시장 데이터를 불러오는 중
전체 종목
소영 인터내셔널 ADR 과거 주가
So-Young International Inc. - American Depository Shares · SY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
So-Young International Inc. - American Depository Shares · SY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,280 | ₩3,387 | ₩3,280 | ₩3,320 | +1.22% | 9.4만 |
| 2026.10.08 | ₩3,333 | ₩3,427 | ₩3,267 | ₩3,307 | -0.80% | 10만 |
| 2026.10.07 | ₩3,453 | ₩3,467 | ₩3,240 | ₩3,400 | -1.54% | 41.6만 |
| 2026.10.06 | ₩3,653 | ₩3,680 | ₩3,380 | ₩3,427 | -6.20% | 30만 |
| 2026.10.05 | ₩3,640 | ₩3,767 | ₩3,600 | ₩3,653 | +0.37% | 48.2만 |
| 2026.10.02 | ₩3,600 | ₩3,720 | ₩3,467 | ₩3,667 | +1.85% | 23.3만 |
| 2026.10.01 | ₩3,520 | ₩3,627 | ₩3,520 | ₩3,600 | +2.27% | 24.3만 |
| 2026.09.30 | ₩3,613 | ₩3,613 | ₩3,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,560 |
| -1.48% |
| 35.6만 |
| 2026.09.29 | ₩3,560 | ₩3,640 | ₩3,507 | ₩3,613 | +1.50% | 29.4만 |
|---|
| 2026.09.28 | ₩3,587 | ₩3,633 | ₩3,547 | ₩3,587 | 0.00% | 20.4만 |
|---|
| 2026.09.25 | ₩3,640 | ₩3,760 | ₩3,540 | ₩3,600 | -1.10% | 39만 |
|---|
| 2026.09.24 | ₩3,760 | ₩3,760 | ₩3,600 | ₩3,600 | -4.26% | 31.4만 |
|---|
| 2026.09.23 | ₩3,733 | ₩3,813 | ₩3,680 | ₩3,787 | +1.43% | 43.2만 |
|---|
| 2026.09.22 | ₩3,680 | ₩3,753 | ₩3,613 | ₩3,733 | +1.45% | 45.7만 |
|---|
| 2026.09.21 | ₩3,693 | ₩3,693 | ₩3,587 | ₩3,653 | -1.08% | 36.7만 |
|---|
| 2026.09.18 | ₩3,733 | ₩3,747 | ₩3,627 | ₩3,667 | -1.79% | 35.7만 |
|---|
| 2026.09.17 | ₩3,733 | ₩3,773 | ₩3,687 | ₩3,707 | -0.71% | 32.8만 |
|---|
| 2026.09.16 | ₩3,640 | ₩3,800 | ₩3,520 | ₩3,747 | +2.93% | 52.6만 |
|---|
| 2026.09.15 | ₩3,453 | ₩3,680 | ₩3,440 | ₩3,627 | +5.02% | 36.4만 |
|---|
| 2026.09.14 | ₩3,587 | ₩3,653 | ₩3,480 | ₩3,493 | -2.60% | 31.1만 |
|---|
| 2026.09.11 | ₩3,533 | ₩3,707 | ₩3,441 | ₩3,613 | +2.26% | 46.6만 |
|---|
| 2026.09.10 | ₩3,547 | ₩3,560 | ₩3,400 | ₩3,493 | -1.50% | 60.5만 |
|---|
| 2026.09.09 | ₩3,547 | ₩3,733 | ₩3,427 | ₩3,573 | +0.75% | 63.2만 |
|---|
| 2026.09.08 | ₩3,640 | ₩3,760 | ₩3,520 | ₩3,533 | -2.93% | 66.3만 |
|---|
| 2026.09.04 | ₩3,747 | ₩3,760 | ₩3,600 | ₩3,680 | -1.78% | 34.3만 |
|---|
| 2026.09.03 | ₩3,733 | ₩3,847 | ₩3,700 | ₩3,760 | +0.71% | 45.1만 |
|---|
| 2026.09.02 | ₩3,667 | ₩3,987 | ₩3,667 | ₩3,760 | +2.55% | 79.5만 |
|---|
| 2026.09.01 | ₩4,000 | ₩4,000 | ₩3,520 | ₩3,653 | -8.67% | 128.2만 |
|---|
