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 | ₩12,861 | ₩2,508 | ₩3,795 | -11.29% | 1.5억 |
| 2026.10.06 | ₩2,736 | ₩2,763 | ₩1,582 | ₩1,676 | -38.73% | 954.7만 |
| 2026.10.05 | ₩3,098 | ₩3,272 | ₩2,065 | ₩2,789 | -9.96% | 94.9만 |
| 2026.10.02 | ₩4,023 | ₩4,144 | ₩2,603 | ₩3,232 | -19.67% | 77.9만 |
| 2026.10.01 | ₩4,050 | ₩4,385 | ₩3,903 | ₩3,970 | -1.99% | 29.8만 |
| 2026.09.30 | ₩3,742 | ₩4,157 |
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 | ₩3,768 | +12.85% | 86.8만 |
|---|
| 2026.09.28 | ₩3,473 | ₩3,675 | ₩3,379 | ₩3,379 | -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 | ₩3,312 | ₩3,594 | ₩3,152 | ₩3,366 | +1.62% | 7만 |
|---|
| 2026.09.22 | ₩3,098 | ₩3,339 | ₩3,084 | ₩3,312 | +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 | ₩3,379 | ₩2,981 | ₩3,266 | +4.06% | 20.2만 |
|---|
| 2026.09.16 | ₩3,131 | ₩3,219 | ₩2,856 | ₩2,937 | -6.21% | 11.5만 |
|---|
| 2026.09.15 | ₩3,393 | ₩3,433 | ₩3,125 | ₩3,165 | -6.72% | 12만 |
|---|
| 2026.09.14 | ₩3,312 | ₩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 | ₩3,084 | ₩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 | ₩2,950 | ₩2,991 | 0.00% | 4.8만 |
|---|
| 2026.09.03 | ₩3,005 | ₩3,152 | ₩2,897 | ₩2,950 | -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 | ₩3,178 | ₩3,299 | -3.53% | 12.7만 |
|---|
| 2026.08.31 | ₩4,063 | ₩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 | ₩4,814 | ₩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 | ₩5,364 | ₩5,029 | ₩5,096 | -4.28% | 14만 |
|---|
| 2026.08.21 | ₩5,136 | ₩5,713 | ₩5,123 | ₩5,498 | +7.05% | 299.8만 |
|---|
| 2026.08.20 | ₩5,753 | ₩5,894 | ₩4,828 | ₩4,868 | -15.38% | 27.3만 |
|---|
| 2026.08.19 | ₩6,705 | ₩6,839 | ₩5,767 | ₩6,088 | -9.20% | 43.7만 |
|---|
| 2026.08.18 | ₩6,424 | ₩7,443 | ₩5,632 | ₩6,880 | +7.10% | 1322.6만 |
|---|
| 2026.08.17 | ₩5,069 | ₩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 | ₩4,747 | ₩4,157 | ₩4,426 | -3.79% | 32.7만 |
|---|
| 2026.08.12 | ₩4,452 | ₩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 | ₩5,069 | ₩5,673 | ₩4,224 | ₩4,814 | -5.03% | 37.1만 |
|---|
| 2026.08.07 | ₩5,150 | ₩5,472 | ₩4,291 | ₩4,935 | -4.17% | 71.5만 |
|---|
| 2026.08.06 | ₩5,901 | ₩6,223 | ₩5,686 | ₩5,793 | -1.82% | 61.2만 |
|---|
| 2026.08.05 | ₩7,832 | ₩8,476 | ₩5,472 | ₩7,188 | -8.22% | 211.6만 |
|---|
| 2026.08.04 | ₩8,046 | ₩13,947 | ₩6,974 | ₩13,196 | +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 | ₩9,870 | ₩6,866 | ₩7,832 | +4.29% | 675.9만 |
