시장 데이터를 불러오는 중
전체 종목
China SXT Pharmaceuticals, Inc. - Class A Ordinary Shares 과거 주가
China SXT Pharmaceuticals, Inc. - Class A Ordinary Shares · SXTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
China SXT Pharmaceuticals, Inc. - Class A Ordinary Shares · SXTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩318 | ₩322 | ₩165 | ₩200 | -37.13% | 1.1억 |
| 2026.10.08 | ₩617 | ₩622 | ₩416 | ₩461 | -25.22% | 6491.2만 |
| 2026.10.07 | ₩4,278 | ₩12,862 | ₩2,508 | ₩3,795 | -11.29% | 1.5억 |
| 2026.10.06 | ₩2,736 | ₩2,763 | ₩1,583 | ₩1,676 | -38.73% | 954.7만 |
| 2026.10.05 | ₩3,098 | ₩3,272 | ₩2,065 | ₩2,790 | -9.96% | 94.9만 |
| 2026.10.02 | ₩4,023 | ₩4,144 | ₩2,603 | ₩3,232 | -19.67% | 77.9만 |
| 2026.10.01 | ₩4,050 | ₩4,386 | ₩3,903 | ₩3,970 | -1.99% | 29.8만 |
| 2026.09.30 | ₩3,742 | ₩4,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,037 |
| +7.89% |
| 18.6만 |
| 2026.09.29 | ₩3,339 | ₩4,090 | ₩2,991 | ₩3,769 | +12.85% | 86.8만 |
|---|
| 2026.09.28 | ₩3,474 | ₩3,675 | ₩3,380 | ₩3,380 | -2.70% | 4.2만 |
|---|
| 2026.09.25 | ₩3,327 | ₩3,487 | ₩3,326 | ₩3,447 | +3.59% | 1.8만 |
|---|
| 2026.09.24 | ₩3,393 | ₩3,487 | ₩3,326 | ₩3,420 | +0.79% | 4만 |
|---|
| 2026.09.23 | ₩3,313 | ₩3,594 | ₩3,152 | ₩3,366 | +1.62% | 7만 |
|---|
| 2026.09.22 | ₩3,098 | ₩3,339 | ₩3,085 | ₩3,313 | +6.93% | 6.4만 |
|---|
| 2026.09.21 | ₩3,152 | ₩3,229 | ₩3,023 | ₩3,192 | +1.28% | 6만 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,326 | ₩3,098 | ₩3,219 | +0.42% | 5.5만 |
|---|
| 2026.09.17 | ₩3,138 | ₩3,380 | ₩2,981 | ₩3,266 | +4.06% | 20.2만 |
|---|
| 2026.09.16 | ₩3,132 | ₩3,219 | ₩2,857 | ₩2,937 | -6.21% | 11.5만 |
|---|
| 2026.09.15 | ₩3,393 | ₩3,433 | ₩3,125 | ₩3,165 | -6.72% | 12만 |
|---|
| 2026.09.14 | ₩3,313 | ₩3,645 | ₩3,059 | ₩3,567 | +7.69% | 30.9만 |
|---|
| 2026.09.11 | ₩3,004 | ₩4,023 | ₩2,843 | ₩3,433 | +14.29% | 1416.3만 |
|---|
| 2026.09.10 | ₩2,883 | ₩2,910 | ₩2,387 | ₩2,588 | -10.23% | 9.8만 |
|---|
| 2026.09.09 | ₩3,085 | ₩3,200 | ₩2,870 | ₩2,870 | -6.96% | 4.9만 |
|---|
| 2026.09.08 | ₩3,125 | ₩3,152 | ₩2,964 | ₩3,004 | -3.86% | 3.6만 |
|---|
| 2026.09.04 | ₩2,991 | ₩3,170 | ₩2,951 | ₩2,991 | 0.00% | 4.8만 |
|---|
| 2026.09.03 | ₩3,005 | ₩3,152 | ₩2,897 | ₩2,951 | -1.83% | 4.9만 |
|---|
| 2026.09.02 | ₩3,353 | ₩3,353 | ₩2,763 | ₩2,977 | -11.20% | 10.4만 |
|---|
| 2026.09.01 | ₩3,420 | ₩3,903 | ₩3,179 | ₩3,299 | -3.53% | 12.7만 |
|---|
| 2026.08.31 | ₩4,064 | ₩4,090 | ₩3,420 | ₩3,433 | -15.51% | 16.2만 |
|---|
| 2026.08.28 | ₩4,466 | ₩4,479 | ₩4,023 | ₩4,023 | -9.91% | 13.7만 |
|---|
| 2026.08.27 | ₩4,855 | ₩4,868 | ₩4,640 | ₩4,640 | -4.42% | 10.8만 |
|---|
