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 | ₩3,380 | ₩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 | ₩3,131 | ₩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 | ₩2,950 | ₩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 | ₩4,064 | ₩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 | ₩5,364 | ₩5,029 | ₩5,096 | -4.28% | 14만 |
|---|
| 2026.08.21 | ₩5,136 | ₩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 | ₩5,069 | ₩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 | ₩4,815 | -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 | ₩7,188 | -8.22% | 211.6만 |
|---|
| 2026.08.04 | ₩8,047 | ₩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 | ₩6,545 | ₩7,510 | +7.69% | 425.5만 |
|---|
| 2026.07.24 | ₩27,358 | ₩28,431 | ₩5,686 | ₩6,866 | -74.90% | 405.1만 |
|---|
| 2026.07.23 | ₩43,881 | ₩51,498 | ₩32,937 | ₩35,727 | -18.58% | 80만 |
|---|
| 2026.07.22 | ₩254,273 | ₩256,418 | ₩174,343 | ₩216,722 | -14.77% | 33.1만 |
|---|
| 2026.07.21 | ₩268,220 | ₩305,771 | ₩266,718 | ₩287,532 | +7.20% | 2.3천 |
|---|
| 2026.07.20 | ₩273,048 | ₩273,048 | ₩260,710 | ₩260,710 | -4.52% | 130 |
|---|
| 2026.07.17 | ₩269,293 | ₩273,584 | ₩262,856 | ₩262,856 | -2.39% | 184 |
|---|
| 2026.07.16 | ₩266,074 | ₩292,896 | ₩254,916 | ₩275,730 | +3.63% | 121 |
|---|
| 2026.07.15 | ₩256,418 | ₩281,095 | ₩256,418 | ₩276,803 | +7.95% | 108 |
|---|
| 2026.07.14 | ₩270,366 | ₩277,769 | ₩236,034 | ₩258,564 | -4.37% | 423 |
|---|
| 2026.07.13 | ₩281,095 | ₩281,095 | ₩266,074 | ₩273,584 | -2.67% | 53 |
|---|
| 2026.07.10 | ₩282,167 | ₩282,167 | ₩268,220 | ₩273,584 | -3.04% | 276 |
|---|
| 2026.07.09 | ₩280,022 | ₩302,552 | ₩271,439 | ₩271,439 | -3.07% | 148 |
|---|
| 2026.07.08 | ₩263,928 | ₩302,552 | ₩262,856 | ₩273,584 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩247,835 | ₩276,803 | ₩247,835 | ₩263,928 | +6.49% | 456 |
|---|
| 2026.07.06 | ₩265,001 | ₩265,001 | ₩240,003 | ₩256,418 | -3.24% | 216 |
|---|
| 2026.07.02 | ₩268,220 | ₩289,678 | ₩214,576 | ₩262,856 | -2.00% | 886 |
|---|
| 2026.07.01 | ₩230,669 | ₩270,366 | ₩228,523 | ₩263,928 | +14.42% | 595 |
|---|
| 2026.06.30 | ₩228,523 | ₩233,888 | ₩222,086 | ₩226,378 | -0.94% | 339 |
|---|
| 2026.06.29 | ₩280,022 | ₩314,139 | ₩202,774 | ₩217,795 | -22.22% | 3.3천 |
|---|
| 2026.06.26 | ₩245,690 | ₩273,584 | ₩245,690 | ₩259,637 | +5.68% | 128 |
|---|
| 2026.06.25 | ₩268,220 | ₩278,949 | ₩252,127 | ₩252,127 | -6.00% | 193 |
|---|
| 2026.06.24 | ₩268,220 | ₩277,876 | ₩267,147 | ₩272,512 | +1.60% | 379 |