|---|
| 2026.07.29 | ₩5,364 | ₩6,008 | ₩4,935 | ₩5,686 | +6.00% | 73.3만 |
|---|
| 2026.07.28 | ₩6,974 | ₩6,974 | ₩5,364 | ₩6,223 | -10.77% | 81.7만 |
|---|
| 2026.07.27 | ₩6,974 | ₩8,690 | ₩6,544 | ₩7,510 | +7.69% | 425.5만 |
|---|
| 2026.07.24 | ₩27,358 | ₩28,431 | ₩5,686 | ₩6,866 | -74.90% | 405.1만 |
|---|
| 2026.07.23 | ₩43,880 | ₩51,497 | ₩32,937 | ₩35,726 | -18.58% | 80만 |
|---|
| 2026.07.22 | ₩254,267 | ₩256,413 | ₩174,339 | ₩216,717 | -14.77% | 33.1만 |
|---|
| 2026.07.21 | ₩268,214 | ₩305,764 | ₩266,712 | ₩287,525 | +7.20% | 2.3천 |
|---|
| 2026.07.20 | ₩273,042 | ₩273,042 | ₩260,704 | ₩260,704 | -4.52% | 130 |
|---|
| 2026.07.17 | ₩269,287 | ₩273,578 | ₩262,850 | ₩262,850 | -2.39% | 184 |
|---|
| 2026.07.16 | ₩266,068 | ₩292,890 | ₩254,911 | ₩275,724 | +3.63% | 121 |
|---|
| 2026.07.15 | ₩256,413 | ₩281,088 | ₩256,413 | ₩276,797 | +7.95% | 108 |
|---|
| 2026.07.14 | ₩270,360 | ₩277,762 | ₩236,028 | ₩258,558 | -4.37% | 423 |
|---|
| 2026.07.13 | ₩281,088 | ₩281,088 | ₩266,068 | ₩273,578 | -2.67% | 53 |
|---|
| 2026.07.10 | ₩282,161 | ₩282,161 | ₩268,214 | ₩273,578 | -3.04% | 276 |
|---|
| 2026.07.09 | ₩280,015 | ₩302,545 | ₩271,433 | ₩271,433 | -3.07% | 148 |
|---|
| 2026.07.08 | ₩263,923 | ₩302,545 | ₩262,850 | ₩273,578 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩247,830 | ₩276,797 | ₩247,830 | ₩263,923 | +6.49% | 456 |
|---|
| 2026.07.06 | ₩264,995 | ₩264,995 | ₩239,998 | ₩256,413 | -3.24% | 216 |
|---|
| 2026.07.02 | ₩268,214 | ₩289,671 | ₩214,571 | ₩262,850 | -2.00% | 886 |
|---|
| 2026.07.01 | ₩230,664 | ₩270,360 | ₩228,518 | ₩263,923 | +14.42% | 595 |
|---|
| 2026.06.30 | ₩228,518 | ₩233,883 | ₩222,081 | ₩226,373 | -0.94% | 339 |
|---|
| 2026.06.29 | ₩280,015 | ₩314,132 | ₩202,770 | ₩217,790 | -22.22% | 3.3천 |
|---|
| 2026.06.26 | ₩245,684 | ₩273,578 | ₩245,684 | ₩259,631 | +5.68% | 128 |
|---|
| 2026.06.25 | ₩268,214 | ₩278,943 | ₩252,121 | ₩252,121 | -6.00% | 193 |
|---|
| 2026.06.24 | ₩268,214 | ₩277,870 | ₩267,141 | ₩272,505 | +1.60% | 379 |
|---|
| 2026.06.23 | ₩257,485 | ₩270,360 | ₩249,975 | ₩266,068 | +3.33% | 289 |
|---|
| 2026.06.22 | ₩236,028 | ₩256,413 | ₩236,028 | ₩256,413 | +8.64% | 146 |
|---|
| 2026.06.18 | ₩261,777 | ₩261,777 | ₩233,883 | ₩239,247 | -8.61% | 588 |
|---|
| 2026.06.17 | ₩248,903 | ₩257,485 | ₩231,737 | ₩238,174 | -4.31% | 885 |
|---|
| 2026.06.16 | ₩249,975 | ₩263,923 | ₩247,830 | ₩248,903 | -0.43% | 204 |
