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 | ₩616 | ₩622 | ₩415 | ₩461 | -25.22% | 6491.2만 |
| 2026.10.07 | ₩4,275 | ₩12,851 | ₩2,506 | ₩3,792 | -11.29% | 1.5억 |
| 2026.10.06 | ₩2,734 | ₩2,760 | ₩1,581 | ₩1,675 | -38.73% | 954.7만 |
| 2026.10.05 | ₩3,095 | ₩3,270 | ₩2,064 | ₩2,787 | -9.96% | 94.9만 |
| 2026.10.02 | ₩4,020 | ₩4,141 | ₩2,601 | ₩3,229 | -19.67% | 77.9만 |
| 2026.10.01 | ₩4,047 | ₩4,382 | ₩3,899 | ₩3,966 | -1.99% | 29.8만 |
| 2026.09.30 | ₩3,739 | ₩4,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,698 |
| ₩4,033 |
| +7.89% |
| 18.6만 |
| 2026.09.29 | ₩3,337 | ₩4,087 | ₩2,988 | ₩3,765 | +12.85% | 86.8만 |
|---|
| 2026.09.28 | ₩3,471 | ₩3,672 | ₩3,377 | ₩3,377 | -2.70% | 4.2만 |
|---|
| 2026.09.25 | ₩3,325 | ₩3,484 | ₩3,323 | ₩3,444 | +3.59% | 1.8만 |
|---|
| 2026.09.24 | ₩3,390 | ₩3,484 | ₩3,323 | ₩3,417 | +0.79% | 4만 |
|---|
| 2026.09.23 | ₩3,310 | ₩3,591 | ₩3,149 | ₩3,363 | +1.62% | 7만 |
|---|
| 2026.09.22 | ₩3,095 | ₩3,337 | ₩3,082 | ₩3,310 | +6.93% | 6.4만 |
|---|
| 2026.09.21 | ₩3,149 | ₩3,227 | ₩3,020 | ₩3,189 | +1.28% | 6만 |
|---|
| 2026.09.18 | ₩3,203 | ₩3,323 | ₩3,095 | ₩3,216 | +0.42% | 5.5만 |
|---|
| 2026.09.17 | ₩3,136 | ₩3,377 | ₩2,979 | ₩3,263 | +4.06% | 20.2만 |
|---|
| 2026.09.16 | ₩3,129 | ₩3,216 | ₩2,854 | ₩2,935 | -6.21% | 11.5만 |
|---|
| 2026.09.15 | ₩3,390 | ₩3,430 | ₩3,122 | ₩3,162 | -6.72% | 12만 |
|---|
| 2026.09.14 | ₩3,310 | ₩3,642 | ₩3,057 | ₩3,564 | +7.69% | 30.9만 |
|---|
| 2026.09.11 | ₩3,002 | ₩4,020 | ₩2,841 | ₩3,430 | +14.29% | 1416.3만 |
|---|
| 2026.09.10 | ₩2,881 | ₩2,908 | ₩2,385 | ₩2,586 | -10.23% | 9.8만 |
|---|
| 2026.09.09 | ₩3,082 | ₩3,197 | ₩2,868 | ₩2,868 | -6.96% | 4.9만 |
|---|
| 2026.09.08 | ₩3,122 | ₩3,149 | ₩2,961 | ₩3,002 | -3.86% | 3.6만 |
|---|
| 2026.09.04 | ₩2,988 | ₩3,168 | ₩2,948 | ₩2,988 | 0.00% | 4.8만 |
|---|
| 2026.09.03 | ₩3,003 | ₩3,149 | ₩2,894 | ₩2,948 | -1.83% | 4.9만 |
|---|
| 2026.09.02 | ₩3,350 | ₩3,350 | ₩2,760 | ₩2,975 | -11.20% | 10.4만 |
|---|
| 2026.09.01 | ₩3,417 | ₩3,899 | ₩3,176 | ₩3,296 | -3.53% | 12.7만 |
|---|
| 2026.08.31 | ₩4,060 | ₩4,087 | ₩3,417 | ₩3,430 | -15.51% | 16.2만 |
|---|
| 2026.08.28 | ₩4,462 | ₩4,476 | ₩4,020 | ₩4,020 | -9.91% | 13.7만 |
|---|
| 2026.08.27 | ₩4,851 | ₩4,864 | ₩4,636 | ₩4,636 | -4.42% | 10.8만 |
|---|
| 2026.08.26 | ₩4,811 | ₩4,998 | ₩4,757 | ₩4,770 | -0.84% | 7.7만 |
|---|
| 2026.08.25 | ₩4,690 | ₩5,079 | ₩4,650 | ₩4,797 | +2.29% | 17.4만 |
|---|
| 2026.08.24 | ₩5,320 | ₩5,360 | ₩5,025 | ₩5,092 | -4.28% | 14만 |
|---|
| 2026.08.21 | ₩5,132 | ₩5,708 | ₩5,119 | ₩5,494 | +7.05% | 299.8만 |
|---|
