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 | ₩12,860 | ₩2,508 | ₩3,795 | -11.29% | 1.5억 |
| 2026.10.06 | ₩2,736 | ₩2,762 | ₩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 | ₩3,902 | ₩3,969 | -1.99% | 29.8만 |
| 2026.09.30 | ₩3,741 | ₩4,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,036 |
| +7.89% |
| 18.6만 |
| 2026.09.29 | ₩3,339 | ₩4,090 | ₩2,990 | ₩3,768 | +12.85% | 86.8만 |
|---|
| 2026.09.28 | ₩3,473 | ₩3,674 | ₩3,379 | ₩3,379 | -2.70% | 4.2만 |
|---|
| 2026.09.25 | ₩3,327 | ₩3,487 | ₩3,326 | ₩3,446 | +3.59% | 1.8만 |
|---|
| 2026.09.24 | ₩3,393 | ₩3,487 | ₩3,326 | ₩3,419 | +0.79% | 4만 |
|---|
| 2026.09.23 | ₩3,312 | ₩3,594 | ₩3,151 | ₩3,366 | +1.62% | 7만 |
|---|
| 2026.09.22 | ₩3,098 | ₩3,339 | ₩3,084 | ₩3,312 | +6.93% | 6.4만 |
|---|
| 2026.09.21 | ₩3,151 | ₩3,229 | ₩3,023 | ₩3,192 | +1.28% | 6만 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,326 | ₩3,098 | ₩3,218 | +0.42% | 5.5만 |
|---|
| 2026.09.17 | ₩3,138 | ₩3,379 | ₩2,981 | ₩3,265 | +4.06% | 20.2만 |
|---|
| 2026.09.16 | ₩3,131 | ₩3,218 | ₩2,856 | ₩2,937 | -6.21% | 11.5만 |
|---|
| 2026.09.15 | ₩3,393 | ₩3,433 | ₩3,124 | ₩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 | ₩3,124 | ₩3,151 | ₩2,964 | ₩3,004 | -3.86% | 3.6만 |
|---|
| 2026.09.04 | ₩2,990 | ₩3,170 | ₩2,950 | ₩2,990 | 0.00% | 4.8만 |
|---|
| 2026.09.03 | ₩3,005 | ₩3,151 | ₩2,897 | ₩2,950 | -1.83% | 4.9만 |
|---|
| 2026.09.02 | ₩3,352 | ₩3,352 | ₩2,762 | ₩2,977 | -11.20% | 10.4만 |
|---|
| 2026.09.01 | ₩3,419 | ₩3,902 | ₩3,178 | ₩3,299 | -3.53% | 12.7만 |
|---|
| 2026.08.31 | ₩4,063 | ₩4,090 | ₩3,419 | ₩3,433 | -15.51% | 16.2만 |
|---|
| 2026.08.28 | ₩4,465 | ₩4,479 | ₩4,023 | ₩4,023 | -9.91% | 13.7만 |
|---|
| 2026.08.27 | ₩4,854 | ₩4,868 | ₩4,640 | ₩4,640 | -4.42% | 10.8만 |
|---|
| 2026.08.26 | ₩4,814 | ₩5,002 | ₩4,760 | ₩4,774 | -0.84% | 7.7만 |
|---|
| 2026.08.25 | ₩4,693 | ₩5,082 | ₩4,653 | ₩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 | ₩5,766 | ₩6,088 | -9.20% | 43.7만 |
|---|
| 2026.08.18 | ₩6,423 | ₩7,442 | ₩5,632 | ₩6,879 | +7.10% | 1322.6만 |
|---|
| 2026.08.17 | ₩5,069 | ₩5,686 | ₩4,828 | ₩5,029 | -0.79% | 49.1만 |
|---|
| 2026.08.14 | ₩6,169 | ₩6,517 | ₩4,935 | ₩5,806 | -5.87% | 1611.1만 |
|---|
| 2026.08.13 | ₩4,600 | ₩4,747 | ₩4,157 | ₩4,425 | -3.79% | 32.7만 |
|---|
| 2026.08.12 | ₩4,452 | ₩4,546 | ₩4,170 | ₩4,425 | -0.60% | 19만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,787 | ₩4,318 | ₩4,707 | +2.33% | 26.2만 |
|---|
| 2026.08.10 | ₩5,069 | ₩5,672 | ₩4,224 | ₩4,814 | -5.03% | 37.1만 |