|---|
| 2026.06.15 | ₩278,943 | ₩292,890 | ₩247,830 | ₩252,121 | -9.62% | 1.1천 |
|---|
| 2026.06.12 | ₩256,413 | ₩297,181 | ₩242,465 | ₩275,724 | +7.53% | 2천 |
|---|
| 2026.06.11 | ₩194,187 | ₩282,698 | ₩185,604 | ₩242,465 | +24.86% | 1.4만 |
|---|
| 2026.06.10 | ₩170,584 | ₩199,551 | ₩170,584 | ₩188,823 | +10.69% | 3.4천 |
|---|
| 2026.06.09 | ₩166,293 | ₩180,240 | ₩165,220 | ₩167,366 | +0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩157,710 | ₩174,876 | ₩156,637 | ₩166,293 | +5.44% | 3.3천 |
|---|
| 2026.06.05 | ₩168,975 | ₩171,657 | ₩151,273 | ₩154,491 | -8.57% | 803 |
|---|
| 2026.06.04 | ₩178,094 | ₩184,531 | ₩168,438 | ₩168,438 | -5.42% | 670 |
|---|
| 2026.06.03 | ₩187,213 | ₩188,823 | ₩184,531 | ₩185,604 | -0.86% | 265 |
|---|
| 2026.06.02 | ₩179,167 | ₩198,478 | ₩175,948 | ₩190,968 | +6.59% | 1.5천 |
|---|
| 2026.06.01 | ₩173,803 | ₩187,750 | ₩173,803 | ₩180,240 | +3.70% | 1.4천 |
|---|
| 2026.05.29 | ₩167,366 | ₩184,531 | ₩167,366 | ₩179,167 | +7.05% | 1천 |
|---|
| 2026.05.28 | ₩164,147 | ₩171,657 | ₩151,273 | ₩167,366 | +1.96% | 748 |
|---|
| 2026.05.27 | ₩178,523 | ₩179,167 | ₩164,147 | ₩166,078 | -6.97% | 311 |
|---|
| 2026.05.26 | ₩178,094 | ₩184,853 | ₩174,876 | ₩179,167 | +0.60% | 354 |
|---|
| 2026.05.22 | ₩167,366 | ₩178,094 | ₩167,366 | ₩178,094 | +6.41% | 93 |
|---|
| 2026.05.21 | ₩170,584 | ₩178,094 | ₩168,438 | ₩175,948 | +3.14% | 239 |
|---|
| 2026.05.20 | ₩165,220 | ₩177,021 | ₩163,074 | ₩171,657 | +3.90% | 189 |
|---|
| 2026.05.19 | ₩170,584 | ₩170,584 | ₩164,147 | ₩166,293 | -2.52% | 65 |
|---|
| 2026.05.18 | ₩171,657 | ₩174,876 | ₩167,366 | ₩168,438 | -1.88% | 115 |
|---|
| 2026.05.15 | ₩170,048 | ₩171,657 | ₩165,220 | ₩169,511 | -0.32% | 69 |
|---|
| 2026.05.14 | ₩171,657 | ₩179,167 | ₩171,121 | ₩171,657 | 0.00% | 144 |
|---|
| 2026.05.13 | ₩160,928 | ₩170,584 | ₩160,928 | ₩170,584 | +6.00% | 241 |
|---|
| 2026.05.12 | ₩177,021 | ₩181,313 | ₩171,657 | ₩171,657 | -3.03% | 184 |
|---|
| 2026.05.11 | ₩184,531 | ₩184,531 | ₩172,730 | ₩177,021 | -4.07% | 300 |
|---|
| 2026.05.08 | ₩179,596 | ₩189,037 | ₩179,274 | ₩185,604 | +3.35% | 121 |
|---|
| 2026.05.07 | ₩187,750 | ₩194,187 | ₩178,094 | ₩178,094 | -5.14% | 244 |
|---|
| 2026.05.06 | ₩194,187 | ₩194,187 | ₩188,823 | ₩188,823 | -2.76% | 150 |
|---|
| 2026.05.05 | ₩203,843 | ₩214,464 | ₩192,041 | ₩192,041 | -5.79% | 489 |
|---|
| 2026.05.04 | ₩225,300 | ₩225,300 | ₩214,571 | ₩222,081 | -1.43% | 1.2천 |