| 2026.08.20 | ₩5,749 | ₩5,889 | ₩4,824 | ₩4,864 | -15.38% | 27.3만 |
|---|
| 2026.08.19 | ₩6,700 | ₩6,834 | ₩5,762 | ₩6,084 | -9.20% | 43.7만 |
|---|
| 2026.08.18 | ₩6,419 | ₩7,437 | ₩5,628 | ₩6,874 | +7.10% | 1322.6만 |
|---|
| 2026.08.17 | ₩5,065 | ₩5,682 | ₩4,824 | ₩5,025 | -0.79% | 49.1만 |
|---|
| 2026.08.14 | ₩6,164 | ₩6,512 | ₩4,931 | ₩5,802 | -5.87% | 1611.1만 |
|---|
| 2026.08.13 | ₩4,596 | ₩4,744 | ₩4,154 | ₩4,422 | -3.79% | 32.7만 |
|---|
| 2026.08.12 | ₩4,449 | ₩4,543 | ₩4,167 | ₩4,422 | -0.60% | 19만 |
|---|
| 2026.08.11 | ₩4,596 | ₩4,784 | ₩4,315 | ₩4,703 | +2.33% | 26.2만 |
|---|
| 2026.08.10 | ₩5,065 | ₩5,668 | ₩4,221 | ₩4,811 | -5.03% | 37.1만 |
|---|
| 2026.08.07 | ₩5,146 | ₩5,467 | ₩4,288 | ₩4,931 | -4.17% | 71.5만 |
|---|
| 2026.08.06 | ₩5,896 | ₩6,218 | ₩5,682 | ₩5,789 | -1.82% | 61.2만 |
|---|
| 2026.08.05 | ₩7,826 | ₩8,469 | ₩5,467 | ₩7,183 | -8.22% | 211.6만 |
|---|
| 2026.08.04 | ₩8,040 | ₩13,936 | ₩6,968 | ₩13,186 | +64.00% | 210.9만 |
|---|
| 2026.08.03 | ₩7,719 | ₩11,149 | ₩7,504 | ₩8,255 | +6.94% | 542.6만 |
|---|
| 2026.07.31 | ₩7,397 | ₩7,397 | ₩5,896 | ₩6,646 | -10.14% | 76.6만 |
|---|
| 2026.07.30 | ₩7,504 | ₩9,863 | ₩6,861 | ₩7,826 | +4.29% | 675.9만 |
|---|
| 2026.07.29 | ₩5,360 | ₩6,003 | ₩4,931 | ₩5,682 | +6.00% | 73.3만 |
|---|
| 2026.07.28 | ₩6,968 | ₩6,968 | ₩5,360 | ₩6,218 | -10.77% | 81.7만 |
|---|
| 2026.07.27 | ₩6,968 | ₩8,683 | ₩6,539 | ₩7,504 | +7.69% | 425.5만 |
|---|
| 2026.07.24 | ₩27,336 | ₩28,408 | ₩5,682 | ₩6,861 | -74.90% | 405.1만 |
|---|
| 2026.07.23 | ₩43,845 | ₩51,457 | ₩32,911 | ₩35,698 | -18.58% | 80만 |
|---|
| 2026.07.22 | ₩254,068 | ₩256,212 | ₩174,203 | ₩216,547 | -14.77% | 33.1만 |
|---|
| 2026.07.21 | ₩268,004 | ₩305,525 | ₩266,503 | ₩287,300 | +7.20% | 2.3천 |
|---|
| 2026.07.20 | ₩272,828 | ₩272,828 | ₩260,500 | ₩260,500 | -4.52% | 130 |
|---|
| 2026.07.17 | ₩269,076 | ₩273,364 | ₩262,644 | ₩262,644 | -2.39% | 184 |
|---|
| 2026.07.16 | ₩265,860 | ₩292,660 | ₩254,711 | ₩275,508 | +3.63% | 121 |
|---|
| 2026.07.15 | ₩256,212 | ₩280,868 | ₩256,212 | ₩276,580 | +7.95% | 108 |
|---|
| 2026.07.14 | ₩270,148 | ₩277,545 | ₩235,844 | ₩258,356 | -4.37% | 423 |
|---|
| 2026.07.13 | ₩280,868 | ₩280,868 | ₩265,860 | ₩273,364 | -2.67% | 53 |
|---|
| 2026.07.10 | ₩281,940 | ₩281,940 | ₩268,004 | ₩273,364 | -3.04% | 276 |
|---|
| 2026.07.09 | ₩279,796 | ₩302,309 | ₩271,220 | ₩271,220 | -3.07% | 148 |
|---|
| 2026.07.08 | ₩263,716 | ₩302,309 | ₩262,644 | ₩273,364 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩247,636 | ₩276,580 | ₩247,636 | ₩263,716 | +6.49% | 456 |
|---|