| 2026.08.31 | ₩3,653 | ₩4,027 | ₩3,285 | ₩3,880 | +6.20% | 1423.7만 |
|---|
| 2026.08.28 | ₩3,093 | ₩3,260 | ₩3,093 | ₩3,200 | +3.45% | 29.4만 |
|---|
| 2026.08.27 | ₩3,133 | ₩3,160 | ₩3,047 | ₩3,093 | -1.28% | 15.6만 |
|---|
| 2026.08.26 | ₩3,160 | ₩3,240 | ₩3,147 | ₩3,200 | +1.27% | 11.1만 |
|---|
| 2026.08.25 | ₩3,133 | ₩3,240 | ₩3,120 | ₩3,233 | +3.19% | 9.8만 |
|---|
| 2026.08.24 | ₩3,017 | ₩3,307 | ₩2,907 | ₩3,133 | +3.84% | 69.2만 |
|---|
| 2026.08.21 | ₩3,067 | ₩3,133 | ₩3,012 | ₩3,053 | -0.43% | 31.4만 |
|---|
| 2026.08.20 | ₩3,153 | ₩3,153 | ₩3,013 | ₩3,027 | -4.02% | 7.1만 |
|---|
| 2026.08.19 | ₩2,960 | ₩3,187 | ₩2,947 | ₩3,187 | +7.66% | 12.8만 |
|---|
| 2026.08.18 | ₩3,000 | ₩3,021 | ₩2,933 | ₩2,947 | -1.78% | 5.5만 |
|---|
| 2026.08.17 | ₩3,000 | ₩3,027 | ₩2,913 | ₩2,947 | -1.78% | 12.9만 |
|---|
| 2026.08.14 | ₩2,913 | ₩3,013 | ₩2,853 | ₩2,987 | +2.52% | 9.4만 |
|---|
| 2026.08.13 | ₩3,000 | ₩3,147 | ₩2,927 | ₩2,933 | -2.22% | 13.9만 |
|---|
| 2026.08.12 | ₩2,980 | ₩3,027 | ₩2,900 | ₩3,000 | +0.67% | 12만 |
|---|
| 2026.08.11 | ₩2,987 | ₩3,027 | ₩2,893 | ₩2,947 | -1.34% | 9.1만 |
|---|
| 2026.08.10 | ₩2,853 | ₩3,173 | ₩2,853 | ₩3,027 | +6.07% | 26.2만 |
|---|
| 2026.08.07 | ₩2,740 | ₩2,933 | ₩2,740 | ₩2,907 | +6.08% | 15.7만 |
|---|
| 2026.08.06 | ₩2,813 | ₩2,825 | ₩2,707 | ₩2,813 | 0.00% | 6.7만 |
|---|
| 2026.08.05 | ₩2,667 | ₩2,833 | ₩2,527 | ₩2,787 | +4.50% | 24.5만 |
|---|
| 2026.08.04 | ₩2,533 | ₩2,668 | ₩2,533 | ₩2,653 | +4.74% | 10만 |
|---|
| 2026.08.03 | ₩2,440 | ₩2,615 | ₩2,440 | ₩2,560 | +4.92% | 11.5만 |
|---|
| 2026.07.31 | ₩2,413 | ₩2,613 | ₩2,413 | ₩2,453 | +1.66% | 11.4만 |
|---|
| 2026.07.30 | ₩2,601 | ₩2,800 | ₩2,320 | ₩2,440 | -6.20% | 47.5만 |
|---|
| 2026.07.29 | ₩2,640 | ₩2,640 | ₩2,507 | ₩2,587 | -2.02% | 18.4만 |
|---|
| 2026.07.28 | ₩2,707 | ₩2,741 | ₩2,573 | ₩2,613 | -3.45% | 12.8만 |
|---|
| 2026.07.27 | ₩2,613 | ₩2,972 | ₩2,587 | ₩2,627 | +0.51% | 65.4만 |
|---|
| 2026.07.24 | ₩2,547 | ₩2,600 | ₩2,480 | ₩2,573 | +1.05% | 9만 |
|---|
| 2026.07.23 | ₩2,467 | ₩2,653 | ₩2,453 | ₩2,560 | +3.78% | 19.7만 |
|---|
| 2026.07.22 | ₩2,413 | ₩2,507 | ₩2,320 | ₩2,467 | +2.21% | 13.6만 |
|---|
| 2026.07.21 | ₩2,219 | ₩2,460 | ₩2,160 | ₩2,440 | +9.98% | 23.9만 |
|---|
| 2026.07.20 | ₩2,173 | ₩2,327 | ₩2,173 | ₩2,240 | +3.07% | 25.6만 |
|---|
| 2026.07.17 | ₩2,187 | ₩2,280 | ₩2,187 | ₩2,240 | +2.44% | 41.5만 |
|---|