|---|
| 2026.05.01 | ₩218,863 | ₩225,300 | ₩217,790 | ₩222,081 | +1.47% | 90 |
|---|
| 2026.04.30 | ₩221,008 | ₩223,154 | ₩219,935 | ₩221,008 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩216,717 | ₩225,300 | ₩215,644 | ₩219,935 | +1.49% | 56 |
|---|
| 2026.04.28 | ₩223,798 | ₩226,587 | ₩221,008 | ₩224,227 | +0.19% | 151 |
|---|
| 2026.04.27 | ₩224,227 | ₩226,909 | ₩222,081 | ₩223,154 | -0.48% | 96 |
|---|
| 2026.04.24 | ₩225,300 | ₩230,128 | ₩219,935 | ₩225,300 | 0.00% | 264 |
|---|
| 2026.04.23 | ₩226,373 | ₩228,518 | ₩221,008 | ₩227,553 | +0.52% | 435 |
|---|
| 2026.04.22 | ₩221,008 | ₩234,955 | ₩215,644 | ₩221,008 | 0.00% | 565 |
|---|
| 2026.04.21 | ₩217,790 | ₩225,300 | ₩213,498 | ₩218,863 | +0.49% | 138 |
|---|
| 2026.04.20 | ₩215,537 | ₩223,154 | ₩209,207 | ₩221,008 | +2.54% | 378 |
|---|
| 2026.04.17 | ₩203,843 | ₩221,008 | ₩203,843 | ₩215,644 | +5.79% | 389 |
|---|
| 2026.04.16 | ₩199,551 | ₩214,571 | ₩197,405 | ₩206,739 | +3.60% | 288 |
|---|
| 2026.04.15 | ₩231,737 | ₩231,737 | ₩193,114 | ₩199,551 | -13.89% | 564 |
|---|
| 2026.04.14 | ₩249,975 | ₩258,558 | ₩219,399 | ₩223,154 | -10.73% | 524 |
|---|
| 2026.04.13 | ₩240,320 | ₩254,267 | ₩236,028 | ₩248,903 | +3.57% | 544 |
|---|
| 2026.04.10 | ₩225,300 | ₩254,267 | ₩221,330 | ₩248,903 | +10.48% | 379 |
|---|
| 2026.04.09 | ₩236,028 | ₩236,028 | ₩214,571 | ₩222,081 | -5.91% | 706 |
|---|
| 2026.04.08 | ₩227,445 | ₩276,797 | ₩217,790 | ₩241,393 | +6.13% | 2.2천 |
|---|
| 2026.04.07 | ₩200,624 | ₩225,300 | ₩199,980 | ₩222,081 | +10.70% | 796 |
|---|
| 2026.04.06 | ₩202,770 | ₩224,227 | ₩196,333 | ₩199,551 | -1.59% | 674 |
|---|
| 2026.04.02 | ₩195,260 | ₩208,134 | ₩192,041 | ₩202,770 | +3.85% | 844 |
|---|
| 2026.04.01 | ₩177,021 | ₩202,770 | ₩173,803 | ₩193,114 | +9.09% | 1.2천 |
|---|
| 2026.03.31 | ₩170,584 | ₩183,458 | ₩163,181 | ₩180,240 | +5.66% | 1.3천 |
|---|
| 2026.03.30 | ₩139,471 | ₩209,207 | ₩134,107 | ₩177,021 | +26.92% | 1.3만 |
|---|
| 2026.03.27 | ₩138,398 | ₩148,054 | ₩136,253 | ₩139,471 | +0.78% | 200 |
|---|
| 2026.03.26 | ₩148,054 | ₩148,161 | ₩137,326 | ₩141,617 | -4.35% | 168 |
|---|
| 2026.03.25 | ₩151,273 | ₩158,783 | ₩145,908 | ₩145,908 | -3.55% | 196 |
|---|
| 2026.03.24 | ₩149,127 | ₩158,354 | ₩149,127 | ₩151,273 | +1.44% | 176 |
|---|
| 2026.03.23 | ₩152,346 | ₩159,856 | ₩148,698 | ₩157,710 | +3.52% | 248 |
|---|