| 2026.07.06 | ₩264,788 | ₩264,788 | ₩239,810 | ₩256,212 | -3.24% | 216 |
|---|
| 2026.07.02 | ₩268,004 | ₩289,444 | ₩214,403 | ₩262,644 | -2.00% | 886 |
|---|
| 2026.07.01 | ₩230,483 | ₩270,148 | ₩228,339 | ₩263,716 | +14.42% | 595 |
|---|
| 2026.06.30 | ₩228,339 | ₩233,699 | ₩221,907 | ₩226,195 | -0.94% | 339 |
|---|
| 2026.06.29 | ₩279,796 | ₩313,886 | ₩202,611 | ₩217,619 | -22.22% | 3.3천 |
|---|
| 2026.06.26 | ₩245,492 | ₩273,364 | ₩245,492 | ₩259,428 | +5.68% | 128 |
|---|
| 2026.06.25 | ₩268,004 | ₩278,724 | ₩251,924 | ₩251,924 | -6.00% | 193 |
|---|
| 2026.06.24 | ₩268,004 | ₩277,652 | ₩266,932 | ₩272,292 | +1.60% | 379 |
|---|
| 2026.06.23 | ₩257,284 | ₩270,148 | ₩249,780 | ₩265,860 | +3.33% | 289 |
|---|
| 2026.06.22 | ₩235,844 | ₩256,212 | ₩235,844 | ₩256,212 | +8.64% | 146 |
|---|
| 2026.06.18 | ₩261,572 | ₩261,572 | ₩233,699 | ₩239,060 | -8.61% | 588 |
|---|
| 2026.06.17 | ₩248,708 | ₩257,284 | ₩231,555 | ₩237,988 | -4.31% | 885 |
|---|
| 2026.06.16 | ₩249,780 | ₩263,716 | ₩247,636 | ₩248,708 | -0.43% | 204 |
|---|
| 2026.06.15 | ₩278,724 | ₩292,660 | ₩247,636 | ₩251,924 | -9.62% | 1.1천 |
|---|
| 2026.06.12 | ₩256,212 | ₩296,948 | ₩242,276 | ₩275,508 | +7.53% | 2천 |
|---|
| 2026.06.11 | ₩194,035 | ₩282,476 | ₩185,459 | ₩242,276 | +24.86% | 1.4만 |
|---|
| 2026.06.10 | ₩170,451 | ₩199,395 | ₩170,451 | ₩188,675 | +10.69% | 3.4천 |
|---|
| 2026.06.09 | ₩166,162 | ₩180,099 | ₩165,090 | ₩167,235 | +0.65% | 1.7천 |
|---|
| 2026.06.08 | ₩157,586 | ₩174,739 | ₩156,514 | ₩166,162 | +5.44% | 3.3천 |
|---|
| 2026.06.05 | ₩168,843 | ₩171,523 | ₩151,154 | ₩154,370 | -8.57% | 803 |
|---|
| 2026.06.04 | ₩177,955 | ₩184,387 | ₩168,307 | ₩168,307 | -5.42% | 670 |
|---|
| 2026.06.03 | ₩187,067 | ₩188,675 | ₩184,387 | ₩185,459 | -0.86% | 265 |
|---|
| 2026.06.02 | ₩179,027 | ₩198,323 | ₩175,811 | ₩190,819 | +6.59% | 1.5천 |
|---|
| 2026.06.01 | ₩173,667 | ₩187,603 | ₩173,667 | ₩180,099 | +3.70% | 1.4천 |
|---|
| 2026.05.29 | ₩167,235 | ₩184,387 | ₩167,235 | ₩179,027 | +7.05% | 1천 |
|---|
| 2026.05.28 | ₩164,018 | ₩171,523 | ₩151,154 | ₩167,235 | +1.96% | 748 |
|---|
| 2026.05.27 | ₩178,383 | ₩179,027 | ₩164,018 | ₩165,948 | -6.97% | 311 |
|---|
| 2026.05.26 | ₩177,955 | ₩184,708 | ₩174,739 | ₩179,027 | +0.60% | 354 |
|---|
| 2026.05.22 | ₩167,235 | ₩177,955 | ₩167,235 | ₩177,955 | +6.41% | 93 |
|---|
| 2026.05.21 | ₩170,451 | ₩177,955 | ₩168,307 | ₩175,811 | +3.14% | 239 |
|---|
| 2026.05.20 | ₩165,090 | ₩176,883 | ₩162,946 | ₩171,523 | +3.90% | 189 |
|---|
| 2026.05.19 | ₩170,451 | ₩170,451 | ₩164,018 | ₩166,162 | -2.52% | 65 |
|---|
