03% | 52.8만 |
|---|
| 2026.04.23 | ₩2,616 | ₩2,696 | ₩2,576 | ₩2,616 | 0.00% | 40.6만 |
|---|
| 2026.04.22 | ₩2,590 | ₩2,643 | ₩2,550 | ₩2,590 | 0.00% | 34.3만 |
|---|
| 2026.04.21 | ₩2,643 | ₩2,683 | ₩2,523 | ₩2,563 | -3.03% | 42.4만 |
|---|
| 2026.04.20 | ₩2,670 | ₩2,696 | ₩2,576 | ₩2,643 | -1.00% | 39.7만 |
|---|
| 2026.04.17 | ₩2,750 | ₩2,830 | ₩2,670 | ₩2,710 | -1.46% | 60.4만 |
|---|
| 2026.04.16 | ₩2,670 | ₩2,710 | ₩2,563 | ₩2,683 | +0.50% | 74.1만 |
|---|
| 2026.04.15 | ₩2,656 | ₩2,696 | ₩2,470 | ₩2,683 | +1.01% | 112.6만 |
|---|
| 2026.04.14 | ₩2,576 | ₩2,723 | ₩2,563 | ₩2,710 | +5.18% | 51만 |
|---|
| 2026.04.13 | ₩2,456 | ₩2,616 | ₩2,456 | ₩2,563 | +4.35% | 25.8만 |
|---|
| 2026.04.10 | ₩2,630 | ₩2,630 | ₩2,443 | ₩2,496 | -5.08% | 55.7만 |
|---|
| 2026.04.09 | ₩2,563 | ₩2,656 | ₩2,550 | ₩2,603 | +1.56% | 16.6만 |
|---|
| 2026.04.08 | ₩2,550 | ₩2,616 | ₩2,550 | ₩2,576 | +1.05% | 29만 |
|---|
| 2026.04.07 | ₩2,523 | ₩2,523 | ₩2,443 | ₩2,470 | -2.12% | 29.6만 |
|---|
| 2026.04.06 | ₩2,616 | ₩2,710 | ₩2,510 | ₩2,510 | -4.08% | 57.2만 |
|---|
| 2026.04.02 | ₩2,429 | ₩2,536 | ₩2,429 | ₩2,496 | +2.75% | 17.3만 |
|---|
| 2026.04.01 | ₩2,483 | ₩2,523 | ₩2,443 | ₩2,470 | -0.54% | 20.7만 |
|---|
| 2026.03.31 | ₩2,403 | ₩2,470 | ₩2,389 | ₩2,456 | +2.22% | 30.3만 |
|---|
| 2026.03.30 | ₩2,376 | ₩2,416 | ₩2,349 | ₩2,376 | 0.00% | 45.1만 |
|---|
| 2026.03.27 | ₩2,456 | ₩2,483 | ₩2,349 | ₩2,429 | -1.09% | 46.1만 |
|---|
| 2026.03.26 | ₩2,456 | ₩2,603 | ₩2,456 | ₩2,523 | +2.72% | 50만 |
|---|
| 2026.03.25 | ₩2,429 | ₩2,510 | ₩2,429 | ₩2,483 | +2.20% | 26.5만 |
|---|
| 2026.03.24 | ₩2,416 | ₩2,443 | ₩2,349 | ₩2,403 | -0.55% | 26.2만 |
|---|
| 2026.03.23 | ₩2,416 | ₩2,550 | ₩2,376 | ₩2,456 | +1.66% | 59.8만 |
|---|
| 2026.03.20 | ₩2,429 | ₩2,523 | ₩2,349 | ₩2,389 | -1.65% | 64.5만 |
|---|
| 2026.03.19 | ₩2,349 | ₩2,456 | ₩2,323 | ₩2,429 | +3.41% | 55.5만 |
|---|
| 2026.03.18 | ₩2,523 | ₩2,523 | ₩2,389 | ₩2,403 | -4.76% | 32.8만 |
|---|
| 2026.03.17 | ₩2,550 | ₩2,630 | ₩2,523 | ₩2,523 | -1.05% | 26.6만 |