| 2026.08.26 | ₩4,815 | ₩5,002 | ₩4,761 | ₩4,774 | -0.84% | 7.7만 |
|---|
| 2026.08.25 | ₩4,694 | ₩5,083 | ₩4,654 | ₩4,801 | +2.29% | 17.4만 |
|---|
| 2026.08.24 | ₩5,324 | ₩5,365 | ₩5,029 | ₩5,096 | -4.28% | 14만 |
|---|
| 2026.08.21 | ₩5,137 | ₩5,713 | ₩5,123 | ₩5,499 | +7.05% | 299.8만 |
|---|
| 2026.08.20 | ₩5,753 | ₩5,894 | ₩4,828 | ₩4,868 | -15.38% | 27.3만 |
|---|
| 2026.08.19 | ₩6,706 | ₩6,840 | ₩5,767 | ₩6,089 | -9.20% | 43.7만 |
|---|
| 2026.08.18 | ₩6,424 | ₩7,443 | ₩5,633 | ₩6,880 | +7.10% | 1322.6만 |
|---|
| 2026.08.17 | ₩5,070 | ₩5,686 | ₩4,828 | ₩5,029 | -0.79% | 49.1만 |
|---|
| 2026.08.14 | ₩6,169 | ₩6,518 | ₩4,935 | ₩5,807 | -5.87% | 1611.1만 |
|---|
| 2026.08.13 | ₩4,600 | ₩4,748 | ₩4,158 | ₩4,426 | -3.79% | 32.7만 |
|---|
| 2026.08.12 | ₩4,453 | ₩4,546 | ₩4,171 | ₩4,426 | -0.60% | 19만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,788 | ₩4,318 | ₩4,707 | +2.33% | 26.2만 |
|---|
| 2026.08.10 | ₩5,070 | ₩5,673 | ₩4,225 | ₩4,815 | -5.03% | 37.1만 |
|---|
| 2026.08.07 | ₩5,150 | ₩5,472 | ₩4,292 | ₩4,935 | -4.17% | 71.5만 |
|---|
| 2026.08.06 | ₩5,901 | ₩6,223 | ₩5,686 | ₩5,794 | -1.82% | 61.2만 |
|---|
| 2026.08.05 | ₩7,832 | ₩8,476 | ₩5,472 | ₩7,189 | -8.22% | 211.6만 |
|---|
| 2026.08.04 | ₩8,047 | ₩13,948 | ₩6,974 | ₩13,197 | +64.00% | 210.9만 |
|---|
| 2026.08.03 | ₩7,725 | ₩11,158 | ₩7,510 | ₩8,261 | +6.94% | 542.6만 |
|---|
| 2026.07.31 | ₩7,403 | ₩7,403 | ₩5,901 | ₩6,652 | -10.14% | 76.6만 |
|---|
| 2026.07.30 | ₩7,510 | ₩9,871 | ₩6,867 | ₩7,832 | +4.29% | 675.9만 |
|---|
| 2026.07.29 | ₩5,365 | ₩6,008 | ₩4,935 | ₩5,686 | +6.00% | 73.3만 |
|---|
| 2026.07.28 | ₩6,974 | ₩6,974 | ₩5,365 | ₩6,223 | -10.77% | 81.7만 |
|---|
| 2026.07.27 | ₩6,974 | ₩8,691 | ₩6,545 | ₩7,510 | +7.69% | 425.5만 |
|---|
| 2026.07.24 | ₩27,359 | ₩28,432 | ₩5,686 | ₩6,867 | -74.90% | 405.1만 |
|---|
| 2026.07.23 | ₩43,882 | ₩51,500 | ₩32,938 | ₩35,728 | -18.58% | 80만 |
|---|
| 2026.07.22 | ₩254,280 | ₩256,426 | ₩174,348 | ₩216,728 | -14.77% | 33.1만 |
|---|
| 2026.07.21 | ₩268,228 | ₩305,780 | ₩266,726 | ₩287,540 | +7.20% | 2.3천 |
|---|
| 2026.07.20 | ₩273,056 | ₩273,056 | ₩260,718 | ₩260,718 | -4.52% | 130 |
|---|
| 2026.07.17 | ₩269,301 | ₩273,593 | ₩262,863 | ₩262,863 | -2.39% | 184 |
|---|
| 2026.07.16 | ₩266,082 | ₩292,905 | ₩254,924 | ₩275,738 | +3.63% | 121 |
|---|
| 2026.07.15 | ₩256,426 | ₩281,103 | ₩256,426 | ₩276,811 | +7.95% | 108 |
|---|
| 2026.07.14 | ₩270,374 | ₩277,777 | ₩236,041 | ₩258,572 | -4.37% | 423 |
|---|
| 2026.07.13 | ₩281,103 | ₩281,103 | ₩266,082 | ₩273,593 | -2.67% | 53 |
|---|
| 2026.07.10 | ₩282,176 | ₩282,176 | ₩268,228 | ₩273,593 | -3.04% | 276 |
|---|
| 2026.07.09 | ₩280,030 | ₩302,561 | ₩271,447 | ₩271,447 | -3.07% | 148 |