| 2026.05.18 | ₩171,523 | ₩174,739 | ₩167,235 | ₩168,307 | -1.88% | 115 |
|---|
| 2026.05.15 | ₩169,915 | ₩171,523 | ₩165,090 | ₩169,379 | -0.32% | 69 |
|---|
| 2026.05.14 | ₩171,523 | ₩179,027 | ₩170,987 | ₩171,523 | 0.00% | 144 |
|---|
| 2026.05.13 | ₩160,802 | ₩170,451 | ₩160,802 | ₩170,451 | +6.00% | 241 |
|---|
| 2026.05.12 | ₩176,883 | ₩181,171 | ₩171,523 | ₩171,523 | -3.03% | 184 |
|---|
| 2026.05.11 | ₩184,387 | ₩184,387 | ₩172,595 | ₩176,883 | -4.07% | 300 |
|---|
| 2026.05.08 | ₩179,455 | ₩188,889 | ₩179,134 | ₩185,459 | +3.35% | 121 |
|---|
| 2026.05.07 | ₩187,603 | ₩194,035 | ₩177,955 | ₩177,955 | -5.14% | 244 |
|---|
| 2026.05.06 | ₩194,035 | ₩194,035 | ₩188,675 | ₩188,675 | -2.76% | 150 |
|---|
| 2026.05.05 | ₩203,683 | ₩214,296 | ₩191,891 | ₩191,891 | -5.79% | 489 |
|---|
| 2026.05.04 | ₩225,123 | ₩225,123 | ₩214,403 | ₩221,907 | -1.43% | 1.2천 |
|---|
| 2026.05.01 | ₩218,691 | ₩225,123 | ₩217,619 | ₩221,907 | +1.47% | 90 |
|---|
| 2026.04.30 | ₩220,835 | ₩222,979 | ₩219,763 | ₩220,835 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩216,547 | ₩225,123 | ₩215,475 | ₩219,763 | +1.49% | 56 |
|---|
| 2026.04.28 | ₩223,623 | ₩226,410 | ₩220,835 | ₩224,051 | +0.19% | 151 |
|---|
| 2026.04.27 | ₩224,051 | ₩226,731 | ₩221,907 | ₩222,979 | -0.48% | 96 |
|---|
| 2026.04.24 | ₩225,123 | ₩229,947 | ₩219,763 | ₩225,123 | 0.00% | 264 |
|---|
| 2026.04.23 | ₩226,195 | ₩228,339 | ₩220,835 | ₩227,375 | +0.52% | 435 |
|---|
| 2026.04.22 | ₩220,835 | ₩234,771 | ₩215,475 | ₩220,835 | 0.00% | 565 |
|---|
| 2026.04.21 | ₩217,619 | ₩225,123 | ₩213,331 | ₩218,691 | +0.49% | 138 |
|---|
| 2026.04.20 | ₩215,368 | ₩222,979 | ₩209,043 | ₩220,835 | +2.54% | 378 |
|---|
| 2026.04.17 | ₩203,683 | ₩220,835 | ₩203,683 | ₩215,475 | +5.79% | 389 |
|---|
| 2026.04.16 | ₩199,395 | ₩214,403 | ₩197,251 | ₩206,577 | +3.60% | 288 |
|---|
| 2026.04.15 | ₩231,555 | ₩231,555 | ₩192,963 | ₩199,395 | -13.89% | 564 |
|---|
| 2026.04.14 | ₩249,780 | ₩258,356 | ₩219,227 | ₩222,979 | -10.73% | 524 |
|---|
| 2026.04.13 | ₩240,132 | ₩254,068 | ₩235,844 | ₩248,708 | +3.57% | 544 |
|---|
| 2026.04.10 | ₩225,123 | ₩254,068 | ₩221,157 | ₩248,708 | +10.48% | 379 |
|---|
| 2026.04.09 | ₩235,844 | ₩235,844 | ₩214,403 | ₩221,907 | -5.91% | 706 |
|---|
| 2026.04.08 | ₩227,267 | ₩276,580 | ₩217,619 | ₩241,204 | +6.13% | 2.2천 |
|---|
| 2026.04.07 | ₩200,467 | ₩225,123 | ₩199,824 | ₩221,907 | +10.70% | 796 |
|---|
| 2026.04.06 | ₩202,611 | ₩224,051 | ₩196,179 | ₩199,395 | -1.59% | 674 |
|---|
| 2026.04.02 | ₩195,107 | ₩207,971 | ₩191,891 | ₩202,611 | +3.85% | 844 |
|---|