|---|
| 2026.08.07 | ₩5,149 | ₩5,471 | ₩4,291 | ₩4,935 | -4.17% | 71.5만 |
|---|
| 2026.08.06 | ₩5,900 | ₩6,222 | ₩5,686 | ₩5,793 | -1.82% | 61.2만 |
|---|
| 2026.08.05 | ₩7,831 | ₩8,475 | ₩5,471 | ₩7,188 | -8.22% | 211.6만 |
|---|
| 2026.08.04 | ₩8,046 | ₩13,946 | ₩6,973 | ₩13,195 | +64.00% | 210.9만 |
|---|
| 2026.08.03 | ₩7,724 | ₩11,157 | ₩7,509 | ₩8,260 | +6.94% | 542.6만 |
|---|
| 2026.07.31 | ₩7,402 | ₩7,402 | ₩5,900 | ₩6,651 | -10.14% | 76.6만 |
|---|
| 2026.07.30 | ₩7,509 | ₩9,870 | ₩6,866 | ₩7,831 | +4.29% | 675.9만 |
|---|
| 2026.07.29 | ₩5,364 | ₩6,008 | ₩4,935 | ₩5,686 | +6.00% | 73.3만 |
|---|
| 2026.07.28 | ₩6,973 | ₩6,973 | ₩5,364 | ₩6,222 | -10.77% | 81.7만 |
|---|
| 2026.07.27 | ₩6,973 | ₩8,690 | ₩6,544 | ₩7,509 | +7.69% | 425.5만 |
|---|
| 2026.07.24 | ₩27,356 | ₩28,429 | ₩5,686 | ₩6,866 | -74.90% | 405.1만 |
|---|
| 2026.07.23 | ₩43,877 | ₩51,494 | ₩32,934 | ₩35,724 | -18.58% | 80만 |
|---|
| 2026.07.22 | ₩254,250 | ₩256,395 | ₩174,327 | ₩216,702 | -14.77% | 33.1만 |
|---|
| 2026.07.21 | ₩268,196 | ₩305,743 | ₩266,694 | ₩287,506 | +7.20% | 2.3천 |
|---|
| 2026.07.20 | ₩273,024 | ₩273,024 | ₩260,687 | ₩260,687 | -4.52% | 130 |
|---|
| 2026.07.17 | ₩269,269 | ₩273,560 | ₩262,832 | ₩262,832 | -2.39% | 184 |
|---|
| 2026.07.16 | ₩266,050 | ₩292,870 | ₩254,893 | ₩275,705 | +3.63% | 121 |
|---|
| 2026.07.15 | ₩256,395 | ₩281,069 | ₩256,395 | ₩276,778 | +7.95% | 108 |
|---|
| 2026.07.14 | ₩270,342 | ₩277,744 | ₩236,012 | ₩258,541 | -4.37% | 423 |
|---|
| 2026.07.13 | ₩281,069 | ₩281,069 | ₩266,050 | ₩273,560 | -2.67% | 53 |
|---|
| 2026.07.10 | ₩282,142 | ₩282,142 | ₩268,196 | ₩273,560 | -3.04% | 276 |
|---|
| 2026.07.09 | ₩279,997 | ₩302,525 | ₩271,414 | ₩271,414 | -3.07% | 148 |
|---|
| 2026.07.08 | ₩263,905 | ₩302,525 | ₩262,832 | ₩273,560 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩247,813 | ₩276,778 | ₩247,813 | ₩263,905 | +6.49% | 456 |
|---|
| 2026.07.06 | ₩264,978 | ₩264,978 | ₩239,982 | ₩256,395 | -3.24% | 216 |
|---|
| 2026.07.02 | ₩268,196 | ₩289,652 | ₩214,557 | ₩262,832 | -2.00% | 886 |
|---|
| 2026.07.01 | ₩230,649 | ₩270,342 | ₩228,503 | ₩263,905 | +14.42% | 595 |
|---|
| 2026.06.30 | ₩228,503 | ₩233,867 | ₩222,066 | ₩226,357 | -0.94% | 339 |
|---|
| 2026.06.29 | ₩279,997 | ₩314,111 | ₩202,756 | ₩217,775 | -22.22% | 3.3천 |
|---|
| 2026.06.26 | ₩245,668 | ₩273,560 | ₩245,668 | ₩259,614 | +5.68% | 128 |
|---|
| 2026.06.25 | ₩268,196 | ₩278,924 | ₩252,104 | ₩252,104 | -6.00% | 193 |
|---|