|---|
| 2026.03.16 | ₩2,536 | ₩2,616 | ₩2,536 | ₩2,550 | +0.53% | 21.1만 |
|---|
| 2026.03.13 | ₩2,523 | ₩2,590 | ₩2,470 | ₩2,523 | 0.00% | 42.5만 |
|---|
| 2026.03.12 | ₩2,510 | ₩2,563 | ₩2,510 | ₩2,510 | 0.00% | 39.6만 |
|---|
| 2026.03.11 | ₩2,670 | ₩2,696 | ₩2,483 | ₩2,576 | -3.50% | 50.6만 |
|---|
| 2026.03.10 | ₩2,670 | ₩2,963 | ₩2,616 | ₩2,630 | -1.50% | 102.7만 |
|---|
| 2026.03.09 | ₩2,710 | ₩2,817 | ₩2,630 | ₩2,763 | +1.97% | 55.6만 |
|---|
| 2026.03.06 | ₩2,843 | ₩2,897 | ₩2,736 | ₩2,736 | -3.76% | 57.5만 |
|---|
| 2026.03.05 | ₩2,883 | ₩3,137 | ₩2,870 | ₩2,923 | +1.39% | 88.7만 |
|---|
| 2026.03.04 | ₩2,897 | ₩3,003 | ₩2,857 | ₩2,937 | +1.38% | 41.6만 |
|---|
| 2026.03.03 | ₩2,950 | ₩2,963 | ₩2,817 | ₩2,857 | -3.17% | 29.9만 |
|---|
| 2026.03.02 | ₩2,830 | ₩2,990 | ₩2,817 | ₩2,963 | +4.72% | 32.7만 |
|---|
| 2026.02.27 | ₩2,897 | ₩2,923 | ₩2,830 | ₩2,883 | -0.46% | 36.5만 |
|---|
| 2026.02.26 | ₩2,950 | ₩3,003 | ₩2,883 | ₩2,950 | 0.00% | 22.1만 |
|---|
| 2026.02.25 | ₩2,817 | ₩2,963 | ₩2,790 | ₩2,937 | +4.27% | 29.9만 |
|---|
| 2026.02.24 | ₩2,857 | ₩2,923 | ₩2,803 | ₩2,803 | -1.87% | 31.6만 |
|---|
| 2026.02.23 | ₩2,736 | ₩2,883 | ₩2,723 | ₩2,857 | +4.39% | 46만 |
|---|
| 2026.02.20 | ₩2,763 | ₩2,910 | ₩2,736 | ₩2,763 | 0.00% | 52.9만 |
|---|
| 2026.02.19 | ₩2,696 | ₩2,803 | ₩2,683 | ₩2,777 | +2.97% | 39만 |
|---|
| 2026.02.18 | ₩2,750 | ₩2,857 | ₩2,710 | ₩2,710 | -1.46% | 28.7만 |
|---|
| 2026.02.17 | ₩2,656 | ₩2,870 | ₩2,643 | ₩2,777 | +4.52% | 69.2만 |
|---|
| 2026.02.13 | ₩2,683 | ₩2,763 | ₩2,630 | ₩2,656 | -1.00% | 42.8만 |
|---|
| 2026.02.12 | ₩2,723 | ₩2,723 | ₩2,630 | ₩2,696 | -0.98% | 40.1만 |
|---|
| 2026.02.11 | ₩2,830 | ₩2,830 | ₩2,683 | ₩2,710 | -4.25% | 37.1만 |
|---|
| 2026.02.10 | ₩2,817 | ₩2,883 | ₩2,763 | ₩2,803 | -0.47% | 31.2만 |
|---|
| 2026.02.09 | ₩2,696 | ₩2,857 | ₩2,683 | ₩2,830 | +4.95% | 48.8만 |
|---|
| 2026.02.06 | ₩2,710 | ₩2,750 | ₩2,643 | ₩2,710 | 0.00% | 47.9만 |
|---|
| 2026.02.05 | ₩2,750 | ₩2,777 | ₩2,643 | ₩2,643 | -3.88% | 70.4만 |