| 2026.04.01 | ₩176,883 | ₩202,611 | ₩173,667 | ₩192,963 | +9.09% | 1.2천 |
|---|
| 2026.03.31 | ₩170,451 | ₩183,315 | ₩163,054 | ₩180,099 | +5.66% | 1.3천 |
|---|
| 2026.03.30 | ₩139,362 | ₩209,043 | ₩134,002 | ₩176,883 | +26.92% | 1.3만 |
|---|
| 2026.03.27 | ₩138,290 | ₩147,938 | ₩136,146 | ₩139,362 | +0.78% | 200 |
|---|
| 2026.03.26 | ₩147,938 | ₩148,045 | ₩137,218 | ₩141,506 | -4.35% | 168 |
|---|
| 2026.03.25 | ₩151,154 | ₩158,658 | ₩145,794 | ₩145,794 | -3.55% | 196 |
|---|
| 2026.03.24 | ₩149,010 | ₩158,230 | ₩149,010 | ₩151,154 | +1.44% | 176 |
|---|
| 2026.03.23 | ₩152,226 | ₩159,730 | ₩148,581 | ₩157,586 | +3.52% | 248 |
|---|
| 2026.03.20 | ₩161,874 | ₩164,018 | ₩150,082 | ₩150,082 | -7.28% | 374 |
|---|
| 2026.03.19 | ₩186,531 | ₩186,531 | ₩155,442 | ₩159,730 | -14.37% | 705 |
|---|
| 2026.03.18 | ₩194,142 | ₩201,432 | ₩181,171 | ₩181,171 | -6.68% | 274 |
|---|
| 2026.03.17 | ₩195,107 | ₩196,179 | ₩189,747 | ₩192,963 | -1.10% | 196 |
|---|
| 2026.03.16 | ₩210,115 | ₩210,115 | ₩188,675 | ₩190,819 | -9.18% | 378 |
|---|
| 2026.03.13 | ₩225,123 | ₩229,733 | ₩201,539 | ₩202,611 | -10.00% | 691 |
|---|
| 2026.03.12 | ₩225,123 | ₩234,771 | ₩225,123 | ₩228,339 | +1.43% | 91 |
|---|
| 2026.03.11 | ₩222,979 | ₩239,596 | ₩222,979 | ₩232,627 | +4.33% | 270 |
|---|
| 2026.03.10 | ₩219,763 | ₩228,339 | ₩219,763 | ₩222,979 | +1.46% | 131 |
|---|
| 2026.03.09 | ₩213,331 | ₩233,699 | ₩213,331 | ₩228,339 | +7.04% | 245 |
|---|
| 2026.03.06 | ₩213,331 | ₩225,123 | ₩210,115 | ₩218,691 | +2.51% | 276 |
|---|
| 2026.03.05 | ₩219,763 | ₩225,767 | ₩216,547 | ₩218,691 | -0.49% | 271 |
|---|
| 2026.03.04 | ₩214,403 | ₩222,122 | ₩201,539 | ₩214,403 | 0.00% | 629 |
|---|
| 2026.03.03 | ₩229,411 | ₩231,019 | ₩214,403 | ₩221,907 | -3.27% | 453 |
|---|
| 2026.03.02 | ₩240,132 | ₩249,780 | ₩230,591 | ₩240,132 | 0.00% | 310 |
|---|
| 2026.02.27 | ₩261,572 | ₩261,572 | ₩243,348 | ₩244,420 | -6.56% | 270 |
|---|
| 2026.02.26 | ₩246,564 | ₩288,372 | ₩246,564 | ₩259,428 | +5.22% | 1.7천 |
|---|
| 2026.02.25 | ₩242,276 | ₩252,996 | ₩237,666 | ₩241,204 | -0.44% | 499 |
|---|
| 2026.02.24 | ₩222,979 | ₩244,420 | ₩210,115 | ₩242,276 | +8.65% | 585 |
|---|
| 2026.02.23 | ₩256,212 | ₩256,212 | ₩225,123 | ₩231,555 | -9.62% | 570 |
|---|
| 2026.02.20 | ₩245,492 | ₩256,212 | ₩232,199 | ₩254,604 | +3.71% | 653 |
|---|
| 2026.02.19 | ₩265,860 | ₩265,860 | ₩235,844 | ₩242,276 | -8.87% | 1.5천 |
|---|
| 2026.02.18 | ₩264,788 | ₩286,228 | ₩259,428 | ₩262,644 | -0.81% | 1.5천 |
|---|
| 2026.02.17 | ₩275,508 | ₩294,804 | ₩259,428 | ₩269,076 | -2.33% | 1.5천 |
|---|