| 2026.07.16 | ₩2,387 | ₩2,427 | ₩2,253 | ₩2,253 | -5.59% | 29.8만 |
|---|
| 2026.07.15 | ₩2,293 | ₩2,467 | ₩2,293 | ₩2,453 | +6.98% | 16.8만 |
|---|
| 2026.07.14 | ₩2,240 | ₩2,287 | ₩2,227 | ₩2,227 | -0.60% | 6.7만 |
|---|
| 2026.07.13 | ₩2,267 | ₩2,313 | ₩2,213 | ₩2,280 | +0.59% | 7.6만 |
|---|
| 2026.07.10 | ₩2,173 | ₩2,300 | ₩2,147 | ₩2,280 | +4.91% | 13.7만 |
|---|
| 2026.07.09 | ₩2,147 | ₩2,207 | ₩2,107 | ₩2,187 | +1.86% | 25.8만 |
|---|
| 2026.07.08 | ₩2,093 | ₩2,253 | ₩2,093 | ₩2,200 | +5.10% | 39.2만 |
|---|
| 2026.07.07 | ₩2,160 | ₩2,173 | ₩2,040 | ₩2,080 | -3.70% | 33.5만 |
|---|
| 2026.07.06 | ₩2,080 | ₩2,227 | ₩2,080 | ₩2,173 | +4.49% | 18.4만 |
|---|
| 2026.07.02 | ₩2,280 | ₩2,320 | ₩2,013 | ₩2,053 | -9.94% | 34.3만 |
|---|
| 2026.07.01 | ₩1,973 | ₩2,387 | ₩1,973 | ₩2,267 | +14.86% | 82.8만 |
|---|
| 2026.06.30 | ₩1,933 | ₩2,093 | ₩1,867 | ₩1,973 | +2.07% | 57.1만 |
|---|
| 2026.06.29 | ₩1,920 | ₩2,007 | ₩1,880 | ₩1,920 | 0.00% | 44.2만 |
|---|
| 2026.06.26 | ₩1,747 | ₩1,913 | ₩1,747 | ₩1,893 | +8.40% | 60.8만 |
|---|
| 2026.06.25 | ₩1,853 | ₩1,860 | ₩1,760 | ₩1,760 | -5.04% | 36.8만 |
|---|
| 2026.06.24 | ₩1,920 | ₩1,973 | ₩1,787 | ₩1,867 | -2.78% | 78.6만 |
|---|
| 2026.06.23 | ₩1,987 | ₩2,093 | ₩1,893 | ₩1,960 | -1.34% | 46.3만 |
|---|
| 2026.06.22 | ₩1,880 | ₩2,193 | ₩1,707 | ₩2,087 | +10.99% | 128.6만 |
|---|
| 2026.06.18 | ₩2,080 | ₩2,100 | ₩1,893 | ₩1,900 | -8.65% | 43.7만 |
|---|
| 2026.06.17 | ₩2,293 | ₩2,309 | ₩2,053 | ₩2,060 | -10.17% | 50.9만 |
|---|
| 2026.06.16 | ₩2,373 | ₩2,413 | ₩2,280 | ₩2,307 | -2.81% | 41.6만 |
|---|
| 2026.06.15 | ₩2,520 | ₩2,560 | ₩2,367 | ₩2,373 | -5.82% | 32.6만 |
|---|
| 2026.06.12 | ₩2,640 | ₩2,760 | ₩2,467 | ₩2,480 | -6.06% | 74.4만 |
|---|
| 2026.06.11 | ₩2,507 | ₩2,687 | ₩2,507 | ₩2,627 | +4.79% | 69.4만 |
|---|
| 2026.06.10 | ₩2,453 | ₩2,613 | ₩2,440 | ₩2,507 | +2.17% | 35만 |
|---|
| 2026.06.09 | ₩2,493 | ₩2,560 | ₩2,400 | ₩2,480 | -0.53% | 48.3만 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,600 | ₩2,413 | ₩2,440 | -6.15% | 40.4만 |
|---|
| 2026.06.05 | ₩2,667 | ₩2,747 | ₩2,540 | ₩2,573 | -3.50% | 84.3만 |
|---|
| 2026.06.04 | ₩2,613 | ₩2,767 | ₩2,613 | ₩2,707 | +3.57% | 59.8만 |
|---|
| 2026.06.03 | ₩2,827 | ₩2,827 | ₩2,547 | ₩2,600 | -8.02% | 62.7만 |
|---|
| 2026.06.02 | ₩2,747 | ₩2,960 | ₩2,727 | ₩2,800 | +1.94% | 129.7만 |
|---|