|---|
| 2026.07.08 | ₩263,936 | ₩302,561 | ₩262,863 | ₩273,593 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩247,843 | ₩276,811 | ₩247,843 | ₩263,936 | +6.49% | 456 |
|---|
| 2026.07.06 | ₩265,009 | ₩265,009 | ₩240,010 | ₩256,426 | -3.24% | 216 |
|---|
| 2026.07.02 | ₩268,228 | ₩289,686 | ₩214,582 | ₩262,863 | -2.00% | 886 |
|---|
| 2026.07.01 | ₩230,676 | ₩270,374 | ₩228,530 | ₩263,936 | +14.42% | 595 |
|---|
| 2026.06.30 | ₩228,530 | ₩233,895 | ₩222,093 | ₩226,384 | -0.94% | 339 |
|---|
| 2026.06.29 | ₩280,030 | ₩314,149 | ₩202,780 | ₩217,801 | -22.22% | 3.3천 |
|---|
| 2026.06.26 | ₩245,697 | ₩273,593 | ₩245,697 | ₩259,645 | +5.68% | 128 |
|---|
| 2026.06.25 | ₩268,228 | ₩278,957 | ₩252,134 | ₩252,134 | -6.00% | 193 |
|---|
| 2026.06.24 | ₩268,228 | ₩277,884 | ₩267,155 | ₩272,520 | +1.60% | 379 |
|---|
| 2026.06.23 | ₩257,499 | ₩270,374 | ₩249,988 | ₩266,082 | +3.33% | 289 |
|---|
| 2026.06.22 | ₩236,041 | ₩256,426 | ₩236,041 | ₩256,426 | +8.64% | 146 |
|---|
| 2026.06.18 | ₩261,791 | ₩261,791 | ₩233,895 | ₩239,259 | -8.61% | 588 |
|---|
| 2026.06.17 | ₩248,916 | ₩257,499 | ₩231,749 | ₩238,186 | -4.31% | 885 |
|---|
| 2026.06.16 | ₩249,988 | ₩263,936 | ₩247,843 | ₩248,916 | -0.43% | 204 |
|---|
| 2026.06.15 | ₩278,957 | ₩292,905 | ₩247,843 | ₩252,134 | -9.62% | 1.1천 |
|---|
| 2026.06.12 | ₩256,426 | ₩297,197 | ₩242,478 | ₩275,738 | +7.53% | 2천 |
|---|
| 2026.06.11 | ₩194,197 | ₩282,712 | ₩185,614 | ₩242,478 | +24.86% | 1.4만 |
|---|
| 2026.06.10 | ₩170,593 | ₩199,562 | ₩170,593 | ₩188,833 | +10.69% | 3.4천 |
|---|
| 2026.06.09 | ₩166,301 | ₩180,249 | ₩165,228 | ₩167,374 | +0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩157,718 | ₩174,885 | ₩156,645 | ₩166,301 | +5.44% | 3.3천 |
|---|
| 2026.06.05 | ₩168,984 | ₩171,666 | ₩151,281 | ₩154,499 | -8.57% | 803 |
|---|
| 2026.06.04 | ₩178,103 | ₩184,541 | ₩168,447 | ₩168,447 | -5.42% | 670 |
|---|
| 2026.06.03 | ₩187,223 | ₩188,833 | ₩184,541 | ₩185,614 | -0.86% | 265 |
|---|
| 2026.06.02 | ₩179,176 | ₩198,489 | ₩175,958 | ₩190,978 | +6.59% | 1.5천 |
|---|
| 2026.06.01 | ₩173,812 | ₩187,760 | ₩173,812 | ₩180,249 | +3.70% | 1.4천 |
|---|
| 2026.05.29 | ₩167,374 | ₩184,541 | ₩167,374 | ₩179,176 | +7.05% | 1천 |
|---|
| 2026.05.28 | ₩164,156 | ₩171,666 | ₩151,281 | ₩167,374 | +1.96% | 748 |
|---|
| 2026.05.27 | ₩178,533 | ₩179,176 | ₩164,156 | ₩166,087 | -6.97% | 311 |
|---|
| 2026.05.26 | ₩178,103 | ₩184,863 | ₩174,885 | ₩179,176 | +0.60% | 354 |
|---|
| 2026.05.22 | ₩167,374 | ₩178,103 | ₩167,374 | ₩178,103 | +6.41% | 93 |
|---|
| 2026.05.21 | ₩170,593 | ₩178,103 | ₩168,447 | ₩175,958 | +3.14% | 239 |