| 2026.02.13 | ₩271,220 | ₩310,885 | ₩266,932 | ₩279,796 | +3.16% | 3천 |
|---|
| 2026.02.12 | ₩272,292 | ₩293,732 | ₩258,356 | ₩281,940 | +3.54% | 1.7천 |
|---|
| 2026.02.11 | ₩273,364 | ₩294,804 | ₩260,500 | ₩266,932 | -2.35% | 1.3천 |
|---|
| 2026.02.10 | ₩280,868 | ₩294,804 | ₩273,364 | ₩273,364 | -2.67% | 2.1천 |
|---|
| 2026.02.09 | ₩321,605 | ₩328,037 | ₩250,316 | ₩296,948 | -7.67% | 5.8만 |
|---|
| 2026.02.06 | ₩301,237 | ₩338,757 | ₩281,940 | ₩321,605 | +6.76% | 2천 |
|---|
| 2026.02.05 | ₩397,718 | ₩401,256 | ₩281,940 | ₩302,309 | -23.99% | 6.1천 |
|---|
| 2026.02.04 | ₩428,806 | ₩471,473 | ₩388,070 | ₩422,374 | -1.50% | 5천 |
|---|
| 2026.02.03 | ₩600,329 | ₩686,090 | ₩460,967 | ₩485,623 | -19.11% | 4.6천 |
|---|
| 2026.02.02 | ₩1,077,376 | ₩1,189,938 | ₩627,129 | ₩691,450 | -35.82% | 5.7만 |
|---|
| 2026.01.30 | ₩675,370 | ₩675,370 | ₩434,166 | ₩498,487 | -26.19% | 5.5천 |
|---|
| 2026.01.29 | ₩1,157,777 | ₩1,173,858 | ₩771,852 | ₩804,012 | -30.56% | 3.1천 |
|---|
| 2026.01.28 | ₩1,382,901 | ₩1,463,302 | ₩1,045,216 | ₩1,109,537 | -19.77% | 4.2천 |
|---|
| 2026.01.27 | ₩1,624,104 | ₩2,154,752 | ₩1,334,660 | ₩1,640,184 | +0.99% | 1.2만 |
|---|
| 2026.01.26 | ₩1,350,740 | ₩1,366,820 | ₩1,238,178 | ₩1,318,580 | -2.38% | 1.8천 |
|---|
| 2026.01.23 | ₩1,463,302 | ₩1,463,302 | ₩1,318,580 | ₩1,382,901 | -5.49% | 594 |
|---|
| 2026.01.22 | ₩1,495,462 | ₩1,495,462 | ₩1,415,061 | ₩1,463,302 | -2.15% | 380 |
|---|
| 2026.01.21 | ₩1,463,302 | ₩1,543,703 | ₩1,366,820 | ₩1,463,302 | 0.00% | 681 |
|---|
| 2026.01.20 | ₩1,479,382 | ₩1,559,783 | ₩1,447,222 | ₩1,543,703 | +4.35% | 589 |
|---|
| 2026.01.16 | ₩1,608,024 | ₩1,624,104 | ₩1,431,141 | ₩1,527,623 | -5.00% | 1.1천 |
|---|
| 2026.01.15 | ₩1,575,864 | ₩1,833,147 | ₩1,559,783 | ₩1,704,505 | +8.16% | 2.1천 |
|---|
| 2026.01.14 | ₩1,833,147 | ₩1,833,147 | ₩1,511,543 | ₩1,543,703 | -15.79% | 4.8천 |
|---|
| 2026.01.13 | ₩2,202,993 | ₩2,202,993 | ₩1,511,543 | ₩1,608,024 | -27.01% | 3.1천 |
|---|
| 2026.01.12 | ₩2,299,474 | ₩2,379,876 | ₩1,817,067 | ₩2,283,394 | -0.70% | 6.8천 |
|---|
| 2026.01.09 | ₩23,155,546 | ₩23,477,150 | ₩2,283,394 | ₩2,428,116 | -89.51% | 9.4천 |
|---|
| 2026.01.08 | ₩32,642,887 | ₩1억 | ₩19,457,090 | ₩20,100,300 | -38.42% | 9.2천 |
|---|
| 2026.01.07 | ₩27,979,618 | ₩32,160,480 | ₩27,818,815 | ₩32,160,480 | +14.94% | 10 |
|---|
| 2026.01.06 | ₩27,979,618 | ₩30,713,258 | ₩25,889,186 | ₩27,175,606 | -2.87% | 41 |
|---|
| 2026.01.05 | ₩27,175,606 | ₩29,266,037 | ₩27,079,124 | ₩28,140,420 | +3.55% | 6 |
|---|
| 2026.01.02 | ₩26,194,711 | ₩28,783,630 | ₩26,162,550 | ₩27,995,698 | +6.88% | 17 |
|---|