| 2026.06.24 | ₩268,196 | ₩277,851 | ₩267,123 | ₩272,487 | +1.60% | 379 |
|---|
| 2026.06.23 | ₩257,468 | ₩270,342 | ₩249,959 | ₩266,050 | +3.33% | 289 |
|---|
| 2026.06.22 | ₩236,012 | ₩256,395 | ₩236,012 | ₩256,395 | +8.64% | 146 |
|---|
| 2026.06.18 | ₩261,759 | ₩261,759 | ₩233,867 | ₩239,231 | -8.61% | 588 |
|---|
| 2026.06.17 | ₩248,886 | ₩257,468 | ₩231,721 | ₩238,158 | -4.31% | 885 |
|---|
| 2026.06.16 | ₩249,959 | ₩263,905 | ₩247,813 | ₩248,886 | -0.43% | 204 |
|---|
| 2026.06.15 | ₩278,924 | ₩292,870 | ₩247,813 | ₩252,104 | -9.62% | 1.1천 |
|---|
| 2026.06.12 | ₩256,395 | ₩297,161 | ₩242,449 | ₩275,705 | +7.53% | 2천 |
|---|
| 2026.06.11 | ₩194,174 | ₩282,679 | ₩185,592 | ₩242,449 | +24.86% | 1.4만 |
|---|
| 2026.06.10 | ₩170,573 | ₩199,538 | ₩170,573 | ₩188,810 | +10.69% | 3.4천 |
|---|
| 2026.06.09 | ₩166,282 | ₩180,228 | ₩165,209 | ₩167,354 | +0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩157,699 | ₩174,864 | ₩156,626 | ₩166,282 | +5.44% | 3.3천 |
|---|
| 2026.06.05 | ₩168,963 | ₩171,645 | ₩151,263 | ₩154,481 | -8.57% | 803 |
|---|
| 2026.06.04 | ₩178,082 | ₩184,519 | ₩168,427 | ₩168,427 | -5.42% | 670 |
|---|
| 2026.06.03 | ₩187,201 | ₩188,810 | ₩184,519 | ₩185,592 | -0.86% | 265 |
|---|
| 2026.06.02 | ₩179,155 | ₩198,465 | ₩175,937 | ₩190,956 | +6.59% | 1.5천 |
|---|
| 2026.06.01 | ₩173,791 | ₩187,737 | ₩173,791 | ₩180,228 | +3.70% | 1.4천 |
|---|
| 2026.05.29 | ₩167,354 | ₩184,519 | ₩167,354 | ₩179,155 | +7.05% | 1천 |
|---|
| 2026.05.28 | ₩164,136 | ₩171,645 | ₩151,263 | ₩167,354 | +1.96% | 748 |
|---|
| 2026.05.27 | ₩178,511 | ₩179,155 | ₩164,136 | ₩166,067 | -6.97% | 311 |
|---|
| 2026.05.26 | ₩178,082 | ₩184,841 | ₩174,864 | ₩179,155 | +0.60% | 354 |
|---|
| 2026.05.22 | ₩167,354 | ₩178,082 | ₩167,354 | ₩178,082 | +6.41% | 93 |
|---|
| 2026.05.21 | ₩170,573 | ₩178,082 | ₩168,427 | ₩175,937 | +3.14% | 239 |
|---|
| 2026.05.20 | ₩165,209 | ₩177,009 | ₩163,063 | ₩171,645 | +3.90% | 189 |
|---|
| 2026.05.19 | ₩170,573 | ₩170,573 | ₩164,136 | ₩166,282 | -2.52% | 65 |
|---|
| 2026.05.18 | ₩171,645 | ₩174,864 | ₩167,354 | ₩168,427 | -1.88% | 115 |
|---|
| 2026.05.15 | ₩170,036 | ₩171,645 | ₩165,209 | ₩169,500 | -0.32% | 69 |
|---|
| 2026.05.14 | ₩171,645 | ₩179,155 | ₩171,109 | ₩171,645 | 0.00% | 144 |
|---|
| 2026.05.13 | ₩160,918 | ₩170,573 | ₩160,918 | ₩170,573 | +6.00% | 241 |
|---|
| 2026.05.12 | ₩177,009 | ₩181,300 | ₩171,645 | ₩171,645 | -3.03% | 184 |
|---|
| 2026.05.11 | ₩184,519 | ₩184,519 | ₩172,718 | ₩177,009 | -4.07% | 300 |
|---|