| 2026.03.20 | ₩162,001 | ₩164,147 | ₩150,200 | ₩150,200 | -7.28% | 374 |
|---|
| 2026.03.19 | ₩186,677 | ₩186,677 | ₩155,564 | ₩159,856 | -14.37% | 705 |
|---|
| 2026.03.18 | ₩194,294 | ₩201,590 | ₩181,313 | ₩181,313 | -6.68% | 274 |
|---|
| 2026.03.17 | ₩195,260 | ₩196,333 | ₩189,896 | ₩193,114 | -1.10% | 196 |
|---|
| 2026.03.16 | ₩210,280 | ₩210,280 | ₩188,823 | ₩190,968 | -9.18% | 378 |
|---|
| 2026.03.13 | ₩225,300 | ₩229,913 | ₩201,697 | ₩202,770 | -10.00% | 691 |
|---|
| 2026.03.12 | ₩225,300 | ₩234,955 | ₩225,300 | ₩228,518 | +1.43% | 91 |
|---|
| 2026.03.11 | ₩223,154 | ₩239,783 | ₩223,154 | ₩232,810 | +4.33% | 270 |
|---|
| 2026.03.10 | ₩219,935 | ₩228,518 | ₩219,935 | ₩223,154 | +1.46% | 131 |
|---|
| 2026.03.09 | ₩213,498 | ₩233,883 | ₩213,498 | ₩228,518 | +7.04% | 245 |
|---|
| 2026.03.06 | ₩213,498 | ₩225,300 | ₩210,280 | ₩218,863 | +2.51% | 276 |
|---|
| 2026.03.05 | ₩219,935 | ₩225,943 | ₩216,717 | ₩218,863 | -0.49% | 271 |
|---|
| 2026.03.04 | ₩214,571 | ₩222,296 | ₩201,697 | ₩214,571 | 0.00% | 629 |
|---|
| 2026.03.03 | ₩229,591 | ₩231,200 | ₩214,571 | ₩222,081 | -3.27% | 453 |
|---|
| 2026.03.02 | ₩240,320 | ₩249,975 | ₩230,771 | ₩240,320 | 0.00% | 310 |
|---|
| 2026.02.27 | ₩261,777 | ₩261,777 | ₩243,538 | ₩244,611 | -6.56% | 270 |
|---|
| 2026.02.26 | ₩246,757 | ₩288,598 | ₩246,757 | ₩259,631 | +5.22% | 1.7천 |
|---|
| 2026.02.25 | ₩242,465 | ₩253,194 | ₩237,852 | ₩241,393 | -0.44% | 499 |
|---|
| 2026.02.24 | ₩223,154 | ₩244,611 | ₩210,280 | ₩242,465 | +8.65% | 585 |
|---|
| 2026.02.23 | ₩256,413 | ₩256,413 | ₩225,300 | ₩231,737 | -9.62% | 570 |
|---|
| 2026.02.20 | ₩245,684 | ₩256,413 | ₩232,381 | ₩254,803 | +3.71% | 653 |
|---|
| 2026.02.19 | ₩266,068 | ₩266,068 | ₩236,028 | ₩242,465 | -8.87% | 1.5천 |
|---|
| 2026.02.18 | ₩264,995 | ₩286,453 | ₩259,631 | ₩262,850 | -0.81% | 1.5천 |
|---|
| 2026.02.17 | ₩275,724 | ₩295,035 | ₩259,631 | ₩269,287 | -2.33% | 1.5천 |
|---|
| 2026.02.13 | ₩271,433 | ₩311,128 | ₩267,141 | ₩280,015 | +3.16% | 3천 |
|---|
| 2026.02.12 | ₩272,505 | ₩293,963 | ₩258,558 | ₩282,161 | +3.54% | 1.7천 |
|---|
| 2026.02.11 | ₩273,578 | ₩295,035 | ₩260,704 | ₩267,141 | -2.35% | 1.3천 |
|---|
| 2026.02.10 | ₩281,088 | ₩295,035 | ₩273,578 | ₩273,578 | -2.67% | 2.1천 |
|---|
| 2026.02.09 | ₩321,857 | ₩328,294 | ₩250,512 | ₩297,181 | -7.67% | 5.8만 |
|---|
| 2026.02.06 | ₩301,473 | ₩339,023 | ₩282,161 | ₩321,857 | +6.76% | 2천 |
|---|
| 2026.02.05 | ₩398,030 | ₩401,570 | ₩282,161 | ₩302,545 | -23.99% | 6.1천 |