|---|
| 2026.06.23 | ₩257,491 | ₩270,366 | ₩249,981 | ₩266,074 | +3.33% | 289 |
|---|
| 2026.06.22 | ₩236,034 | ₩256,418 | ₩236,034 | ₩256,418 | +8.64% | 146 |
|---|
| 2026.06.18 | ₩261,783 | ₩261,783 | ₩233,888 | ₩239,252 | -8.61% | 588 |
|---|
| 2026.06.17 | ₩248,908 | ₩257,491 | ₩231,742 | ₩238,179 | -4.31% | 885 |
|---|
| 2026.06.16 | ₩249,981 | ₩263,928 | ₩247,835 | ₩248,908 | -0.43% | 204 |
|---|
| 2026.06.15 | ₩278,949 | ₩292,896 | ₩247,835 | ₩252,127 | -9.62% | 1.1천 |
|---|
| 2026.06.12 | ₩256,418 | ₩297,188 | ₩242,471 | ₩275,730 | +7.53% | 2천 |
|---|
| 2026.06.11 | ₩194,191 | ₩282,704 | ₩185,608 | ₩242,471 | +24.86% | 1.4만 |
|---|
| 2026.06.10 | ₩170,588 | ₩199,556 | ₩170,588 | ₩188,827 | +10.69% | 3.4천 |
|---|
| 2026.06.09 | ₩166,296 | ₩180,244 | ₩165,224 | ₩167,369 | +0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩157,713 | ₩174,879 | ₩156,640 | ₩166,296 | +5.44% | 3.3천 |
|---|
| 2026.06.05 | ₩168,979 | ₩171,661 | ₩151,276 | ₩154,495 | -8.57% | 803 |
|---|
| 2026.06.04 | ₩178,098 | ₩184,535 | ₩168,442 | ₩168,442 | -5.42% | 670 |
|---|
| 2026.06.03 | ₩187,218 | ₩188,827 | ₩184,535 | ₩185,608 | -0.86% | 265 |
|---|
| 2026.06.02 | ₩179,171 | ₩198,483 | ₩175,952 | ₩190,973 | +6.59% | 1.5천 |
|---|
| 2026.06.01 | ₩173,807 | ₩187,754 | ₩173,807 | ₩180,244 | +3.70% | 1.4천 |
|---|
| 2026.05.29 | ₩167,369 | ₩184,535 | ₩167,369 | ₩179,171 | +7.05% | 1천 |
|---|
| 2026.05.28 | ₩164,151 | ₩171,661 | ₩151,276 | ₩167,369 | +1.96% | 748 |
|---|
| 2026.05.27 | ₩178,527 | ₩179,171 | ₩164,151 | ₩166,082 | -6.97% | 311 |
|---|
| 2026.05.26 | ₩178,098 | ₩184,857 | ₩174,879 | ₩179,171 | +0.60% | 354 |
|---|
| 2026.05.22 | ₩167,369 | ₩178,098 | ₩167,369 | ₩178,098 | +6.41% | 93 |
|---|
| 2026.05.21 | ₩170,588 | ₩178,098 | ₩168,442 | ₩175,952 | +3.14% | 239 |
|---|
| 2026.05.20 | ₩165,224 | ₩177,025 | ₩163,078 | ₩171,661 | +3.90% | 189 |
|---|
| 2026.05.19 | ₩170,588 | ₩170,588 | ₩164,151 | ₩166,296 | -2.52% | 65 |
|---|
| 2026.05.18 | ₩171,661 | ₩174,879 | ₩167,369 | ₩168,442 | -1.88% | 115 |
|---|
| 2026.05.15 | ₩170,051 | ₩171,661 | ₩165,224 | ₩169,515 | -0.32% | 69 |
|---|
| 2026.05.14 | ₩171,661 | ₩179,171 | ₩171,124 | ₩171,661 | 0.00% | 144 |
|---|
| 2026.05.13 | ₩160,932 | ₩170,588 | ₩160,932 | ₩170,588 | +6.00% | 241 |
|---|
| 2026.05.12 | ₩177,025 | ₩181,317 | ₩171,661 | ₩171,661 | -3.03% | 184 |
|---|
| 2026.05.11 | ₩184,535 | ₩184,535 | ₩172,734 | ₩177,025 | -4.07% | 300 |
|---|