| 2026.05.08 | ₩179,584 | ₩189,025 | ₩179,262 | ₩185,592 | +3.35% | 121 |
|---|
| 2026.05.07 | ₩187,737 | ₩194,174 | ₩178,082 | ₩178,082 | -5.14% | 244 |
|---|
| 2026.05.06 | ₩194,174 | ₩194,174 | ₩188,810 | ₩188,810 | -2.76% | 150 |
|---|
| 2026.05.05 | ₩203,829 | ₩214,450 | ₩192,028 | ₩192,028 | -5.79% | 489 |
|---|
| 2026.05.04 | ₩225,285 | ₩225,285 | ₩214,557 | ₩222,066 | -1.43% | 1.2천 |
|---|
| 2026.05.01 | ₩218,848 | ₩225,285 | ₩217,775 | ₩222,066 | +1.47% | 90 |
|---|
| 2026.04.30 | ₩220,994 | ₩223,139 | ₩219,921 | ₩220,994 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩216,702 | ₩225,285 | ₩215,630 | ₩219,921 | +1.49% | 56 |
|---|
| 2026.04.28 | ₩223,783 | ₩226,572 | ₩220,994 | ₩224,212 | +0.19% | 151 |
|---|
| 2026.04.27 | ₩224,212 | ₩226,894 | ₩222,066 | ₩223,139 | -0.48% | 96 |
|---|
| 2026.04.24 | ₩225,285 | ₩230,112 | ₩219,921 | ₩225,285 | 0.00% | 264 |
|---|
| 2026.04.23 | ₩226,357 | ₩228,503 | ₩220,994 | ₩227,537 | +0.52% | 435 |
|---|
| 2026.04.22 | ₩220,994 | ₩234,940 | ₩215,630 | ₩220,994 | 0.00% | 565 |
|---|
| 2026.04.21 | ₩217,775 | ₩225,285 | ₩213,484 | ₩218,848 | +0.49% | 138 |
|---|
| 2026.04.20 | ₩215,522 | ₩223,139 | ₩209,193 | ₩220,994 | +2.54% | 378 |
|---|
| 2026.04.17 | ₩203,829 | ₩220,994 | ₩203,829 | ₩215,630 | +5.79% | 389 |
|---|
| 2026.04.16 | ₩199,538 | ₩214,557 | ₩197,392 | ₩206,725 | +3.60% | 288 |
|---|
| 2026.04.15 | ₩231,721 | ₩231,721 | ₩193,101 | ₩199,538 | -13.89% | 564 |
|---|
| 2026.04.14 | ₩249,959 | ₩258,541 | ₩219,384 | ₩223,139 | -10.73% | 524 |
|---|
| 2026.04.13 | ₩240,304 | ₩254,250 | ₩236,012 | ₩248,886 | +3.57% | 544 |
|---|
| 2026.04.10 | ₩225,285 | ₩254,250 | ₩221,315 | ₩248,886 | +10.48% | 379 |
|---|
| 2026.04.09 | ₩236,012 | ₩236,012 | ₩214,557 | ₩222,066 | -5.91% | 706 |
|---|
| 2026.04.08 | ₩227,430 | ₩276,778 | ₩217,775 | ₩241,376 | +6.13% | 2.2천 |
|---|
| 2026.04.07 | ₩200,611 | ₩225,285 | ₩199,967 | ₩222,066 | +10.70% | 796 |
|---|
| 2026.04.06 | ₩202,756 | ₩224,212 | ₩196,319 | ₩199,538 | -1.59% | 674 |
|---|
| 2026.04.02 | ₩195,247 | ₩208,120 | ₩192,028 | ₩202,756 | +3.85% | 844 |
|---|
| 2026.04.01 | ₩177,009 | ₩202,756 | ₩173,791 | ₩193,101 | +9.09% | 1.2천 |
|---|
| 2026.03.31 | ₩170,573 | ₩183,446 | ₩163,170 | ₩180,228 | +5.66% | 1.3천 |
|---|
| 2026.03.30 | ₩139,462 | ₩209,193 | ₩134,098 | ₩177,009 | +26.92% | 1.3만 |
|---|
| 2026.03.27 | ₩138,389 | ₩148,044 | ₩136,244 | ₩139,462 | +0.78% | 200 |
|---|
| 2026.03.26 | ₩148,044 | ₩148,151 | ₩137,316 | ₩141,607 | -4.35% | 168 |