| 2026.06.01 | ₩2,627 | ₩2,733 | ₩2,533 | ₩2,707 | +3.05% | 75.5만 |
|---|
| 2026.05.29 | ₩2,627 | ₩2,780 | ₩2,480 | ₩2,600 | -1.02% | 101.7만 |
|---|
| 2026.05.28 | ₩2,707 | ₩2,767 | ₩2,600 | ₩2,600 | -3.94% | 56.2만 |
|---|
| 2026.05.27 | ₩2,800 | ₩2,827 | ₩2,620 | ₩2,733 | -2.38% | 148.8만 |
|---|
| 2026.05.26 | ₩3,000 | ₩3,160 | ₩2,487 | ₩2,933 | -2.22% | 274.3만 |
|---|
| 2026.05.22 | ₩3,227 | ₩3,320 | ₩2,593 | ₩2,973 | -7.85% | 372.7만 |
|---|
| 2026.05.21 | ₩3,480 | ₩3,607 | ₩3,373 | ₩3,560 | +2.30% | 88.2만 |
|---|
| 2026.05.20 | ₩3,813 | ₩3,813 | ₩3,507 | ₩3,507 | -8.04% | 75.8만 |
|---|
| 2026.05.19 | ₩3,720 | ₩3,773 | ₩3,667 | ₩3,733 | +0.36% | 43.1만 |
|---|
| 2026.05.18 | ₩3,813 | ₩3,840 | ₩3,620 | ₩3,733 | -2.10% | 33.8만 |
|---|
| 2026.05.15 | ₩3,800 | ₩3,813 | ₩3,680 | ₩3,800 | 0.00% | 42.9만 |
|---|
| 2026.05.14 | ₩3,800 | ₩3,880 | ₩3,693 | ₩3,800 | 0.00% | 69.4만 |
|---|
| 2026.05.13 | ₩4,013 | ₩4,053 | ₩3,827 | ₩3,867 | -3.65% | 44.8만 |
|---|
| 2026.05.12 | ₩4,013 | ₩4,113 | ₩3,893 | ₩3,933 | -1.99% | 37.1만 |
|---|
| 2026.05.11 | ₩3,987 | ₩4,133 | ₩3,987 | ₩4,053 | +1.67% | 34만 |
|---|
| 2026.05.08 | ₩4,053 | ₩4,133 | ₩3,947 | ₩3,960 | -2.30% | 23.3만 |
|---|
| 2026.05.07 | ₩4,360 | ₩4,426 | ₩4,027 | ₩4,027 | -7.65% | 59만 |
|---|
| 2026.05.06 | ₩4,213 | ₩4,400 | ₩4,173 | ₩4,346 | +3.16% | 43.1만 |
|---|
| 2026.05.05 | ₩4,053 | ₩4,266 | ₩4,013 | ₩4,213 | +3.95% | 47.8만 |
|---|
| 2026.05.04 | ₩4,013 | ₩4,067 | ₩3,967 | ₩4,000 | -0.33% | 19.4만 |
|---|
| 2026.05.01 | ₩4,040 | ₩4,127 | ₩3,873 | ₩4,000 | -0.99% | 59.2만 |
|---|
| 2026.04.30 | ₩3,840 | ₩4,093 | ₩3,840 | ₩4,027 | +4.86% | 30.7만 |
|---|
| 2026.04.29 | ₩3,813 | ₩3,907 | ₩3,760 | ₩3,867 | +1.40% | 30.4만 |
|---|
| 2026.04.28 | ₩3,640 | ₩3,847 | ₩3,600 | ₩3,813 | +4.76% | 40.6만 |
|---|
| 2026.04.27 | ₩3,640 | ₩3,707 | ₩3,627 | ₩3,680 | +1.10% | 16.8만 |
|---|
| 2026.04.24 | ₩3,600 | ₩3,640 | ₩3,553 | ₩3,627 | +0.74% | 21.6만 |
|---|
| 2026.04.23 | ₩3,773 | ₩3,773 | ₩3,520 | ₩3,600 | -4.59% | 64.9만 |
|---|
| 2026.04.22 | ₩3,747 | ₩3,827 | ₩3,733 | ₩3,800 | +1.42% | 30만 |
|---|
| 2026.04.21 | ₩3,853 | ₩3,920 | ₩3,707 | ₩3,733 | -3.11% | 24.4만 |
|---|
| 2026.04.20 | ₩3,769 | ₩3,873 | ₩3,713 | ₩3,867 | +2.58% | 21.2만 |
|---|
| 2026.04.17 | ₩3,773 | ₩3,827 | ₩3,707 | ₩3,773 | 0.00% | 44.8만 |
|---|
| 2026.04.16 | ₩3,640 | ₩3,793 | ₩3,613 | ₩3,733 | +2.56% | 33.3만 |