|---|
| 2026.02.04 | ₩2,950 | ₩2,950 | ₩2,750 | ₩2,790 | -5.43% | 81.4만 |
|---|
| 2026.02.03 | ₩2,963 | ₩2,990 | ₩2,803 | ₩2,910 | -1.80% | 87만 |
|---|
| 2026.02.02 | ₩2,910 | ₩3,030 | ₩2,910 | ₩2,950 | +1.38% | 56.3만 |
|---|
| 2026.01.30 | ₩3,070 | ₩3,124 | ₩2,910 | ₩2,923 | -4.78% | 84.2만 |
|---|
| 2026.01.29 | ₩3,310 | ₩3,364 | ₩3,057 | ₩3,110 | -6.05% | 71만 |
|---|
| 2026.01.28 | ₩3,391 | ₩3,431 | ₩3,297 | ₩3,324 | -1.97% | 29.8만 |
|---|
| 2026.01.27 | ₩3,497 | ₩3,537 | ₩3,351 | ₩3,377 | -3.44% | 34만 |
|---|
| 2026.01.26 | ₩3,577 | ₩3,591 | ₩3,444 | ₩3,457 | -3.36% | 27.5만 |
|---|
| 2026.01.23 | ₩3,631 | ₩3,644 | ₩3,537 | ₩3,564 | -1.84% | 29.2만 |
|---|
| 2026.01.22 | ₩3,684 | ₩3,764 | ₩3,617 | ₩3,644 | -1.09% | 54.5만 |
|---|
| 2026.01.21 | ₩3,551 | ₩3,684 | ₩3,524 | ₩3,671 | +3.38% | 36.8만 |
|---|
| 2026.01.20 | ₩3,457 | ₩3,617 | ₩3,457 | ₩3,524 | +1.93% | 38.5만 |
|---|
| 2026.01.16 | ₩3,724 | ₩3,764 | ₩3,577 | ₩3,577 | -3.94% | 41.8만 |
|---|
| 2026.01.15 | ₩3,698 | ₩3,818 | ₩3,658 | ₩3,724 | +0.72% | 65.8만 |
|---|
| 2026.01.14 | ₩3,577 | ₩3,698 | ₩3,484 | ₩3,671 | +2.61% | 58.5만 |
|---|
| 2026.01.13 | ₩3,444 | ₩3,591 | ₩3,377 | ₩3,577 | +3.88% | 54.4만 |
|---|
| 2026.01.12 | ₩3,364 | ₩3,457 | ₩3,297 | ₩3,417 | +1.59% | 37.3만 |
|---|
| 2026.01.09 | ₩3,457 | ₩3,484 | ₩3,324 | ₩3,351 | -3.09% | 28.5만 |
|---|
| 2026.01.08 | ₩3,457 | ₩3,484 | ₩3,364 | ₩3,444 | -0.39% | 40.2만 |
|---|
| 2026.01.07 | ₩3,431 | ₩3,564 | ₩3,297 | ₩3,471 | +1.17% | 83만 |
|---|
| 2026.01.06 | ₩3,551 | ₩3,698 | ₩3,337 | ₩3,404 | -4.14% | 356.5만 |
|---|
| 2026.01.05 | ₩3,110 | ₩3,217 | ₩3,110 | ₩3,150 | +1.29% | 34.1만 |
|---|
| 2026.01.02 | ₩3,097 | ₩3,110 | ₩3,030 | ₩3,097 | 0.00% | 32.3만 |
|---|
| 2025.12.31 | ₩3,070 | ₩3,084 | ₩3,017 | ₩3,070 | 0.00% | 36.3만 |
|---|
| 2025.12.30 | ₩3,084 | ₩3,110 | ₩3,003 | ₩3,057 | -0.87% | 36만 |
|---|
| 2025.12.29 | ₩3,244 | ₩3,257 | ₩3,030 | ₩3,070 | -5.35% | 36.1만 |
|---|