|---|
| 2026.03.25 | ₩151,263 | ₩158,772 | ₩145,899 | ₩145,899 | -3.55% | 196 |
|---|
| 2026.03.24 | ₩149,117 | ₩158,343 | ₩149,117 | ₩151,263 | +1.44% | 176 |
|---|
| 2026.03.23 | ₩152,335 | ₩159,845 | ₩148,688 | ₩157,699 | +3.52% | 248 |
|---|
| 2026.03.20 | ₩161,990 | ₩164,136 | ₩150,190 | ₩150,190 | -7.28% | 374 |
|---|
| 2026.03.19 | ₩186,664 | ₩186,664 | ₩155,554 | ₩159,845 | -14.37% | 705 |
|---|
| 2026.03.18 | ₩194,281 | ₩201,576 | ₩181,300 | ₩181,300 | -6.68% | 274 |
|---|
| 2026.03.17 | ₩195,247 | ₩196,319 | ₩189,883 | ₩193,101 | -1.10% | 196 |
|---|
| 2026.03.16 | ₩210,266 | ₩210,266 | ₩188,810 | ₩190,956 | -9.18% | 378 |
|---|
| 2026.03.13 | ₩225,285 | ₩229,898 | ₩201,683 | ₩202,756 | -10.00% | 691 |
|---|
| 2026.03.12 | ₩225,285 | ₩234,940 | ₩225,285 | ₩228,503 | +1.43% | 91 |
|---|
| 2026.03.11 | ₩223,139 | ₩239,767 | ₩223,139 | ₩232,794 | +4.33% | 270 |
|---|
| 2026.03.10 | ₩219,921 | ₩228,503 | ₩219,921 | ₩223,139 | +1.46% | 131 |
|---|
| 2026.03.09 | ₩213,484 | ₩233,867 | ₩213,484 | ₩228,503 | +7.04% | 245 |
|---|
| 2026.03.06 | ₩213,484 | ₩225,285 | ₩210,266 | ₩218,848 | +2.51% | 276 |
|---|
| 2026.03.05 | ₩219,921 | ₩225,928 | ₩216,702 | ₩218,848 | -0.49% | 271 |
|---|
| 2026.03.04 | ₩214,557 | ₩222,281 | ₩201,683 | ₩214,557 | 0.00% | 629 |
|---|
| 2026.03.03 | ₩229,576 | ₩231,185 | ₩214,557 | ₩222,066 | -3.27% | 453 |
|---|
| 2026.03.02 | ₩240,304 | ₩249,959 | ₩230,756 | ₩240,304 | 0.00% | 310 |
|---|
| 2026.02.27 | ₩261,759 | ₩261,759 | ₩243,522 | ₩244,595 | -6.56% | 270 |
|---|
| 2026.02.26 | ₩246,740 | ₩288,579 | ₩246,740 | ₩259,614 | +5.22% | 1.7천 |
|---|
| 2026.02.25 | ₩242,449 | ₩253,177 | ₩237,836 | ₩241,376 | -0.44% | 499 |
|---|
| 2026.02.24 | ₩223,139 | ₩244,595 | ₩210,266 | ₩242,449 | +8.65% | 585 |
|---|
| 2026.02.23 | ₩256,395 | ₩256,395 | ₩225,285 | ₩231,721 | -9.62% | 570 |
|---|
| 2026.02.20 | ₩245,668 | ₩256,395 | ₩232,365 | ₩254,786 | +3.71% | 653 |
|---|
| 2026.02.19 | ₩266,050 | ₩266,050 | ₩236,012 | ₩242,449 | -8.87% | 1.5천 |
|---|
| 2026.02.18 | ₩264,978 | ₩286,433 | ₩259,614 | ₩262,832 | -0.81% | 1.5천 |
|---|
| 2026.02.17 | ₩275,705 | ₩295,016 | ₩259,614 | ₩269,269 | -2.33% | 1.5천 |
|---|
| 2026.02.13 | ₩271,414 | ₩311,107 | ₩267,123 | ₩279,997 | +3.16% | 3천 |
|---|
| 2026.02.12 | ₩272,487 | ₩293,943 | ₩258,541 | ₩282,142 | +3.54% | 1.7천 |
|---|
| 2026.02.11 | ₩273,560 | ₩295,016 | ₩260,687 | ₩267,123 | -2.35% | 1.3천 |
|---|
| 2026.02.10 | ₩281,069 | ₩295,016 | ₩273,560 | ₩273,560 | -2.67% | 2.1천 |