|---|
| 2026.04.15 | ₩3,653 | ₩3,720 | ₩3,613 | ₩3,653 | 0.00% | 20.7만 |
|---|
| 2026.04.14 | ₩3,600 | ₩3,693 | ₩3,573 | ₩3,680 | +2.22% | 43.8만 |
|---|
| 2026.04.13 | ₩3,480 | ₩3,587 | ₩3,480 | ₩3,587 | +3.07% | 24.7만 |
|---|
| 2026.04.10 | ₩3,680 | ₩3,740 | ₩3,373 | ₩3,440 | -6.52% | 62.6만 |
|---|
| 2026.04.09 | ₩3,787 | ₩3,787 | ₩3,493 | ₩3,667 | -3.17% | 67.2만 |
|---|
| 2026.04.08 | ₩3,747 | ₩3,860 | ₩3,713 | ₩3,827 | +2.14% | 34.5만 |
|---|
| 2026.04.07 | ₩3,747 | ₩3,760 | ₩3,533 | ₩3,613 | -3.56% | 70.3만 |
|---|
| 2026.04.06 | ₩3,747 | ₩3,893 | ₩3,653 | ₩3,747 | 0.00% | 68.7만 |
|---|
| 2026.04.02 | ₩3,640 | ₩3,853 | ₩3,533 | ₩3,827 | +5.13% | 49.6만 |
|---|
| 2026.04.01 | ₩3,693 | ₩3,827 | ₩3,660 | ₩3,667 | -0.72% | 48.4만 |
|---|
| 2026.03.31 | ₩3,453 | ₩3,720 | ₩3,453 | ₩3,640 | +5.41% | 81.4만 |
|---|
| 2026.03.30 | ₩3,627 | ₩3,667 | ₩3,413 | ₩3,453 | -4.78% | 83.9만 |
|---|
| 2026.03.27 | ₩3,800 | ₩3,840 | ₩3,600 | ₩3,607 | -5.09% | 76.7만 |
|---|
| 2026.03.26 | ₩4,160 | ₩4,253 | ₩3,773 | ₩3,773 | -9.29% | 65만 |
|---|
| 2026.03.25 | ₩3,813 | ₩4,260 | ₩3,600 | ₩4,253 | +11.54% | 113만 |
|---|
| 2026.03.24 | ₩3,867 | ₩4,013 | ₩3,827 | ₩3,880 | +0.34% | 45.5만 |
|---|
| 2026.03.23 | ₩3,867 | ₩4,053 | ₩3,867 | ₩3,880 | +0.34% | 64.5만 |
|---|
| 2026.03.20 | ₩3,907 | ₩3,960 | ₩3,840 | ₩3,867 | -1.02% | 38만 |
|---|
| 2026.03.19 | ₩4,093 | ₩4,113 | ₩3,880 | ₩3,933 | -3.91% | 37.1만 |
|---|
| 2026.03.18 | ₩4,453 | ₩4,486 | ₩4,173 | ₩4,186 | -5.99% | 68.8만 |
|---|
| 2026.03.17 | ₩4,253 | ₩4,506 | ₩4,253 | ₩4,453 | +4.70% | 35.3만 |
|---|
| 2026.03.16 | ₩4,080 | ₩4,253 | ₩4,067 | ₩4,226 | +3.59% | 20.8만 |
|---|
| 2026.03.13 | ₩4,160 | ₩4,320 | ₩4,020 | ₩4,067 | -2.24% | 21.6만 |
|---|
| 2026.03.12 | ₩4,226 | ₩4,233 | ₩4,067 | ₩4,147 | -1.89% | 21.7만 |
|---|
| 2026.03.11 | ₩4,160 | ₩4,253 | ₩4,093 | ₩4,226 | +1.60% | 27.9만 |
|---|
| 2026.03.10 | ₩4,040 | ₩4,300 | ₩3,987 | ₩4,173 | +3.30% | 58.8만 |
|---|
| 2026.03.09 | ₩3,960 | ₩4,147 | ₩3,880 | ₩4,120 | +4.04% | 30.8만 |
|---|
| 2026.03.06 | ₩3,893 | ₩4,173 | ₩3,893 | ₩4,067 | +4.45% | 55.3만 |
|---|
| 2026.03.05 | ₩3,867 | ₩3,993 | ₩3,827 | ₩3,880 | +0.34% | 41.2만 |
|---|
| 2026.03.04 | ₩3,827 | ₩3,933 | ₩3,787 | ₩3,840 | +0.35% | 46.7만 |
|---|
| 2026.03.03 | ₩4,040 | ₩4,040 | ₩3,707 | ₩3,707 | -8.25% | 122.8만 |
|---|
| 2026.03.02 | ₩4,027 | ₩4,220 | ₩4,013 | ₩4,173 | +3.64% | 31.9만 |