|---|
| 2026.05.20 | ₩165,228 | ₩177,030 | ₩163,083 | ₩171,666 | +3.90% | 189 |
|---|
| 2026.05.19 | ₩170,593 | ₩170,593 | ₩164,156 | ₩166,301 | -2.52% | 65 |
|---|
| 2026.05.18 | ₩171,666 | ₩174,885 | ₩167,374 | ₩168,447 | -1.88% | 115 |
|---|
| 2026.05.15 | ₩170,057 | ₩171,666 | ₩165,228 | ₩169,520 | -0.32% | 69 |
|---|
| 2026.05.14 | ₩171,666 | ₩179,176 | ₩171,129 | ₩171,666 | 0.00% | 144 |
|---|
| 2026.05.13 | ₩160,937 | ₩170,593 | ₩160,937 | ₩170,593 | +6.00% | 241 |
|---|
| 2026.05.12 | ₩177,030 | ₩181,322 | ₩171,666 | ₩171,666 | -3.03% | 184 |
|---|
| 2026.05.11 | ₩184,541 | ₩184,541 | ₩172,739 | ₩177,030 | -4.07% | 300 |
|---|
| 2026.05.08 | ₩179,605 | ₩189,047 | ₩179,284 | ₩185,614 | +3.35% | 121 |
|---|
| 2026.05.07 | ₩187,760 | ₩194,197 | ₩178,103 | ₩178,103 | -5.14% | 244 |
|---|
| 2026.05.06 | ₩194,197 | ₩194,197 | ₩188,833 | ₩188,833 | -2.76% | 150 |
|---|
| 2026.05.05 | ₩203,853 | ₩214,475 | ₩192,051 | ₩192,051 | -5.79% | 489 |
|---|
| 2026.05.04 | ₩225,312 | ₩225,312 | ₩214,582 | ₩222,093 | -1.43% | 1.2천 |
|---|
| 2026.05.01 | ₩218,874 | ₩225,312 | ₩217,801 | ₩222,093 | +1.47% | 90 |
|---|
| 2026.04.30 | ₩221,020 | ₩223,166 | ₩219,947 | ₩221,020 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩216,728 | ₩225,312 | ₩215,655 | ₩219,947 | +1.49% | 56 |
|---|
| 2026.04.28 | ₩223,809 | ₩226,599 | ₩221,020 | ₩224,239 | +0.19% | 151 |
|---|
| 2026.04.27 | ₩224,239 | ₩226,921 | ₩222,093 | ₩223,166 | -0.48% | 96 |
|---|
| 2026.04.24 | ₩225,312 | ₩230,140 | ₩219,947 | ₩225,312 | 0.00% | 264 |
|---|
| 2026.04.23 | ₩226,384 | ₩228,530 | ₩221,020 | ₩227,565 | +0.52% | 435 |
|---|
| 2026.04.22 | ₩221,020 | ₩234,968 | ₩215,655 | ₩221,020 | 0.00% | 565 |
|---|
| 2026.04.21 | ₩217,801 | ₩225,312 | ₩213,509 | ₩218,874 | +0.49% | 138 |
|---|
| 2026.04.20 | ₩215,548 | ₩223,166 | ₩209,218 | ₩221,020 | +2.54% | 378 |
|---|
| 2026.04.17 | ₩203,853 | ₩221,020 | ₩203,853 | ₩215,655 | +5.79% | 389 |
|---|
| 2026.04.16 | ₩199,562 | ₩214,582 | ₩197,416 | ₩206,750 | +3.60% | 288 |
|---|
| 2026.04.15 | ₩231,749 | ₩231,749 | ₩193,124 | ₩199,562 | -13.89% | 564 |
|---|
| 2026.04.14 | ₩249,988 | ₩258,572 | ₩219,411 | ₩223,166 | -10.73% | 524 |
|---|
| 2026.04.13 | ₩240,332 | ₩254,280 | ₩236,041 | ₩248,916 | +3.57% | 544 |
|---|
| 2026.04.10 | ₩225,312 | ₩254,280 | ₩221,342 | ₩248,916 | +10.48% | 379 |
|---|
| 2026.04.09 | ₩236,041 | ₩236,041 | ₩214,582 | ₩222,093 | -5.91% | 706 |
|---|
| 2026.04.08 | ₩227,457 | ₩276,811 | ₩217,801 | ₩241,405 | +6.13% | 2.2천 |
|---|
| 2026.04.07 | ₩200,635 | ₩225,312 | ₩199,991 | ₩222,093 | +10.70% | 796 |
|---|