|---|
| 2026.02.09 | ₩321,835 | ₩328,272 | ₩250,495 | ₩297,161 | -7.67% | 5.8만 |
|---|
| 2026.02.06 | ₩301,452 | ₩339,000 | ₩282,142 | ₩321,835 | +6.76% | 2천 |
|---|
| 2026.02.05 | ₩398,003 | ₩401,543 | ₩282,142 | ₩302,525 | -23.99% | 6.1천 |
|---|
| 2026.02.04 | ₩429,114 | ₩471,810 | ₩388,348 | ₩422,677 | -1.50% | 5천 |
|---|
| 2026.02.03 | ₩600,759 | ₩686,582 | ₩461,297 | ₩485,971 | -19.11% | 4.6천 |
|---|
| 2026.02.02 | ₩1,078,148 | ₩1,190,790 | ₩627,579 | ₩691,946 | -35.82% | 5.7만 |
|---|
| 2026.01.30 | ₩675,854 | ₩675,854 | ₩434,478 | ₩498,845 | -26.19% | 5.5천 |
|---|
| 2026.01.29 | ₩1,158,607 | ₩1,174,698 | ₩772,404 | ₩804,588 | -30.56% | 3.1천 |
|---|
| 2026.01.28 | ₩1,383,891 | ₩1,464,350 | ₩1,045,964 | ₩1,110,331 | -19.77% | 4.2천 |
|---|
| 2026.01.27 | ₩1,625,268 | ₩2,156,296 | ₩1,335,616 | ₩1,641,360 | +0.99% | 1.2만 |
|---|
| 2026.01.26 | ₩1,351,708 | ₩1,367,800 | ₩1,239,066 | ₩1,319,524 | -2.38% | 1.8천 |
|---|
| 2026.01.23 | ₩1,464,350 | ₩1,464,350 | ₩1,319,524 | ₩1,383,891 | -5.49% | 594 |
|---|
| 2026.01.22 | ₩1,496,534 | ₩1,496,534 | ₩1,416,075 | ₩1,464,350 | -2.15% | 380 |
|---|
| 2026.01.21 | ₩1,464,350 | ₩1,544,809 | ₩1,367,800 | ₩1,464,350 | 0.00% | 681 |
|---|
| 2026.01.20 | ₩1,480,442 | ₩1,560,901 | ₩1,448,258 | ₩1,544,809 | +4.35% | 589 |
|---|
| 2026.01.16 | ₩1,609,176 | ₩1,625,268 | ₩1,432,167 | ₩1,528,717 | -5.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,576,992 | ₩1,834,461 | ₩1,560,901 | ₩1,705,727 | +8.16% | 2.1천 |
|---|
| 2026.01.14 | ₩1,834,461 | ₩1,834,461 | ₩1,512,625 | ₩1,544,809 | -15.79% | 4.8천 |
|---|
| 2026.01.13 | ₩2,204,571 | ₩2,204,571 | ₩1,512,625 | ₩1,609,176 | -27.01% | 3.1천 |
|---|
| 2026.01.12 | ₩2,301,122 | ₩2,381,580 | ₩1,818,369 | ₩2,285,030 | -0.70% | 6.8천 |
|---|
| 2026.01.09 | ₩23,172,134 | ₩23,493,970 | ₩2,285,030 | ₩2,429,856 | -89.51% | 9.4천 |
|---|
| 2026.01.08 | ₩32,666,273 | ₩1억 | ₩19,471,030 | ₩20,114,700 | -38.42% | 9.2천 |
|---|
| 2026.01.07 | ₩27,999,662 | ₩32,183,520 | ₩27,838,745 | ₩32,183,520 | +14.94% | 10 |
|---|
| 2026.01.06 | ₩27,999,662 | ₩30,735,262 | ₩25,907,734 | ₩27,195,074 | -2.87% | 41 |
|---|
| 2026.01.05 | ₩27,195,074 | ₩29,287,003 | ₩27,098,524 | ₩28,160,580 | +3.55% | 6 |
|---|
| 2026.01.02 | ₩26,213,477 | ₩28,804,250 | ₩26,181,294 | ₩28,015,754 | +6.88% | 17 |
|---|
| 2025.12.31 | ₩23,172,134 | ₩26,551,404 | ₩22,689,382 | ₩25,746,816 | +11.11% | 21 |
|---|
| 2025.12.30 | ₩23,654,887 | ₩24,620,393 | ₩22,689,382 | ₩22,689,382 | -4.08% | 1 |
|---|