|---|
| 2026.02.27 | ₩4,240 | ₩4,306 | ₩4,147 | ₩4,147 | -2.20% | 33.3만 |
|---|
| 2026.02.26 | ₩4,333 | ₩4,406 | ₩4,186 | ₩4,226 | -2.46% | 32.3만 |
|---|
| 2026.02.25 | ₩4,333 | ₩4,466 | ₩4,333 | ₩4,346 | +0.31% | 26.7만 |
|---|
| 2026.02.24 | ₩4,293 | ₩4,353 | ₩4,226 | ₩4,320 | +0.62% | 37.9만 |
|---|
| 2026.02.23 | ₩4,213 | ₩4,440 | ₩4,213 | ₩4,333 | +2.85% | 20.2만 |
|---|
| 2026.02.20 | ₩4,186 | ₩4,266 | ₩4,127 | ₩4,186 | 0.00% | 29.8만 |
|---|
| 2026.02.19 | ₩4,226 | ₩4,286 | ₩4,120 | ₩4,240 | +0.32% | 17.7만 |
|---|
| 2026.02.18 | ₩4,186 | ₩4,346 | ₩4,147 | ₩4,213 | +0.64% | 35.6만 |
|---|
| 2026.02.17 | ₩4,333 | ₩4,480 | ₩4,080 | ₩4,133 | -4.62% | 60.5만 |
|---|
| 2026.02.13 | ₩4,573 | ₩4,653 | ₩4,300 | ₩4,333 | -5.25% | 87.3만 |
|---|
| 2026.02.12 | ₩4,946 | ₩4,986 | ₩4,506 | ₩4,600 | -7.01% | 93.8만 |
|---|
| 2026.02.11 | ₩5,197 | ₩5,197 | ₩4,693 | ₩4,933 | -5.08% | 157.9만 |
|---|
| 2026.02.10 | ₩4,533 | ₩4,973 | ₩4,533 | ₩4,946 | +9.12% | 179.2만 |
|---|
| 2026.02.09 | ₩4,506 | ₩4,786 | ₩4,377 | ₩4,546 | +0.89% | 91.5만 |
|---|
| 2026.02.06 | ₩4,040 | ₩4,493 | ₩4,013 | ₩4,480 | +10.89% | 69.7만 |
|---|
| 2026.02.05 | ₩3,840 | ₩4,047 | ₩3,787 | ₩3,960 | +3.12% | 68.7만 |
|---|
| 2026.02.04 | ₩3,853 | ₩4,186 | ₩3,813 | ₩3,933 | +2.08% | 107.6만 |
|---|
| 2026.02.03 | ₩3,840 | ₩3,893 | ₩3,707 | ₩3,853 | +0.35% | 47.8만 |
|---|
| 2026.02.02 | ₩3,733 | ₩3,987 | ₩3,733 | ₩3,760 | +0.71% | 58.5만 |
|---|
| 2026.01.30 | ₩3,680 | ₩3,827 | ₩3,667 | ₩3,787 | +2.90% | 57.9만 |
|---|
| 2026.01.29 | ₩3,893 | ₩3,893 | ₩3,693 | ₩3,853 | -1.03% | 78.3만 |
|---|
| 2026.01.28 | ₩4,120 | ₩4,333 | ₩3,887 | ₩3,907 | -5.18% | 57.8만 |
|---|
| 2026.01.27 | ₩4,120 | ₩4,400 | ₩4,000 | ₩4,053 | -1.62% | 75.5만 |
|---|
| 2026.01.26 | ₩3,893 | ₩4,133 | ₩3,867 | ₩4,067 | +4.45% | 73.4만 |
|---|
| 2026.01.23 | ₩3,960 | ₩4,093 | ₩3,847 | ₩3,853 | -2.69% | 63.3만 |
|---|
| 2026.01.22 | ₩4,133 | ₩4,170 | ₩3,933 | ₩3,960 | -4.19% | 39.2만 |
|---|
| 2026.01.21 | ₩3,613 | ₩4,186 | ₩3,600 | ₩4,093 | +13.28% | 126.6만 |
|---|
| 2026.01.20 | ₩3,480 | ₩3,667 | ₩3,480 | ₩3,573 | +2.68% | 52.9만 |
|---|
| 2026.01.16 | ₩3,573 | ₩3,613 | ₩3,480 | ₩3,560 | -0.37% | 27.4만 |
|---|
| 2026.01.15 | ₩3,587 | ₩3,600 | ₩3,480 | ₩3,533 | -1.49% | 31만 |
|---|
| 2026.01.14 | ₩3,547 | ₩3,640 | ₩3,500 | ₩3,600 | +1.50% | 58만 |
|---|