| 2026.04.06 | ₩202,780 | ₩224,239 | ₩196,343 | ₩199,562 | -1.59% | 674 |
|---|
| 2026.04.02 | ₩195,270 | ₩208,145 | ₩192,051 | ₩202,780 | +3.85% | 844 |
|---|
| 2026.04.01 | ₩177,030 | ₩202,780 | ₩173,812 | ₩193,124 | +9.09% | 1.2천 |
|---|
| 2026.03.31 | ₩170,593 | ₩183,468 | ₩163,190 | ₩180,249 | +5.66% | 1.3천 |
|---|
| 2026.03.30 | ₩139,479 | ₩209,218 | ₩134,114 | ₩177,030 | +26.92% | 1.3만 |
|---|
| 2026.03.27 | ₩138,406 | ₩148,062 | ₩136,260 | ₩139,479 | +0.78% | 200 |
|---|
| 2026.03.26 | ₩148,062 | ₩148,169 | ₩137,333 | ₩141,624 | -4.35% | 168 |
|---|
| 2026.03.25 | ₩151,281 | ₩158,791 | ₩145,916 | ₩145,916 | -3.55% | 196 |
|---|
| 2026.03.24 | ₩149,135 | ₩158,362 | ₩149,135 | ₩151,281 | +1.44% | 176 |
|---|
| 2026.03.23 | ₩152,354 | ₩159,864 | ₩148,706 | ₩157,718 | +3.52% | 248 |
|---|
| 2026.03.20 | ₩162,010 | ₩164,156 | ₩150,208 | ₩150,208 | -7.28% | 374 |
|---|
| 2026.03.19 | ₩186,687 | ₩186,687 | ₩155,572 | ₩159,864 | -14.37% | 705 |
|---|
| 2026.03.18 | ₩194,304 | ₩201,600 | ₩181,322 | ₩181,322 | -6.68% | 274 |
|---|
| 2026.03.17 | ₩195,270 | ₩196,343 | ₩189,905 | ₩193,124 | -1.10% | 196 |
|---|
| 2026.03.16 | ₩210,291 | ₩210,291 | ₩188,833 | ₩190,978 | -9.18% | 378 |
|---|
| 2026.03.13 | ₩225,312 | ₩229,925 | ₩201,707 | ₩202,780 | -10.00% | 691 |
|---|
| 2026.03.12 | ₩225,312 | ₩234,968 | ₩225,312 | ₩228,530 | +1.43% | 91 |
|---|
| 2026.03.11 | ₩223,166 | ₩239,796 | ₩223,166 | ₩232,822 | +4.33% | 270 |
|---|
| 2026.03.10 | ₩219,947 | ₩228,530 | ₩219,947 | ₩223,166 | +1.46% | 131 |
|---|
| 2026.03.09 | ₩213,509 | ₩233,895 | ₩213,509 | ₩228,530 | +7.04% | 245 |
|---|
| 2026.03.06 | ₩213,509 | ₩225,312 | ₩210,291 | ₩218,874 | +2.51% | 276 |
|---|
| 2026.03.05 | ₩219,947 | ₩225,955 | ₩216,728 | ₩218,874 | -0.49% | 271 |
|---|
| 2026.03.04 | ₩214,582 | ₩222,307 | ₩201,707 | ₩214,582 | 0.00% | 629 |
|---|
| 2026.03.03 | ₩229,603 | ₩231,213 | ₩214,582 | ₩222,093 | -3.27% | 453 |
|---|
| 2026.03.02 | ₩240,332 | ₩249,988 | ₩230,783 | ₩240,332 | 0.00% | 310 |
|---|
| 2026.02.27 | ₩261,791 | ₩261,791 | ₩243,551 | ₩244,624 | -6.56% | 270 |
|---|
| 2026.02.26 | ₩246,770 | ₩288,613 | ₩246,770 | ₩259,645 | +5.22% | 1.7천 |
|---|
| 2026.02.25 | ₩242,478 | ₩253,207 | ₩237,865 | ₩241,405 | -0.44% | 499 |
|---|
| 2026.02.24 | ₩223,166 | ₩244,624 | ₩210,291 | ₩242,478 | +8.65% | 585 |
|---|
| 2026.02.23 | ₩256,426 | ₩256,426 | ₩225,312 | ₩231,749 | -9.62% | 570 |
|---|
| 2026.02.20 | ₩245,697 | ₩256,426 | ₩232,393 | ₩254,817 | +3.71% | 653 |
|---|
| 2026.02.19 | ₩266,082 | ₩266,082 | ₩236,041 | ₩242,478 | -8.87% | 1.5천 |
|---|
| 2026.02.18 | ₩265,009 | ₩286,468 | ₩259,645 | ₩262,863 | -0.81% | 1.5천 |