| 2026.05.08 | ₩179,600 | ₩189,041 | ₩179,278 | ₩185,608 | +3.35% | 121 |
|---|
| 2026.05.07 | ₩187,754 | ₩194,191 | ₩178,098 | ₩178,098 | -5.14% | 244 |
|---|
| 2026.05.06 | ₩194,191 | ₩194,191 | ₩188,827 | ₩188,827 | -2.76% | 150 |
|---|
| 2026.05.05 | ₩203,847 | ₩214,469 | ₩192,046 | ₩192,046 | -5.79% | 489 |
|---|
| 2026.05.04 | ₩225,305 | ₩225,305 | ₩214,576 | ₩222,086 | -1.43% | 1.2천 |
|---|
| 2026.05.01 | ₩218,868 | ₩225,305 | ₩217,795 | ₩222,086 | +1.47% | 90 |
|---|
| 2026.04.30 | ₩221,013 | ₩223,159 | ₩219,940 | ₩221,013 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩216,722 | ₩225,305 | ₩215,649 | ₩219,940 | +1.49% | 56 |
|---|
| 2026.04.28 | ₩223,803 | ₩226,592 | ₩221,013 | ₩224,232 | +0.19% | 151 |
|---|
| 2026.04.27 | ₩224,232 | ₩226,914 | ₩222,086 | ₩223,159 | -0.48% | 96 |
|---|
| 2026.04.24 | ₩225,305 | ₩230,133 | ₩219,940 | ₩225,305 | 0.00% | 264 |
|---|
| 2026.04.23 | ₩226,378 | ₩228,523 | ₩221,013 | ₩227,558 | +0.52% | 435 |
|---|
| 2026.04.22 | ₩221,013 | ₩234,961 | ₩215,649 | ₩221,013 | 0.00% | 565 |
|---|
| 2026.04.21 | ₩217,795 | ₩225,305 | ₩213,503 | ₩218,868 | +0.49% | 138 |
|---|
| 2026.04.20 | ₩215,542 | ₩223,159 | ₩209,212 | ₩221,013 | +2.54% | 378 |
|---|
| 2026.04.17 | ₩203,847 | ₩221,013 | ₩203,847 | ₩215,649 | +5.79% | 389 |
|---|
| 2026.04.16 | ₩199,556 | ₩214,576 | ₩197,410 | ₩206,744 | +3.60% | 288 |
|---|
| 2026.04.15 | ₩231,742 | ₩231,742 | ₩193,118 | ₩199,556 | -13.89% | 564 |
|---|
| 2026.04.14 | ₩249,981 | ₩258,564 | ₩219,404 | ₩223,159 | -10.73% | 524 |
|---|
| 2026.04.13 | ₩240,325 | ₩254,273 | ₩236,034 | ₩248,908 | +3.57% | 544 |
|---|
| 2026.04.10 | ₩225,305 | ₩254,273 | ₩221,335 | ₩248,908 | +10.48% | 379 |
|---|
| 2026.04.09 | ₩236,034 | ₩236,034 | ₩214,576 | ₩222,086 | -5.91% | 706 |
|---|
| 2026.04.08 | ₩227,451 | ₩276,803 | ₩217,795 | ₩241,398 | +6.13% | 2.2천 |
|---|
| 2026.04.07 | ₩200,629 | ₩225,305 | ₩199,985 | ₩222,086 | +10.70% | 796 |
|---|
| 2026.04.06 | ₩202,774 | ₩224,232 | ₩196,337 | ₩199,556 | -1.59% | 674 |
|---|
| 2026.04.02 | ₩195,264 | ₩208,139 | ₩192,046 | ₩202,774 | +3.85% | 844 |
|---|
| 2026.04.01 | ₩177,025 | ₩202,774 | ₩173,807 | ₩193,118 | +9.09% | 1.2천 |
|---|
| 2026.03.31 | ₩170,588 | ₩183,462 | ₩163,185 | ₩180,244 | +5.66% | 1.3천 |
|---|
| 2026.03.30 | ₩139,474 | ₩209,212 | ₩134,110 | ₩177,025 | +26.92% | 1.3만 |
|---|
| 2026.03.27 | ₩138,402 | ₩148,057 | ₩136,256 | ₩139,474 | +0.78% | 200 |
|---|
| 2026.03.26 | ₩148,057 | ₩148,165 | ₩137,329 | ₩141,620 | -4.35% | 168 |
|---|