| 2026.01.13 | ₩3,680 | ₩3,733 | ₩3,507 | ₩3,573 | -2.90% | 29.2만 |
|---|
| 2026.01.12 | ₩3,493 | ₩3,733 | ₩3,480 | ₩3,680 | +5.34% | 38.6만 |
|---|
| 2026.01.09 | ₩3,507 | ₩3,573 | ₩3,453 | ₩3,520 | +0.38% | 21.3만 |
|---|
| 2026.01.08 | ₩3,387 | ₩3,507 | ₩3,280 | ₩3,480 | +2.76% | 41.1만 |
|---|
| 2026.01.07 | ₩3,533 | ₩3,533 | ₩3,340 | ₩3,413 | -3.40% | 48.3만 |
|---|
| 2026.01.06 | ₩3,693 | ₩3,693 | ₩3,413 | ₩3,520 | -4.69% | 77.6만 |
|---|
| 2026.01.05 | ₩3,573 | ₩3,693 | ₩3,507 | ₩3,640 | +1.87% | 33.7만 |
|---|
| 2026.01.02 | ₩3,493 | ₩3,667 | ₩3,467 | ₩3,560 | +1.91% | 29.7만 |
|---|
| 2025.12.31 | ₩3,320 | ₩3,453 | ₩3,319 | ₩3,413 | +2.81% | 53.1만 |
|---|
| 2025.12.30 | ₩3,320 | ₩3,520 | ₩3,307 | ₩3,360 | +1.20% | 55.3만 |
|---|
| 2025.12.29 | ₩3,427 | ₩3,547 | ₩3,267 | ₩3,320 | -3.11% | 165.9만 |
|---|
| 2025.12.26 | ₩3,680 | ₩3,727 | ₩3,413 | ₩3,507 | -4.71% | 101.5만 |
|---|
| 2025.12.24 | ₩3,867 | ₩3,867 | ₩3,587 | ₩3,733 | -3.45% | 107만 |
|---|
| 2025.12.23 | ₩3,800 | ₩3,880 | ₩3,773 | ₩3,867 | +1.75% | 40.6만 |
|---|
| 2025.12.22 | ₩3,853 | ₩3,900 | ₩3,773 | ₩3,853 | 0.00% | 48.9만 |
|---|
| 2025.12.19 | ₩3,800 | ₩4,000 | ₩3,800 | ₩3,840 | +1.05% | 42.3만 |
|---|
| 2025.12.18 | ₩3,840 | ₩4,000 | ₩3,707 | ₩3,760 | -2.08% | 44만 |
|---|
| 2025.12.17 | ₩3,920 | ₩4,000 | ₩3,760 | ₩3,760 | -4.08% | 46.6만 |
|---|
| 2025.12.16 | ₩3,827 | ₩3,927 | ₩3,815 | ₩3,907 | +2.09% | 53.7만 |
|---|
| 2025.12.15 | ₩4,093 | ₩4,093 | ₩3,867 | ₩3,880 | -5.21% | 33.9만 |
|---|
| 2025.12.12 | ₩4,133 | ₩4,293 | ₩4,040 | ₩4,120 | -0.32% | 28.8만 |
|---|
| 2025.12.11 | ₩4,346 | ₩4,346 | ₩4,120 | ₩4,147 | -4.60% | 35.6만 |
|---|
| 2025.12.10 | ₩4,373 | ₩4,440 | ₩4,147 | ₩4,373 | 0.00% | 51.5만 |
|---|
| 2025.12.09 | ₩4,173 | ₩4,400 | ₩4,160 | ₩4,346 | +4.15% | 70.2만 |
|---|
| 2025.12.08 | ₩4,186 | ₩4,300 | ₩4,173 | ₩4,226 | +0.96% | 32.4만 |
|---|
| 2025.12.05 | ₩4,186 | ₩4,346 | ₩4,107 | ₩4,160 | -0.64% | 55.9만 |
|---|
| 2025.12.04 | ₩4,040 | ₩4,160 | ₩3,960 | ₩4,147 | +2.64% | 48.3만 |
|---|
| 2025.12.03 | ₩3,933 | ₩4,107 | ₩3,840 | ₩4,093 | +4.07% | 55.3만 |
|---|
| 2025.12.02 | ₩3,760 | ₩4,060 | ₩3,760 | ₩3,920 | +4.26% | 93.7만 |
|---|
| 2025.12.01 | ₩3,920 | ₩3,933 | ₩3,720 | ₩3,733 | -4.76% | 130.3만 |
|---|
| 2025.11.28 | ₩3,960 | ₩4,000 | ₩3,840 | ₩3,933 | -0.67% | 59.9만 |
|---|
| 2025.11.26 | ₩4,000 | ₩4,040 | ₩3,787 | ₩3,833 | -4.17% | 130.8만 |