|---|
| 2026.02.17 | ₩275,738 | ₩295,051 | ₩259,645 | ₩269,301 | -2.33% | 1.5천 |
|---|
| 2026.02.13 | ₩271,447 | ₩311,144 | ₩267,155 | ₩280,030 | +3.16% | 3천 |
|---|
| 2026.02.12 | ₩272,520 | ₩293,978 | ₩258,572 | ₩282,176 | +3.54% | 1.7천 |
|---|
| 2026.02.11 | ₩273,593 | ₩295,051 | ₩260,718 | ₩267,155 | -2.35% | 1.3천 |
|---|
| 2026.02.10 | ₩281,103 | ₩295,051 | ₩273,593 | ₩273,593 | -2.67% | 2.1천 |
|---|
| 2026.02.09 | ₩321,874 | ₩328,311 | ₩250,525 | ₩297,197 | -7.67% | 5.8만 |
|---|
| 2026.02.06 | ₩301,488 | ₩339,040 | ₩282,176 | ₩321,874 | +6.76% | 2천 |
|---|
| 2026.02.05 | ₩398,050 | ₩401,591 | ₩282,176 | ₩302,561 | -23.99% | 6.1천 |
|---|
| 2026.02.04 | ₩429,165 | ₩471,867 | ₩388,394 | ₩422,727 | -1.50% | 5천 |
|---|
| 2026.02.03 | ₩600,831 | ₩686,664 | ₩461,352 | ₩486,029 | -19.11% | 4.6천 |
|---|
| 2026.02.02 | ₩1,078,277 | ₩1,190,932 | ₩627,654 | ₩692,028 | -35.82% | 5.7만 |
|---|
| 2026.01.30 | ₩675,935 | ₩675,935 | ₩434,529 | ₩498,904 | -26.19% | 5.5천 |
|---|
| 2026.01.29 | ₩1,158,745 | ₩1,174,839 | ₩772,497 | ₩804,684 | -30.56% | 3.1천 |
|---|
| 2026.01.28 | ₩1,384,056 | ₩1,464,525 | ₩1,046,089 | ₩1,110,464 | -19.77% | 4.2천 |
|---|
| 2026.01.27 | ₩1,625,462 | ₩2,156,553 | ₩1,335,775 | ₩1,641,555 | +0.99% | 1.2만 |
|---|
| 2026.01.26 | ₩1,351,869 | ₩1,367,963 | ₩1,239,213 | ₩1,319,682 | -2.38% | 1.8천 |
|---|
| 2026.01.23 | ₩1,464,525 | ₩1,464,525 | ₩1,319,682 | ₩1,384,056 | -5.49% | 594 |
|---|
| 2026.01.22 | ₩1,496,712 | ₩1,496,712 | ₩1,416,244 | ₩1,464,525 | -2.15% | 380 |
|---|
| 2026.01.21 | ₩1,464,525 | ₩1,544,993 | ₩1,367,963 | ₩1,464,525 | 0.00% | 681 |
|---|
| 2026.01.20 | ₩1,480,619 | ₩1,561,087 | ₩1,448,431 | ₩1,544,993 | +4.35% | 589 |
|---|
| 2026.01.16 | ₩1,609,368 | ₩1,625,462 | ₩1,432,338 | ₩1,528,900 | -5.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,577,181 | ₩1,834,680 | ₩1,561,087 | ₩1,705,930 | +8.16% | 2.1천 |
|---|
| 2026.01.14 | ₩1,834,680 | ₩1,834,680 | ₩1,512,806 | ₩1,544,993 | -15.79% | 4.8천 |
|---|
| 2026.01.13 | ₩2,204,834 | ₩2,204,834 | ₩1,512,806 | ₩1,609,368 | -27.01% | 3.1천 |
|---|
| 2026.01.12 | ₩2,301,396 | ₩2,381,865 | ₩1,818,586 | ₩2,285,303 | -0.70% | 6.8천 |
|---|
| 2026.01.09 | ₩23,174,899 | ₩23,496,773 | ₩2,285,303 | ₩2,430,146 | -89.51% | 9.4천 |
|---|
| 2026.01.08 | ₩32,670,170 | ₩1억 | ₩19,473,353 | ₩20,117,100 | -38.42% | 9.2천 |
|---|
| 2026.01.07 | ₩28,003,003 | ₩32,187,360 | ₩27,842,066 | ₩32,187,360 | +14.94% | 10 |
|---|
| 2026.01.06 | ₩28,003,003 | ₩30,738,929 | ₩25,910,825 | ₩27,198,319 | -2.87% | 41 |
|---|
| 2026.01.05 | ₩27,198,319 | ₩29,290,498 | ₩27,101,757 | ₩28,163,940 | +3.55% | 6 |
|---|