| 2025.12.31 | ₩23,155,546 | ₩26,532,396 | ₩22,673,138 | ₩25,728,384 | +11.11% | 21 |
|---|
| 2025.12.30 | ₩23,637,953 | ₩24,602,767 | ₩22,673,138 | ₩22,673,138 | -4.08% | 1 |
|---|
| 2025.12.29 | ₩23,798,755 | ₩24,120,360 | ₩23,637,953 | ₩23,637,953 | -0.68% | 1 |
|---|
| 2025.12.26 | ₩23,959,558 | ₩24,441,965 | ₩23,959,558 | ₩24,281,162 | +1.34% | 0 |
|---|
| 2025.12.24 | ₩24,104,280 | ₩25,085,174 | ₩24,104,280 | ₩24,618,847 | +2.13% | 0 |
|---|
| 2025.12.23 | ₩24,763,570 | ₩25,567,582 | ₩24,602,767 | ₩24,763,570 | 0.00% | 1 |
|---|
| 2025.12.22 | ₩25,889,186 | ₩25,889,186 | ₩24,763,570 | ₩24,924,372 | -3.73% | 1 |
|---|
| 2025.12.19 | ₩24,747,489 | ₩25,889,186 | ₩24,747,489 | ₩25,889,186 | +4.61% | 2 |
|---|
| 2025.12.18 | ₩24,924,372 | ₩25,406,779 | ₩24,441,965 | ₩24,763,570 | -0.65% | 2 |
|---|
| 2025.12.17 | ₩26,693,198 | ₩26,693,198 | ₩24,924,372 | ₩25,245,977 | -5.42% | 2 |
|---|
| 2025.12.16 | ₩24,441,965 | ₩26,371,594 | ₩24,441,965 | ₩26,371,594 | +7.89% | 5 |
|---|
| 2025.12.15 | ₩24,924,372 | ₩28,622,827 | ₩23,316,348 | ₩23,316,348 | -6.45% | 69 |
|---|
| 2025.12.12 | ₩22,029,929 | ₩22,833,941 | ₩22,029,929 | ₩22,673,138 | +2.92% | 1 |
|---|
| 2025.12.11 | ₩22,029,929 | ₩22,190,731 | ₩21,708,324 | ₩21,869,126 | -0.73% | 1 |
|---|
| 2025.12.10 | ₩21,869,126 | ₩22,833,941 | ₩21,869,126 | ₩22,512,336 | +2.94% | 2 |
|---|
| 2025.12.09 | ₩22,029,929 | ₩22,029,929 | ₩21,869,126 | ₩21,869,126 | -0.73% | 0 |
|---|
| 2025.12.08 | ₩22,673,138 | ₩22,994,743 | ₩21,708,324 | ₩22,190,731 | -2.13% | 3 |
|---|
| 2025.12.05 | ₩22,833,941 | ₩23,316,348 | ₩22,512,336 | ₩22,673,138 | -0.70% | 2 |
|---|
| 2025.12.04 | ₩22,512,336 | ₩22,994,743 | ₩22,512,336 | ₩22,994,743 | +2.14% | 0 |
|---|
| 2025.12.03 | ₩22,833,941 | ₩23,477,150 | ₩22,576,657 | ₩22,833,941 | 0.00% | 3 |
|---|
| 2025.12.02 | ₩22,673,138 | ₩23,477,150 | ₩22,190,731 | ₩22,190,731 | -2.13% | 1 |
|---|
| 2025.12.01 | ₩23,959,558 | ₩24,441,965 | ₩22,512,336 | ₩22,673,138 | -5.37% | 3 |
|---|
| 2025.11.28 | ₩22,512,336 | ₩23,477,150 | ₩22,512,336 | ₩23,155,546 | +2.86% | 23 |
|---|
| 2025.11.26 | ₩21,965,608 | ₩23,316,348 | ₩21,386,719 | ₩22,833,941 | +3.95% | 38 |
|---|
| 2025.11.25 | ₩21,869,126 | ₩22,833,941 | ₩21,225,917 | ₩22,673,138 | +3.68% | 47 |
|---|
| 2025.11.24 | ₩21,869,126 | ₩21,949,528 | ₩21,386,719 | ₩21,547,522 | -1.47% | 27 |
|---|
| 2025.11.21 | ₩21,708,324 | ₩22,029,929 | ₩20,904,312 | ₩22,029,929 | +1.48% | 25 |
|---|
| 2025.11.20 | ₩21,386,719 | ₩22,029,929 | ₩20,904,312 | ₩21,627,923 | +1.13% | 27 |
|---|
| 2025.11.19 | ₩24,281,162 | ₩24,281,162 | ₩20,904,312 | ₩21,467,120 | -11.59% | 39 |