| 2026.03.25 | ₩151,276 | ₩158,786 | ₩145,912 | ₩145,912 | -3.55% | 196 |
|---|
| 2026.03.24 | ₩149,130 | ₩158,357 | ₩149,130 | ₩151,276 | +1.44% | 176 |
|---|
| 2026.03.23 | ₩152,349 | ₩159,859 | ₩148,701 | ₩157,713 | +3.52% | 248 |
|---|
| 2026.03.20 | ₩162,005 | ₩164,151 | ₩150,203 | ₩150,203 | -7.28% | 374 |
|---|
| 2026.03.19 | ₩186,681 | ₩186,681 | ₩155,568 | ₩159,859 | -14.37% | 705 |
|---|
| 2026.03.18 | ₩194,299 | ₩201,594 | ₩181,317 | ₩181,317 | -6.68% | 274 |
|---|
| 2026.03.17 | ₩195,264 | ₩196,337 | ₩189,900 | ₩193,118 | -1.10% | 196 |
|---|
| 2026.03.16 | ₩210,284 | ₩210,284 | ₩188,827 | ₩190,973 | -9.18% | 378 |
|---|
| 2026.03.13 | ₩225,305 | ₩229,918 | ₩201,701 | ₩202,774 | -10.00% | 691 |
|---|
| 2026.03.12 | ₩225,305 | ₩234,961 | ₩225,305 | ₩228,523 | +1.43% | 91 |
|---|
| 2026.03.11 | ₩223,159 | ₩239,789 | ₩223,159 | ₩232,815 | +4.33% | 270 |
|---|
| 2026.03.10 | ₩219,940 | ₩228,523 | ₩219,940 | ₩223,159 | +1.46% | 131 |
|---|
| 2026.03.09 | ₩213,503 | ₩233,888 | ₩213,503 | ₩228,523 | +7.04% | 245 |
|---|
| 2026.03.06 | ₩213,503 | ₩225,305 | ₩210,284 | ₩218,868 | +2.51% | 276 |
|---|
| 2026.03.05 | ₩219,940 | ₩225,949 | ₩216,722 | ₩218,868 | -0.49% | 271 |
|---|
| 2026.03.04 | ₩214,576 | ₩222,301 | ₩201,701 | ₩214,576 | 0.00% | 629 |
|---|
| 2026.03.03 | ₩229,596 | ₩231,206 | ₩214,576 | ₩222,086 | -3.27% | 453 |
|---|
| 2026.03.02 | ₩240,325 | ₩249,981 | ₩230,776 | ₩240,325 | 0.00% | 310 |
|---|
| 2026.02.27 | ₩261,783 | ₩261,783 | ₩243,544 | ₩244,617 | -6.56% | 270 |
|---|
| 2026.02.26 | ₩246,762 | ₩288,605 | ₩246,762 | ₩259,637 | +5.22% | 1.7천 |
|---|
| 2026.02.25 | ₩242,471 | ₩253,200 | ₩237,857 | ₩241,398 | -0.44% | 499 |
|---|
| 2026.02.24 | ₩223,159 | ₩244,617 | ₩210,284 | ₩242,471 | +8.65% | 585 |
|---|
| 2026.02.23 | ₩256,418 | ₩256,418 | ₩225,305 | ₩231,742 | -9.62% | 570 |
|---|
| 2026.02.20 | ₩245,690 | ₩256,418 | ₩232,386 | ₩254,809 | +3.71% | 653 |
|---|
| 2026.02.19 | ₩266,074 | ₩266,074 | ₩236,034 | ₩242,471 | -8.87% | 1.5천 |
|---|
| 2026.02.18 | ₩265,001 | ₩286,459 | ₩259,637 | ₩262,856 | -0.81% | 1.5천 |
|---|
| 2026.02.17 | ₩275,730 | ₩295,042 | ₩259,637 | ₩269,293 | -2.33% | 1.5천 |
|---|
| 2026.02.13 | ₩271,439 | ₩311,135 | ₩267,147 | ₩280,022 | +3.16% | 3천 |
|---|
| 2026.02.12 | ₩272,512 | ₩293,969 | ₩258,564 | ₩282,167 | +3.54% | 1.7천 |
|---|
| 2026.02.11 | ₩273,584 | ₩295,042 | ₩260,710 | ₩267,147 | -2.35% | 1.3천 |
|---|
| 2026.02.10 | ₩281,095 | ₩295,042 | ₩273,584 | ₩273,584 | -2.67% | 2.1천 |