| 2025.12.29 | ₩23,815,805 | ₩24,137,640 | ₩23,654,887 | ₩23,654,887 | -0.68% | 1 |
|---|
| 2025.12.26 | ₩23,976,722 | ₩24,459,475 | ₩23,976,722 | ₩24,298,558 | +1.34% | 0 |
|---|
| 2025.12.24 | ₩24,121,548 | ₩25,103,146 | ₩24,121,548 | ₩24,636,485 | +2.13% | 0 |
|---|
| 2025.12.23 | ₩24,781,310 | ₩25,585,898 | ₩24,620,393 | ₩24,781,310 | 0.00% | 1 |
|---|
| 2025.12.22 | ₩25,907,734 | ₩25,907,734 | ₩24,781,310 | ₩24,942,228 | -3.73% | 1 |
|---|
| 2025.12.19 | ₩24,765,219 | ₩25,907,734 | ₩24,765,219 | ₩25,907,734 | +4.61% | 2 |
|---|
| 2025.12.18 | ₩24,942,228 | ₩25,424,981 | ₩24,459,475 | ₩24,781,310 | -0.65% | 2 |
|---|
| 2025.12.17 | ₩26,712,322 | ₩26,712,322 | ₩24,942,228 | ₩25,264,063 | -5.42% | 2 |
|---|
| 2025.12.16 | ₩24,459,475 | ₩26,390,486 | ₩24,459,475 | ₩26,390,486 | +7.89% | 5 |
|---|
| 2025.12.15 | ₩24,942,228 | ₩28,643,333 | ₩23,333,052 | ₩23,333,052 | -6.45% | 69 |
|---|
| 2025.12.12 | ₩22,045,711 | ₩22,850,299 | ₩22,045,711 | ₩22,689,382 | +2.92% | 1 |
|---|
| 2025.12.11 | ₩22,045,711 | ₩22,206,629 | ₩21,723,876 | ₩21,884,794 | -0.73% | 1 |
|---|
| 2025.12.10 | ₩21,884,794 | ₩22,850,299 | ₩21,884,794 | ₩22,528,464 | +2.94% | 2 |
|---|
| 2025.12.09 | ₩22,045,711 | ₩22,045,711 | ₩21,884,794 | ₩21,884,794 | -0.73% | 0 |
|---|
| 2025.12.08 | ₩22,689,382 | ₩23,011,217 | ₩21,723,876 | ₩22,206,629 | -2.13% | 3 |
|---|
| 2025.12.05 | ₩22,850,299 | ₩23,333,052 | ₩22,528,464 | ₩22,689,382 | -0.70% | 2 |
|---|
| 2025.12.04 | ₩22,528,464 | ₩23,011,217 | ₩22,528,464 | ₩23,011,217 | +2.14% | 0 |
|---|
| 2025.12.03 | ₩22,850,299 | ₩23,493,970 | ₩22,592,831 | ₩22,850,299 | 0.00% | 3 |
|---|
| 2025.12.02 | ₩22,689,382 | ₩23,493,970 | ₩22,206,629 | ₩22,206,629 | -2.13% | 1 |
|---|
| 2025.12.01 | ₩23,976,722 | ₩24,459,475 | ₩22,528,464 | ₩22,689,382 | -5.37% | 3 |
|---|
| 2025.11.28 | ₩22,528,464 | ₩23,493,970 | ₩22,528,464 | ₩23,172,134 | +2.86% | 23 |
|---|
| 2025.11.26 | ₩21,981,344 | ₩23,333,052 | ₩21,402,041 | ₩22,850,299 | +3.95% | 38 |
|---|
| 2025.11.25 | ₩21,884,794 | ₩22,850,299 | ₩21,241,123 | ₩22,689,382 | +3.68% | 47 |
|---|
| 2025.11.24 | ₩21,884,794 | ₩21,965,252 | ₩21,402,041 | ₩21,562,958 | -1.47% | 27 |
|---|
| 2025.11.21 | ₩21,723,876 | ₩22,045,711 | ₩20,919,288 | ₩22,045,711 | +1.48% | 25 |
|---|
| 2025.11.20 | ₩21,402,041 | ₩22,045,711 | ₩20,919,288 | ₩21,643,417 | +1.13% | 27 |
|---|
| 2025.11.19 | ₩24,298,558 | ₩24,298,558 | ₩20,919,288 | ₩21,482,500 | -11.59% | 39 |
|---|
| 2025.11.18 | ₩21,402,041 | ₩26,551,404 | ₩21,080,206 | ₩25,746,816 | +20.30% | 36 |