|---|
| 2025.11.18 | ₩21,386,719 | ₩26,532,396 | ₩21,065,114 | ₩25,728,384 | +20.30% | 36 |
|---|
| 2025.11.17 | ₩21,386,719 | ₩22,383,694 | ₩20,904,312 | ₩21,708,324 | +1.50% | 21 |
|---|
| 2025.11.14 | ₩21,065,114 | ₩21,708,324 | ₩20,904,312 | ₩21,225,917 | +0.76% | 33 |
|---|
| 2025.11.13 | ₩21,547,522 | ₩22,190,731 | ₩20,904,312 | ₩20,904,312 | -2.99% | 43 |
|---|
| 2025.11.12 | ₩22,351,534 | ₩22,914,342 | ₩21,065,114 | ₩21,225,917 | -5.04% | 25 |
|---|
| 2025.11.11 | ₩23,155,546 | ₩23,235,947 | ₩22,351,534 | ₩22,351,534 | -3.47% | 18 |
|---|
| 2025.11.10 | ₩22,351,534 | ₩22,833,941 | ₩21,869,126 | ₩22,833,941 | +2.16% | 18 |
|---|
| 2025.11.07 | ₩22,833,941 | ₩23,155,546 | ₩21,225,917 | ₩22,029,929 | -3.52% | 25 |
|---|
| 2025.11.06 | ₩24,924,372 | ₩25,599,742 | ₩22,190,731 | ₩22,994,743 | -7.74% | 12 |
|---|
| 2025.11.05 | ₩24,441,965 | ₩28,783,630 | ₩24,441,965 | ₩26,693,198 | +9.21% | 29 |
|---|
| 2025.11.04 | ₩21,708,324 | ₩23,798,755 | ₩21,708,324 | ₩22,833,941 | +5.19% | 18 |
|---|
| 2025.11.03 | ₩23,155,546 | ₩23,477,150 | ₩21,386,719 | ₩22,673,138 | -2.08% | 22 |
|---|
| 2025.10.31 | ₩22,046,009 | ₩22,833,941 | ₩20,743,510 | ₩22,833,941 | +3.57% | 2 |
|---|
| 2025.10.30 | ₩22,190,731 | ₩22,190,731 | ₩21,386,719 | ₩21,869,126 | -1.45% | 0 |
|---|
| 2025.10.29 | ₩21,949,528 | ₩22,994,743 | ₩21,225,917 | ₩22,029,929 | +0.37% | 1 |
|---|
| 2025.10.28 | ₩21,065,114 | ₩21,772,645 | ₩21,065,114 | ₩21,225,917 | +0.76% | 3 |
|---|
| 2025.10.27 | ₩22,512,336 | ₩22,512,336 | ₩19,296,288 | ₩20,261,102 | -10.00% | 8 |
|---|
| 2025.10.24 | ₩21,386,719 | ₩24,072,119 | ₩20,823,911 | ₩21,547,522 | +0.75% | 4 |
|---|
| 2025.10.23 | ₩21,065,114 | ₩21,869,126 | ₩21,065,114 | ₩21,547,522 | +2.29% | 1 |
|---|
| 2025.10.22 | ₩21,386,719 | ₩22,512,336 | ₩20,421,905 | ₩20,984,713 | -1.88% | 6 |
|---|
| 2025.10.21 | ₩22,994,743 | ₩22,994,743 | ₩21,965,608 | ₩22,833,941 | -0.70% | 0 |
|---|
| 2025.10.20 | ₩23,477,150 | ₩24,120,360 | ₩21,869,126 | ₩22,190,731 | -5.48% | 1 |
|---|
| 2025.10.17 | ₩22,769,620 | ₩22,769,620 | ₩22,351,534 | ₩22,351,534 | -1.84% | 0 |
|---|
| 2025.10.16 | ₩22,673,138 | ₩23,637,953 | ₩22,512,336 | ₩22,833,941 | +0.71% | 2 |
|---|
| 2025.10.15 | ₩22,833,941 | ₩23,477,150 | ₩22,833,941 | ₩23,316,348 | +2.11% | 0 |
|---|
| 2025.10.14 | ₩23,637,953 | ₩23,637,953 | ₩22,512,336 | ₩23,316,348 | -1.36% | 1 |
|---|
| 2025.10.13 | ₩24,763,570 | ₩24,763,570 | ₩22,673,138 | ₩23,316,348 | -5.84% | 1 |
|---|
| 2025.10.10 | ₩24,120,360 | ₩25,567,582 | ₩22,833,941 | ₩23,766,595 | -1.47% | 5 |
|---|