|---|
| 2026.02.04 | ₩429,142 | ₩471,842 | ₩388,374 | ₩422,705 | -1.50% | 5천 |
|---|
| 2026.02.03 | ₩600,799 | ₩686,628 | ₩461,328 | ₩486,004 | -19.11% | 4.6천 |
|---|
| 2026.02.02 | ₩1,078,220 | ₩1,190,870 | ₩627,621 | ₩691,992 | -35.82% | 5.7만 |
|---|
| 2026.01.30 | ₩675,899 | ₩675,899 | ₩434,507 | ₩498,878 | -26.19% | 5.5천 |
|---|
| 2026.01.29 | ₩1,158,684 | ₩1,174,777 | ₩772,456 | ₩804,642 | -30.56% | 3.1천 |
|---|
| 2026.01.28 | ₩1,383,984 | ₩1,464,448 | ₩1,046,035 | ₩1,110,406 | -19.77% | 4.2천 |
|---|
| 2026.01.27 | ₩1,625,377 | ₩2,156,441 | ₩1,335,706 | ₩1,641,470 | +0.99% | 1.2만 |
|---|
| 2026.01.26 | ₩1,351,799 | ₩1,367,891 | ₩1,239,149 | ₩1,319,613 | -2.38% | 1.8천 |
|---|
| 2026.01.23 | ₩1,464,448 | ₩1,464,448 | ₩1,319,613 | ₩1,383,984 | -5.49% | 594 |
|---|
| 2026.01.22 | ₩1,496,634 | ₩1,496,634 | ₩1,416,170 | ₩1,464,448 | -2.15% | 380 |
|---|
| 2026.01.21 | ₩1,464,448 | ₩1,544,913 | ₩1,367,891 | ₩1,464,448 | 0.00% | 681 |
|---|
| 2026.01.20 | ₩1,480,541 | ₩1,561,005 | ₩1,448,356 | ₩1,544,913 | +4.35% | 589 |
|---|
| 2026.01.16 | ₩1,609,284 | ₩1,625,377 | ₩1,432,263 | ₩1,528,820 | -5.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,577,098 | ₩1,834,584 | ₩1,561,005 | ₩1,705,841 | +8.16% | 2.1천 |
|---|
| 2026.01.14 | ₩1,834,584 | ₩1,834,584 | ₩1,512,727 | ₩1,544,913 | -15.79% | 4.8천 |
|---|
| 2026.01.13 | ₩2,204,719 | ₩2,204,719 | ₩1,512,727 | ₩1,609,284 | -27.01% | 3.1천 |
|---|
| 2026.01.12 | ₩2,301,276 | ₩2,381,740 | ₩1,818,491 | ₩2,285,183 | -0.70% | 6.8천 |
|---|
| 2026.01.09 | ₩23,173,690 | ₩23,495,546 | ₩2,285,183 | ₩2,430,019 | -89.51% | 9.4천 |
|---|
| 2026.01.08 | ₩32,668,465 | ₩1억 | ₩19,472,336 | ₩20,116,050 | -38.42% | 9.2천 |
|---|
| 2026.01.07 | ₩28,001,542 | ₩32,185,680 | ₩27,840,613 | ₩32,185,680 | +14.94% | 10 |
|---|
| 2026.01.06 | ₩28,001,542 | ₩30,737,324 | ₩25,909,472 | ₩27,196,900 | -2.87% | 41 |
|---|
| 2026.01.05 | ₩27,196,900 | ₩29,288,969 | ₩27,100,343 | ₩28,162,470 | +3.55% | 6 |
|---|
| 2026.01.02 | ₩26,215,236 | ₩28,806,184 | ₩26,183,051 | ₩28,017,634 | +6.88% | 17 |
|---|
| 2025.12.31 | ₩23,173,690 | ₩26,553,186 | ₩22,690,904 | ₩25,748,544 | +11.11% | 21 |
|---|
| 2025.12.30 | ₩23,656,475 | ₩24,622,045 | ₩22,690,904 | ₩22,690,904 | -4.08% | 1 |
|---|
| 2025.12.29 | ₩23,817,403 | ₩24,139,260 | ₩23,656,475 | ₩23,656,475 | -0.68% | 1 |
|---|
| 2025.12.26 | ₩23,978,332 | ₩24,461,117 | ₩23,978,332 | ₩24,300,188 | +1.34% | 0 |