| 2026.01.02 | ₩26,216,605 | ₩28,807,687 | ₩26,184,417 | ₩28,019,097 | +6.88% | 17 |
|---|
| 2025.12.31 | ₩23,174,899 | ₩26,554,572 | ₩22,692,089 | ₩25,749,888 | +11.11% | 21 |
|---|
| 2025.12.30 | ₩23,657,710 | ₩24,623,330 | ₩22,692,089 | ₩22,692,089 | -4.08% | 1 |
|---|
| 2025.12.29 | ₩23,818,646 | ₩24,140,520 | ₩23,657,710 | ₩23,657,710 | -0.68% | 1 |
|---|
| 2025.12.26 | ₩23,979,583 | ₩24,462,394 | ₩23,979,583 | ₩24,301,457 | +1.34% | 0 |
|---|
| 2025.12.24 | ₩24,124,426 | ₩25,106,141 | ₩24,124,426 | ₩24,639,424 | +2.13% | 0 |
|---|
| 2025.12.23 | ₩24,784,267 | ₩25,588,951 | ₩24,623,330 | ₩24,784,267 | 0.00% | 1 |
|---|
| 2025.12.22 | ₩25,910,825 | ₩25,910,825 | ₩24,784,267 | ₩24,945,204 | -3.73% | 1 |
|---|
| 2025.12.19 | ₩24,768,174 | ₩25,910,825 | ₩24,768,174 | ₩25,910,825 | +4.61% | 2 |
|---|
| 2025.12.18 | ₩24,945,204 | ₩25,428,014 | ₩24,462,394 | ₩24,784,267 | -0.65% | 2 |
|---|
| 2025.12.17 | ₩26,715,509 | ₩26,715,509 | ₩24,945,204 | ₩25,267,078 | -5.42% | 2 |
|---|
| 2025.12.16 | ₩24,462,394 | ₩26,393,635 | ₩24,462,394 | ₩26,393,635 | +7.89% | 5 |
|---|
| 2025.12.15 | ₩24,945,204 | ₩28,646,750 | ₩23,335,836 | ₩23,335,836 | -6.45% | 69 |
|---|
| 2025.12.12 | ₩22,048,342 | ₩22,853,026 | ₩22,048,342 | ₩22,692,089 | +2.92% | 1 |
|---|
| 2025.12.11 | ₩22,048,342 | ₩22,209,278 | ₩21,726,468 | ₩21,887,405 | -0.73% | 1 |
|---|
| 2025.12.10 | ₩21,887,405 | ₩22,853,026 | ₩21,887,405 | ₩22,531,152 | +2.94% | 2 |
|---|
| 2025.12.09 | ₩22,048,342 | ₩22,048,342 | ₩21,887,405 | ₩21,887,405 | -0.73% | 0 |
|---|
| 2025.12.08 | ₩22,692,089 | ₩23,013,962 | ₩21,726,468 | ₩22,209,278 | -2.13% | 3 |
|---|
| 2025.12.05 | ₩22,853,026 | ₩23,335,836 | ₩22,531,152 | ₩22,692,089 | -0.70% | 2 |
|---|
| 2025.12.04 | ₩22,531,152 | ₩23,013,962 | ₩22,531,152 | ₩23,013,962 | +2.14% | 0 |
|---|
| 2025.12.03 | ₩22,853,026 | ₩23,496,773 | ₩22,595,527 | ₩22,853,026 | 0.00% | 3 |
|---|
| 2025.12.02 | ₩22,692,089 | ₩23,496,773 | ₩22,209,278 | ₩22,209,278 | -2.13% | 1 |
|---|
| 2025.12.01 | ₩23,979,583 | ₩24,462,394 | ₩22,531,152 | ₩22,692,089 | -5.37% | 3 |
|---|
| 2025.11.28 | ₩22,531,152 | ₩23,496,773 | ₩22,531,152 | ₩23,174,899 | +2.86% | 23 |
|---|
| 2025.11.26 | ₩21,983,967 | ₩23,335,836 | ₩21,404,594 | ₩22,853,026 | +3.95% | 38 |
|---|
| 2025.11.25 | ₩21,887,405 | ₩22,853,026 | ₩21,243,658 | ₩22,692,089 | +3.68% | 47 |
|---|
| 2025.11.24 | ₩21,887,405 | ₩21,967,873 | ₩21,404,594 | ₩21,565,531 | -1.47% | 27 |
|---|
| 2025.11.21 | ₩21,726,468 | ₩22,048,342 | ₩20,921,784 | ₩22,048,342 | +1.48% | 25 |
|---|
| 2025.11.20 | ₩21,404,594 | ₩22,048,342 | ₩20,921,784 | ₩21,646,000 | +1.13% | 27 |
|---|