|---|
| 2025.11.17 | ₩21,402,041 | ₩22,399,730 | ₩20,919,288 | ₩21,723,876 | +1.50% | 21 |
|---|
| 2025.11.14 | ₩21,080,206 | ₩21,723,876 | ₩20,919,288 | ₩21,241,123 | +0.76% | 33 |
|---|
| 2025.11.13 | ₩21,562,958 | ₩22,206,629 | ₩20,919,288 | ₩20,919,288 | -2.99% | 43 |
|---|
| 2025.11.12 | ₩22,367,546 | ₩22,930,758 | ₩21,080,206 | ₩21,241,123 | -5.04% | 25 |
|---|
| 2025.11.11 | ₩23,172,134 | ₩23,252,593 | ₩22,367,546 | ₩22,367,546 | -3.47% | 18 |
|---|
| 2025.11.10 | ₩22,367,546 | ₩22,850,299 | ₩21,884,794 | ₩22,850,299 | +2.16% | 18 |
|---|
| 2025.11.07 | ₩22,850,299 | ₩23,172,134 | ₩21,241,123 | ₩22,045,711 | -3.52% | 25 |
|---|
| 2025.11.06 | ₩24,942,228 | ₩25,618,082 | ₩22,206,629 | ₩23,011,217 | -7.74% | 12 |
|---|
| 2025.11.05 | ₩24,459,475 | ₩28,804,250 | ₩24,459,475 | ₩26,712,322 | +9.21% | 29 |
|---|
| 2025.11.04 | ₩21,723,876 | ₩23,815,805 | ₩21,723,876 | ₩22,850,299 | +5.19% | 18 |
|---|
| 2025.11.03 | ₩23,172,134 | ₩23,493,970 | ₩21,402,041 | ₩22,689,382 | -2.08% | 22 |
|---|
| 2025.10.31 | ₩22,061,803 | ₩22,850,299 | ₩20,758,370 | ₩22,850,299 | +3.57% | 2 |
|---|
| 2025.10.30 | ₩22,206,629 | ₩22,206,629 | ₩21,402,041 | ₩21,884,794 | -1.45% | 0 |
|---|
| 2025.10.29 | ₩21,965,252 | ₩23,011,217 | ₩21,241,123 | ₩22,045,711 | +0.37% | 1 |
|---|
| 2025.10.28 | ₩21,080,206 | ₩21,788,243 | ₩21,080,206 | ₩21,241,123 | +0.76% | 3 |
|---|
| 2025.10.27 | ₩22,528,464 | ₩22,528,464 | ₩19,310,112 | ₩20,275,618 | -10.00% | 8 |
|---|
| 2025.10.24 | ₩21,402,041 | ₩24,089,365 | ₩20,838,829 | ₩21,562,958 | +0.75% | 4 |
|---|
| 2025.10.23 | ₩21,080,206 | ₩21,884,794 | ₩21,080,206 | ₩21,562,958 | +2.29% | 1 |
|---|
| 2025.10.22 | ₩21,402,041 | ₩22,528,464 | ₩20,436,535 | ₩20,999,747 | -1.88% | 6 |
|---|
| 2025.10.21 | ₩23,011,217 | ₩23,011,217 | ₩21,981,344 | ₩22,850,299 | -0.70% | 0 |
|---|
| 2025.10.20 | ₩23,493,970 | ₩24,137,640 | ₩21,884,794 | ₩22,206,629 | -5.48% | 1 |
|---|
| 2025.10.17 | ₩22,785,932 | ₩22,785,932 | ₩22,367,546 | ₩22,367,546 | -1.84% | 0 |
|---|
| 2025.10.16 | ₩22,689,382 | ₩23,654,887 | ₩22,528,464 | ₩22,850,299 | +0.71% | 2 |
|---|
| 2025.10.15 | ₩22,850,299 | ₩23,493,970 | ₩22,850,299 | ₩23,333,052 | +2.11% | 0 |
|---|
| 2025.10.14 | ₩23,654,887 | ₩23,654,887 | ₩22,528,464 | ₩23,333,052 | -1.36% | 1 |
|---|
| 2025.10.13 | ₩24,781,310 | ₩24,781,310 | ₩22,689,382 | ₩23,333,052 | -5.84% | 1 |
|---|
| 2025.10.10 | ₩24,137,640 | ₩25,585,898 | ₩22,850,299 | ₩23,783,621 | -1.47% | 5 |
|---|