|---|
| 2025.12.24 | ₩24,123,167 | ₩25,104,830 | ₩24,123,167 | ₩24,638,138 | +2.13% | 0 |
|---|
| 2025.12.23 | ₩24,782,974 | ₩25,587,616 | ₩24,622,045 | ₩24,782,974 | 0.00% | 1 |
|---|
| 2025.12.22 | ₩25,909,472 | ₩25,909,472 | ₩24,782,974 | ₩24,943,902 | -3.73% | 1 |
|---|
| 2025.12.19 | ₩24,766,881 | ₩25,909,472 | ₩24,766,881 | ₩25,909,472 | +4.61% | 2 |
|---|
| 2025.12.18 | ₩24,943,902 | ₩25,426,687 | ₩24,461,117 | ₩24,782,974 | -0.65% | 2 |
|---|
| 2025.12.17 | ₩26,714,114 | ₩26,714,114 | ₩24,943,902 | ₩25,265,759 | -5.42% | 2 |
|---|
| 2025.12.16 | ₩24,461,117 | ₩26,392,258 | ₩24,461,117 | ₩26,392,258 | +7.89% | 5 |
|---|
| 2025.12.15 | ₩24,943,902 | ₩28,645,255 | ₩23,334,618 | ₩23,334,618 | -6.45% | 69 |
|---|
| 2025.12.12 | ₩22,047,191 | ₩22,851,833 | ₩22,047,191 | ₩22,690,904 | +2.92% | 1 |
|---|
| 2025.12.11 | ₩22,047,191 | ₩22,208,119 | ₩21,725,334 | ₩21,886,262 | -0.73% | 1 |
|---|
| 2025.12.10 | ₩21,886,262 | ₩22,851,833 | ₩21,886,262 | ₩22,529,976 | +2.94% | 2 |
|---|
| 2025.12.09 | ₩22,047,191 | ₩22,047,191 | ₩21,886,262 | ₩21,886,262 | -0.73% | 0 |
|---|
| 2025.12.08 | ₩22,690,904 | ₩23,012,761 | ₩21,725,334 | ₩22,208,119 | -2.13% | 3 |
|---|
| 2025.12.05 | ₩22,851,833 | ₩23,334,618 | ₩22,529,976 | ₩22,690,904 | -0.70% | 2 |
|---|
| 2025.12.04 | ₩22,529,976 | ₩23,012,761 | ₩22,529,976 | ₩23,012,761 | +2.14% | 0 |
|---|
| 2025.12.03 | ₩22,851,833 | ₩23,495,546 | ₩22,594,347 | ₩22,851,833 | 0.00% | 3 |
|---|
| 2025.12.02 | ₩22,690,904 | ₩23,495,546 | ₩22,208,119 | ₩22,208,119 | -2.13% | 1 |
|---|
| 2025.12.01 | ₩23,978,332 | ₩24,461,117 | ₩22,529,976 | ₩22,690,904 | -5.37% | 3 |
|---|
| 2025.11.28 | ₩22,529,976 | ₩23,495,546 | ₩22,529,976 | ₩23,173,690 | +2.86% | 23 |
|---|
| 2025.11.26 | ₩21,982,819 | ₩23,334,618 | ₩21,403,477 | ₩22,851,833 | +3.95% | 38 |
|---|
| 2025.11.25 | ₩21,886,262 | ₩22,851,833 | ₩21,242,549 | ₩22,690,904 | +3.68% | 47 |
|---|
| 2025.11.24 | ₩21,886,262 | ₩21,966,727 | ₩21,403,477 | ₩21,564,406 | -1.47% | 27 |
|---|
| 2025.11.21 | ₩21,725,334 | ₩22,047,191 | ₩20,920,692 | ₩22,047,191 | +1.48% | 25 |
|---|
| 2025.11.20 | ₩21,403,477 | ₩22,047,191 | ₩20,920,692 | ₩21,644,870 | +1.13% | 27 |
|---|
| 2025.11.19 | ₩24,300,188 | ₩24,300,188 | ₩20,920,692 | ₩21,483,941 | -11.59% | 39 |
|---|
| 2025.11.18 | ₩21,403,477 | ₩26,553,186 | ₩21,081,620 | ₩25,748,544 | +20.30% | 36 |
|---|