|---|
| 2026.02.09 | ₩321,864 | ₩328,301 | ₩250,517 | ₩297,188 | -7.67% | 5.8만 |
|---|
| 2026.02.06 | ₩301,479 | ₩339,030 | ₩282,167 | ₩321,864 | +6.76% | 2천 |
|---|
| 2026.02.05 | ₩398,038 | ₩401,579 | ₩282,167 | ₩302,552 | -23.99% | 6.1천 |
|---|
| 2026.02.04 | ₩429,152 | ₩471,853 | ₩388,383 | ₩422,715 | -1.50% | 5천 |
|---|
| 2026.02.03 | ₩600,813 | ₩686,643 | ₩461,338 | ₩486,015 | -19.11% | 4.6천 |
|---|
| 2026.02.02 | ₩1,078,244 | ₩1,190,897 | ₩627,635 | ₩692,008 | -35.82% | 5.7만 |
|---|
| 2026.01.30 | ₩675,914 | ₩675,914 | ₩434,516 | ₩498,889 | -26.19% | 5.5천 |
|---|
| 2026.01.29 | ₩1,158,710 | ₩1,174,804 | ₩772,474 | ₩804,660 | -30.56% | 3.1천 |
|---|
| 2026.01.28 | ₩1,384,015 | ₩1,464,481 | ₩1,046,058 | ₩1,110,431 | -19.77% | 4.2천 |
|---|
| 2026.01.27 | ₩1,625,413 | ₩2,156,489 | ₩1,335,736 | ₩1,641,506 | +0.99% | 1.2만 |
|---|
| 2026.01.26 | ₩1,351,829 | ₩1,367,922 | ₩1,239,176 | ₩1,319,642 | -2.38% | 1.8천 |
|---|
| 2026.01.23 | ₩1,464,481 | ₩1,464,481 | ₩1,319,642 | ₩1,384,015 | -5.49% | 594 |
|---|
| 2026.01.22 | ₩1,496,668 | ₩1,496,668 | ₩1,416,202 | ₩1,464,481 | -2.15% | 380 |
|---|
| 2026.01.21 | ₩1,464,481 | ₩1,544,947 | ₩1,367,922 | ₩1,464,481 | 0.00% | 681 |
|---|
| 2026.01.20 | ₩1,480,574 | ₩1,561,040 | ₩1,448,388 | ₩1,544,947 | +4.35% | 589 |
|---|
| 2026.01.16 | ₩1,609,320 | ₩1,625,413 | ₩1,432,295 | ₩1,528,854 | -5.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,577,134 | ₩1,834,625 | ₩1,561,040 | ₩1,705,879 | +8.16% | 2.1천 |
|---|
| 2026.01.14 | ₩1,834,625 | ₩1,834,625 | ₩1,512,761 | ₩1,544,947 | -15.79% | 4.8천 |
|---|
| 2026.01.13 | ₩2,204,768 | ₩2,204,768 | ₩1,512,761 | ₩1,609,320 | -27.01% | 3.1천 |
|---|
| 2026.01.12 | ₩2,301,328 | ₩2,381,794 | ₩1,818,532 | ₩2,285,234 | -0.70% | 6.8천 |
|---|
| 2026.01.09 | ₩23,174,208 | ₩23,496,072 | ₩2,285,234 | ₩2,430,073 | -89.51% | 9.4천 |
|---|
| 2026.01.08 | ₩32,669,196 | ₩1억 | ₩19,472,772 | ₩20,116,500 | -38.42% | 9.2천 |
|---|
| 2026.01.07 | ₩28,002,168 | ₩32,186,400 | ₩27,841,236 | ₩32,186,400 | +14.94% | 10 |
|---|
| 2026.01.06 | ₩28,002,168 | ₩30,738,012 | ₩25,910,052 | ₩27,197,508 | -2.87% | 41 |
|---|
| 2026.01.05 | ₩27,197,508 | ₩29,289,624 | ₩27,100,949 | ₩28,163,100 | +3.55% | 6 |
|---|
| 2026.01.02 | ₩26,215,823 | ₩28,806,828 | ₩26,183,636 | ₩28,018,261 | +6.88% | 17 |
|---|
| 2025.12.31 | ₩23,174,208 | ₩26,553,780 | ₩22,691,412 | ₩25,749,120 | +11.11% | 21 |
|---|
| 2025.12.30 | ₩23,657,004 | ₩24,622,596 | ₩22,691,412 | ₩22,691,412 | -4.08% | 1 |
|---|