| 2025.11.19 | ₩24,301,457 | ₩24,301,457 | ₩20,921,784 | ₩21,485,063 | -11.59% | 39 |
|---|
| 2025.11.18 | ₩21,404,594 | ₩26,554,572 | ₩21,082,721 | ₩25,749,888 | +20.30% | 36 |
|---|
| 2025.11.17 | ₩21,404,594 | ₩22,402,403 | ₩20,921,784 | ₩21,726,468 | +1.50% | 21 |
|---|
| 2025.11.14 | ₩21,082,721 | ₩21,726,468 | ₩20,921,784 | ₩21,243,658 | +0.76% | 33 |
|---|
| 2025.11.13 | ₩21,565,531 | ₩22,209,278 | ₩20,921,784 | ₩20,921,784 | -2.99% | 43 |
|---|
| 2025.11.12 | ₩22,370,215 | ₩22,933,494 | ₩21,082,721 | ₩21,243,658 | -5.04% | 25 |
|---|
| 2025.11.11 | ₩23,174,899 | ₩23,255,368 | ₩22,370,215 | ₩22,370,215 | -3.47% | 18 |
|---|
| 2025.11.10 | ₩22,370,215 | ₩22,853,026 | ₩21,887,405 | ₩22,853,026 | +2.16% | 18 |
|---|
| 2025.11.07 | ₩22,853,026 | ₩23,174,899 | ₩21,243,658 | ₩22,048,342 | -3.52% | 25 |
|---|
| 2025.11.06 | ₩24,945,204 | ₩25,621,139 | ₩22,209,278 | ₩23,013,962 | -7.74% | 12 |
|---|
| 2025.11.05 | ₩24,462,394 | ₩28,807,687 | ₩24,462,394 | ₩26,715,509 | +9.21% | 29 |
|---|
| 2025.11.04 | ₩21,726,468 | ₩23,818,646 | ₩21,726,468 | ₩22,853,026 | +5.19% | 18 |
|---|
| 2025.11.03 | ₩23,174,899 | ₩23,496,773 | ₩21,404,594 | ₩22,692,089 | -2.08% | 22 |
|---|
| 2025.10.31 | ₩22,064,435 | ₩22,853,026 | ₩20,760,847 | ₩22,853,026 | +3.57% | 2 |
|---|
| 2025.10.30 | ₩22,209,278 | ₩22,209,278 | ₩21,404,594 | ₩21,887,405 | -1.45% | 0 |
|---|
| 2025.10.29 | ₩21,967,873 | ₩23,013,962 | ₩21,243,658 | ₩22,048,342 | +0.37% | 1 |
|---|
| 2025.10.28 | ₩21,082,721 | ₩21,790,843 | ₩21,082,721 | ₩21,243,658 | +0.76% | 3 |
|---|
| 2025.10.27 | ₩22,531,152 | ₩22,531,152 | ₩19,312,416 | ₩20,278,037 | -10.00% | 8 |
|---|
| 2025.10.24 | ₩21,404,594 | ₩24,092,239 | ₩20,841,316 | ₩21,565,531 | +0.75% | 4 |
|---|
| 2025.10.23 | ₩21,082,721 | ₩21,887,405 | ₩21,082,721 | ₩21,565,531 | +2.29% | 1 |
|---|
| 2025.10.22 | ₩21,404,594 | ₩22,531,152 | ₩20,438,974 | ₩21,002,252 | -1.88% | 6 |
|---|
| 2025.10.21 | ₩23,013,962 | ₩23,013,962 | ₩21,983,967 | ₩22,853,026 | -0.70% | 0 |
|---|
| 2025.10.20 | ₩23,496,773 | ₩24,140,520 | ₩21,887,405 | ₩22,209,278 | -5.48% | 1 |
|---|
| 2025.10.17 | ₩22,788,651 | ₩22,788,651 | ₩22,370,215 | ₩22,370,215 | -1.84% | 0 |
|---|
| 2025.10.16 | ₩22,692,089 | ₩23,657,710 | ₩22,531,152 | ₩22,853,026 | +0.71% | 2 |
|---|
| 2025.10.15 | ₩22,853,026 | ₩23,496,773 | ₩22,853,026 | ₩23,335,836 | +2.11% | 0 |
|---|
| 2025.10.14 | ₩23,657,710 | ₩23,657,710 | ₩22,531,152 | ₩23,335,836 | -1.36% | 1 |
|---|
| 2025.10.13 | ₩24,784,267 | ₩24,784,267 | ₩22,692,089 | ₩23,335,836 | -5.84% | 1 |
|---|
| 2025.10.10 | ₩24,140,520 | ₩25,588,951 | ₩22,853,026 | ₩23,786,459 | -1.47% | 5 |
|---|