| 2025.11.17 | ₩21,403,477 | ₩22,401,233 | ₩20,920,692 | ₩21,725,334 | +1.50% | 21 |
|---|
| 2025.11.14 | ₩21,081,620 | ₩21,725,334 | ₩20,920,692 | ₩21,242,549 | +0.76% | 33 |
|---|
| 2025.11.13 | ₩21,564,406 | ₩22,208,119 | ₩20,920,692 | ₩20,920,692 | -2.99% | 43 |
|---|
| 2025.11.12 | ₩22,369,048 | ₩22,932,297 | ₩21,081,620 | ₩21,242,549 | -5.04% | 25 |
|---|
| 2025.11.11 | ₩23,173,690 | ₩23,254,154 | ₩22,369,048 | ₩22,369,048 | -3.47% | 18 |
|---|
| 2025.11.10 | ₩22,369,048 | ₩22,851,833 | ₩21,886,262 | ₩22,851,833 | +2.16% | 18 |
|---|
| 2025.11.07 | ₩22,851,833 | ₩23,173,690 | ₩21,242,549 | ₩22,047,191 | -3.52% | 25 |
|---|
| 2025.11.06 | ₩24,943,902 | ₩25,619,801 | ₩22,208,119 | ₩23,012,761 | -7.74% | 12 |
|---|
| 2025.11.05 | ₩24,461,117 | ₩28,806,184 | ₩24,461,117 | ₩26,714,114 | +9.21% | 29 |
|---|
| 2025.11.04 | ₩21,725,334 | ₩23,817,403 | ₩21,725,334 | ₩22,851,833 | +5.19% | 18 |
|---|
| 2025.11.03 | ₩23,173,690 | ₩23,495,546 | ₩21,403,477 | ₩22,690,904 | -2.08% | 22 |
|---|
| 2025.10.31 | ₩22,063,284 | ₩22,851,833 | ₩20,759,764 | ₩22,851,833 | +3.57% | 2 |
|---|
| 2025.10.30 | ₩22,208,119 | ₩22,208,119 | ₩21,403,477 | ₩21,886,262 | -1.45% | 0 |
|---|
| 2025.10.29 | ₩21,966,727 | ₩23,012,761 | ₩21,242,549 | ₩22,047,191 | +0.37% | 1 |
|---|
| 2025.10.28 | ₩21,081,620 | ₩21,789,705 | ₩21,081,620 | ₩21,242,549 | +0.76% | 3 |
|---|
| 2025.10.27 | ₩22,529,976 | ₩22,529,976 | ₩19,311,408 | ₩20,276,978 | -10.00% | 8 |
|---|
| 2025.10.24 | ₩21,403,477 | ₩24,090,981 | ₩20,840,228 | ₩21,564,406 | +0.75% | 4 |
|---|
| 2025.10.23 | ₩21,081,620 | ₩21,886,262 | ₩21,081,620 | ₩21,564,406 | +2.29% | 1 |
|---|
| 2025.10.22 | ₩21,403,477 | ₩22,529,976 | ₩20,437,907 | ₩21,001,156 | -1.88% | 6 |
|---|
| 2025.10.21 | ₩23,012,761 | ₩23,012,761 | ₩21,982,819 | ₩22,851,833 | -0.70% | 0 |
|---|
| 2025.10.20 | ₩23,495,546 | ₩24,139,260 | ₩21,886,262 | ₩22,208,119 | -5.48% | 1 |
|---|
| 2025.10.17 | ₩22,787,461 | ₩22,787,461 | ₩22,369,048 | ₩22,369,048 | -1.84% | 0 |
|---|
| 2025.10.16 | ₩22,690,904 | ₩23,656,475 | ₩22,529,976 | ₩22,851,833 | +0.71% | 2 |
|---|
| 2025.10.15 | ₩22,851,833 | ₩23,495,546 | ₩22,851,833 | ₩23,334,618 | +2.11% | 0 |
|---|
| 2025.10.14 | ₩23,656,475 | ₩23,656,475 | ₩22,529,976 | ₩23,334,618 | -1.36% | 1 |
|---|
| 2025.10.13 | ₩24,782,974 | ₩24,782,974 | ₩22,690,904 | ₩23,334,618 | -5.84% | 1 |
|---|
| 2025.10.10 | ₩24,139,260 | ₩25,587,616 | ₩22,851,833 | ₩23,785,218 | -1.47% | 5 |
|---|