| 2025.12.26 | ₩3,244 | ₩3,297 | ₩3,244 | ₩3,284 | +1.23% | 25.6만 |
|---|
| 2025.12.24 | ₩3,257 | ₩3,310 | ₩3,204 | ₩3,244 | -0.41% | 26.9만 |
|---|
| 2025.12.23 | ₩3,270 | ₩3,297 | ₩3,217 | ₩3,270 | 0.00% | 54.8만 |
|---|
| 2025.12.22 | ₩3,150 | ₩3,391 | ₩3,150 | ₩3,270 | +3.81% | 70.9만 |
|---|
| 2025.12.19 | ₩3,097 | ₩3,190 | ₩3,070 | ₩3,124 | +0.86% | 90.1만 |
|---|
| 2025.12.18 | ₩3,150 | ₩3,190 | ₩3,084 | ₩3,097 | -1.69% | 29.4만 |
|---|
| 2025.12.17 | ₩3,204 | ₩3,217 | ₩3,084 | ₩3,097 | -3.33% | 32.2만 |
|---|
| 2025.12.16 | ₩3,164 | ₩3,230 | ₩3,164 | ₩3,177 | +0.42% | 67.2만 |
|---|
| 2025.12.15 | ₩3,177 | ₩3,190 | ₩3,097 | ₩3,097 | -2.52% | 25만 |
|---|
| 2025.12.12 | ₩3,204 | ₩3,244 | ₩3,150 | ₩3,164 | -1.25% | 19.9만 |
|---|
| 2025.12.11 | ₩3,137 | ₩3,244 | ₩3,124 | ₩3,230 | +2.98% | 26.7만 |
|---|
| 2025.12.10 | ₩3,177 | ₩3,257 | ₩3,124 | ₩3,164 | -0.42% | 66.9만 |
|---|
| 2025.12.09 | ₩3,164 | ₩3,244 | ₩3,150 | ₩3,177 | +0.42% | 25만 |
|---|
| 2025.12.08 | ₩3,217 | ₩3,217 | ₩3,124 | ₩3,150 | -2.07% | 25.7만 |
|---|
| 2025.12.05 | ₩3,270 | ₩3,270 | ₩3,177 | ₩3,217 | -1.63% | 20.8만 |
|---|
| 2025.12.04 | ₩3,137 | ₩3,284 | ₩3,097 | ₩3,244 | +3.40% | 36.5만 |
|---|
| 2025.12.03 | ₩3,017 | ₩3,124 | ₩2,950 | ₩3,110 | +3.10% | 68.8만 |
|---|
| 2025.12.02 | ₩3,137 | ₩3,150 | ₩2,950 | ₩3,003 | -4.26% | 54만 |
|---|
| 2025.12.01 | ₩3,257 | ₩3,270 | ₩3,110 | ₩3,124 | -4.10% | 36.1만 |
|---|
| 2025.11.28 | ₩3,230 | ₩3,284 | ₩3,204 | ₩3,284 | +1.65% | 18.8만 |
|---|
| 2025.11.26 | ₩3,310 | ₩3,310 | ₩3,204 | ₩3,244 | -2.02% | 37.4만 |
|---|
| 2025.11.25 | ₩3,150 | ₩3,337 | ₩3,150 | ₩3,297 | +4.66% | 36.5만 |
|---|
| 2025.11.24 | ₩3,070 | ₩3,217 | ₩3,017 | ₩3,150 | +2.61% | 43.1만 |
|---|
| 2025.11.21 | ₩2,990 | ₩3,137 | ₩2,937 | ₩3,097 | +3.57% | 55.4만 |
|---|
| 2025.11.20 | ₩3,070 | ₩3,164 | ₩2,963 | ₩2,990 | -2.61% | 59.7만 |
|---|
| 2025.11.19 | ₩3,030 | ₩3,177 | ₩2,990 | ₩2,990 | -1.32% | 53.2만 |
|---|
| 2025.11.18 | ₩2,803 | ₩3,097 | ₩2,790 | ₩3,057 | +9.05% | 80.2만 |
|---|