| 2025.12.29 | ₩23,817,936 | ₩24,139,800 | ₩23,657,004 | ₩23,657,004 | -0.68% | 1 |
|---|
| 2025.12.26 | ₩23,978,868 | ₩24,461,664 | ₩23,978,868 | ₩24,300,732 | +1.34% | 0 |
|---|
| 2025.12.24 | ₩24,123,707 | ₩25,105,392 | ₩24,123,707 | ₩24,638,689 | +2.13% | 0 |
|---|
| 2025.12.23 | ₩24,783,528 | ₩25,588,188 | ₩24,622,596 | ₩24,783,528 | 0.00% | 1 |
|---|
| 2025.12.22 | ₩25,910,052 | ₩25,910,052 | ₩24,783,528 | ₩24,944,460 | -3.73% | 1 |
|---|
| 2025.12.19 | ₩24,767,435 | ₩25,910,052 | ₩24,767,435 | ₩25,910,052 | +4.61% | 2 |
|---|
| 2025.12.18 | ₩24,944,460 | ₩25,427,256 | ₩24,461,664 | ₩24,783,528 | -0.65% | 2 |
|---|
| 2025.12.17 | ₩26,714,712 | ₩26,714,712 | ₩24,944,460 | ₩25,266,324 | -5.42% | 2 |
|---|
| 2025.12.16 | ₩24,461,664 | ₩26,392,848 | ₩24,461,664 | ₩26,392,848 | +7.89% | 5 |
|---|
| 2025.12.15 | ₩24,944,460 | ₩28,645,896 | ₩23,335,140 | ₩23,335,140 | -6.45% | 69 |
|---|
| 2025.12.12 | ₩22,047,684 | ₩22,852,344 | ₩22,047,684 | ₩22,691,412 | +2.92% | 1 |
|---|
| 2025.12.11 | ₩22,047,684 | ₩22,208,616 | ₩21,725,820 | ₩21,886,752 | -0.73% | 1 |
|---|
| 2025.12.10 | ₩21,886,752 | ₩22,852,344 | ₩21,886,752 | ₩22,530,480 | +2.94% | 2 |
|---|
| 2025.12.09 | ₩22,047,684 | ₩22,047,684 | ₩21,886,752 | ₩21,886,752 | -0.73% | 0 |
|---|
| 2025.12.08 | ₩22,691,412 | ₩23,013,276 | ₩21,725,820 | ₩22,208,616 | -2.13% | 3 |
|---|
| 2025.12.05 | ₩22,852,344 | ₩23,335,140 | ₩22,530,480 | ₩22,691,412 | -0.70% | 2 |
|---|
| 2025.12.04 | ₩22,530,480 | ₩23,013,276 | ₩22,530,480 | ₩23,013,276 | +2.14% | 0 |
|---|
| 2025.12.03 | ₩22,852,344 | ₩23,496,072 | ₩22,594,853 | ₩22,852,344 | 0.00% | 3 |
|---|
| 2025.12.02 | ₩22,691,412 | ₩23,496,072 | ₩22,208,616 | ₩22,208,616 | -2.13% | 1 |
|---|
| 2025.12.01 | ₩23,978,868 | ₩24,461,664 | ₩22,530,480 | ₩22,691,412 | -5.37% | 3 |
|---|
| 2025.11.28 | ₩22,530,480 | ₩23,496,072 | ₩22,530,480 | ₩23,174,208 | +2.86% | 23 |
|---|
| 2025.11.26 | ₩21,983,311 | ₩23,335,140 | ₩21,403,956 | ₩22,852,344 | +3.95% | 38 |
|---|
| 2025.11.25 | ₩21,886,752 | ₩22,852,344 | ₩21,243,024 | ₩22,691,412 | +3.68% | 47 |
|---|
| 2025.11.24 | ₩21,886,752 | ₩21,967,218 | ₩21,403,956 | ₩21,564,888 | -1.47% | 27 |
|---|
| 2025.11.21 | ₩21,725,820 | ₩22,047,684 | ₩20,921,160 | ₩22,047,684 | +1.48% | 25 |
|---|
| 2025.11.20 | ₩21,403,956 | ₩22,047,684 | ₩20,921,160 | ₩21,645,354 | +1.13% | 27 |
|---|
| 2025.11.19 | ₩24,300,732 | ₩24,300,732 | ₩20,921,160 | ₩21,484,422 | -11.59% | 39 |
|---|
| 2025.11.18 | ₩21,403,956 | ₩26,553,780 | ₩21,082,092 | ₩25,749,120 | +20.30% | 36 |