| 2025.11.17 | ₩2,937 | ₩2,937 | ₩2,803 | ₩2,830 | -3.64% | 63만 |
|---|
| 2025.11.14 | ₩2,950 | ₩3,057 | ₩2,830 | ₩2,963 | +0.45% | 115.9만 |
|---|
| 2025.11.13 | ₩3,164 | ₩3,190 | ₩2,977 | ₩2,990 | -5.49% | 118.3만 |
|---|
| 2025.11.12 | ₩3,404 | ₩3,417 | ₩3,030 | ₩3,244 | -4.71% | 216.9만 |
|---|
| 2025.11.11 | ₩3,724 | ₩3,858 | ₩3,631 | ₩3,804 | +2.15% | 121.7만 |
|---|
| 2025.11.10 | ₩3,844 | ₩3,844 | ₩3,617 | ₩3,724 | -3.13% | 116만 |
|---|
| 2025.11.07 | ₩3,564 | ₩3,658 | ₩3,497 | ₩3,631 | +1.87% | 34.7만 |
|---|
| 2025.11.06 | ₩3,778 | ₩3,804 | ₩3,564 | ₩3,577 | -5.30% | 51.5만 |
|---|
| 2025.11.05 | ₩3,658 | ₩3,778 | ₩3,617 | ₩3,751 | +2.55% | 29.1만 |
|---|
| 2025.11.04 | ₩3,604 | ₩3,711 | ₩3,577 | ₩3,604 | 0.00% | 37.8만 |
|---|
| 2025.11.03 | ₩3,911 | ₩3,911 | ₩3,604 | ₩3,711 | -5.12% | 81.1만 |
|---|
| 2025.10.31 | ₩3,898 | ₩3,978 | ₩3,858 | ₩3,884 | -0.34% | 28.8만 |
|---|
| 2025.10.30 | ₩3,871 | ₩3,978 | ₩3,871 | ₩3,898 | +0.69% | 20.1만 |
|---|
| 2025.10.29 | ₩3,978 | ₩4,058 | ₩3,871 | ₩3,898 | -2.01% | 66.8만 |
|---|
| 2025.10.28 | ₩4,058 | ₩4,111 | ₩3,951 | ₩3,965 | -2.30% | 37.9만 |
|---|
| 2025.10.27 | ₩4,151 | ₩4,191 | ₩4,058 | ₩4,071 | -1.93% | 41.6만 |
|---|
| 2025.10.24 | ₩4,178 | ₩4,205 | ₩4,098 | ₩4,125 | -1.28% | 46.8만 |
|---|
| 2025.10.23 | ₩4,085 | ₩4,165 | ₩4,005 | ₩4,138 | +1.31% | 29.6만 |
|---|
| 2025.10.22 | ₩4,018 | ₩4,138 | ₩3,938 | ₩4,058 | +1.00% | 43.7만 |
|---|
| 2025.10.21 | ₩4,151 | ₩4,151 | ₩4,018 | ₩4,071 | -1.93% | 28.8만 |
|---|
| 2025.10.20 | ₩4,018 | ₩4,178 | ₩3,991 | ₩4,138 | +2.99% | 33.9만 |
|---|
| 2025.10.17 | ₩4,018 | ₩4,045 | ₩3,925 | ₩3,991 | -0.66% | 38.5만 |
|---|
| 2025.10.16 | ₩4,205 | ₩4,258 | ₩4,031 | ₩4,045 | -3.81% | 60.3만 |
|---|
| 2025.10.15 | ₩4,165 | ₩4,272 | ₩4,018 | ₩4,205 | +0.96% | 61.7만 |
|---|
| 2025.10.14 | ₩4,031 | ₩4,151 | ₩3,925 | ₩4,071 | +0.99% | 55.9만 |
|---|
| 2025.10.13 | ₩4,205 | ₩4,272 | ₩4,018 | ₩4,098 | -2.54% | 54.7만 |
|---|
| 2025.10.10 | ₩4,512 | ₩4,565 | ₩4,098 | ₩4,098 | -9.17% | 80.4만 |
|---|