|---|
| 2025.11.17 | ₩21,403,956 | ₩22,401,734 | ₩20,921,160 | ₩21,725,820 | +1.50% | 21 |
|---|
| 2025.11.14 | ₩21,082,092 | ₩21,725,820 | ₩20,921,160 | ₩21,243,024 | +0.76% | 33 |
|---|
| 2025.11.13 | ₩21,564,888 | ₩22,208,616 | ₩20,921,160 | ₩20,921,160 | -2.99% | 43 |
|---|
| 2025.11.12 | ₩22,369,548 | ₩22,932,810 | ₩21,082,092 | ₩21,243,024 | -5.04% | 25 |
|---|
| 2025.11.11 | ₩23,174,208 | ₩23,254,674 | ₩22,369,548 | ₩22,369,548 | -3.47% | 18 |
|---|
| 2025.11.10 | ₩22,369,548 | ₩22,852,344 | ₩21,886,752 | ₩22,852,344 | +2.16% | 18 |
|---|
| 2025.11.07 | ₩22,852,344 | ₩23,174,208 | ₩21,243,024 | ₩22,047,684 | -3.52% | 25 |
|---|
| 2025.11.06 | ₩24,944,460 | ₩25,620,374 | ₩22,208,616 | ₩23,013,276 | -7.74% | 12 |
|---|
| 2025.11.05 | ₩24,461,664 | ₩28,806,828 | ₩24,461,664 | ₩26,714,712 | +9.21% | 29 |
|---|
| 2025.11.04 | ₩21,725,820 | ₩23,817,936 | ₩21,725,820 | ₩22,852,344 | +5.19% | 18 |
|---|
| 2025.11.03 | ₩23,174,208 | ₩23,496,072 | ₩21,403,956 | ₩22,691,412 | -2.08% | 22 |
|---|
| 2025.10.31 | ₩22,063,777 | ₩22,852,344 | ₩20,760,228 | ₩22,852,344 | +3.57% | 2 |
|---|
| 2025.10.30 | ₩22,208,616 | ₩22,208,616 | ₩21,403,956 | ₩21,886,752 | -1.45% | 0 |
|---|
| 2025.10.29 | ₩21,967,218 | ₩23,013,276 | ₩21,243,024 | ₩22,047,684 | +0.37% | 1 |
|---|
| 2025.10.28 | ₩21,082,092 | ₩21,790,193 | ₩21,082,092 | ₩21,243,024 | +0.76% | 3 |
|---|
| 2025.10.27 | ₩22,530,480 | ₩22,530,480 | ₩19,311,840 | ₩20,277,432 | -10.00% | 8 |
|---|
| 2025.10.24 | ₩21,403,956 | ₩24,091,520 | ₩20,840,694 | ₩21,564,888 | +0.75% | 4 |
|---|
| 2025.10.23 | ₩21,082,092 | ₩21,886,752 | ₩21,082,092 | ₩21,564,888 | +2.29% | 1 |
|---|
| 2025.10.22 | ₩21,403,956 | ₩22,530,480 | ₩20,438,364 | ₩21,001,626 | -1.88% | 6 |
|---|
| 2025.10.21 | ₩23,013,276 | ₩23,013,276 | ₩21,983,311 | ₩22,852,344 | -0.70% | 0 |
|---|
| 2025.10.20 | ₩23,496,072 | ₩24,139,800 | ₩21,886,752 | ₩22,208,616 | -5.48% | 1 |
|---|
| 2025.10.17 | ₩22,787,971 | ₩22,787,971 | ₩22,369,548 | ₩22,369,548 | -1.84% | 0 |
|---|
| 2025.10.16 | ₩22,691,412 | ₩23,657,004 | ₩22,530,480 | ₩22,852,344 | +0.71% | 2 |
|---|
| 2025.10.15 | ₩22,852,344 | ₩23,496,072 | ₩22,852,344 | ₩23,335,140 | +2.11% | 0 |
|---|
| 2025.10.14 | ₩23,657,004 | ₩23,657,004 | ₩22,530,480 | ₩23,335,140 | -1.36% | 1 |
|---|
| 2025.10.13 | ₩24,783,528 | ₩24,783,528 | ₩22,691,412 | ₩23,335,140 | -5.84% | 1 |
|---|
| 2025.10.10 | ₩24,139,800 | ₩25,588,188 | ₩22,852,344 | ₩23,785,750 | -1.47% | 5 |
|---|