|---|
| 2025.11.25 | ₩4,226 | ₩4,226 | ₩3,767 | ₩3,827 | -9.46% | 117.2만 |
|---|
| 2025.11.24 | ₩3,987 | ₩4,266 | ₩3,947 | ₩4,186 | +5.02% | 113.5만 |
|---|
| 2025.11.21 | ₩3,853 | ₩4,140 | ₩3,760 | ₩4,053 | +5.19% | 152.6만 |
|---|
| 2025.11.20 | ₩4,133 | ₩4,273 | ₩3,760 | ₩3,787 | -8.39% | 219.2만 |
|---|
| 2025.11.19 | ₩4,666 | ₩4,689 | ₩4,067 | ₩4,213 | -9.71% | 130.4만 |
|---|
| 2025.11.18 | ₩4,440 | ₩4,680 | ₩4,266 | ₩4,653 | +4.80% | 80.6만 |
|---|
| 2025.11.17 | ₩4,860 | ₩4,906 | ₩4,440 | ₩4,480 | -7.82% | 218.4만 |
|---|
| 2025.11.14 | ₩4,680 | ₩5,066 | ₩4,680 | ₩4,893 | +4.56% | 99.7만 |
|---|
| 2025.11.13 | ₩5,106 | ₩5,133 | ₩4,680 | ₩4,840 | -5.22% | 130.4만 |
|---|
| 2025.11.12 | ₩5,746 | ₩5,880 | ₩4,986 | ₩5,013 | -12.76% | 203.9만 |
|---|
| 2025.11.11 | ₩5,733 | ₩6,333 | ₩5,706 | ₩5,720 | -0.23% | 160.4만 |
|---|
| 2025.11.10 | ₩6,213 | ₩6,293 | ₩5,560 | ₩5,680 | -8.58% | 254만 |
|---|
| 2025.11.07 | ₩5,666 | ₩6,133 | ₩5,536 | ₩5,960 | +5.18% | 378.9만 |
|---|
| 2025.11.06 | ₩5,706 | ₩6,000 | ₩5,480 | ₩5,760 | +0.93% | 295.6만 |
|---|
| 2025.11.05 | ₩5,026 | ₩5,833 | ₩5,020 | ₩5,613 | +11.67% | 345.1만 |
|---|
| 2025.11.04 | ₩4,480 | ₩5,133 | ₩4,440 | ₩4,693 | +4.76% | 353.2만 |
|---|
| 2025.11.03 | ₩3,960 | ₩4,773 | ₩3,917 | ₩4,626 | +16.84% | 294.1만 |
|---|
| 2025.10.31 | ₩3,813 | ₩3,960 | ₩3,747 | ₩3,880 | +1.75% | 33.1만 |
|---|
| 2025.10.30 | ₩3,853 | ₩4,000 | ₩3,733 | ₩3,747 | -2.77% | 50.5만 |
|---|
| 2025.10.29 | ₩3,987 | ₩4,000 | ₩3,831 | ₩3,840 | -3.68% | 35.3만 |
|---|
| 2025.10.28 | ₩4,133 | ₩4,133 | ₩3,867 | ₩3,933 | -4.84% | 53.2만 |
|---|
| 2025.10.27 | ₩4,120 | ₩4,293 | ₩4,073 | ₩4,160 | +0.97% | 52.7만 |
|---|
| 2025.10.24 | ₩4,107 | ₩4,180 | ₩3,940 | ₩3,973 | -3.25% | 40.9만 |
|---|
| 2025.10.23 | ₩3,880 | ₩4,040 | ₩3,880 | ₩4,040 | +4.12% | 54.1만 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,093 | ₩3,813 | ₩3,880 | -4.90% | 99.3만 |
|---|
| 2025.10.21 | ₩4,200 | ₩4,200 | ₩4,027 | ₩4,080 | -2.86% | 68.9만 |
|---|
| 2025.10.20 | ₩4,240 | ₩4,360 | ₩4,160 | ₩4,200 | -0.94% | 41.7만 |
|---|
| 2025.10.17 | ₩4,173 | ₩4,233 | ₩4,000 | ₩4,107 | -1.60% | 131.1만 |
|---|
| 2025.10.16 | ₩4,466 | ₩4,466 | ₩4,246 | ₩4,293 | -3.88% | 62.4만 |
|---|
| 2025.10.15 | ₩4,493 | ₩4,606 | ₩4,360 | ₩4,373 | -2.67% | 74.4만 |
|---|
| 2025.10.14 | ₩4,546 | ₩4,593 | ₩4,400 | ₩4,426 | -2.64% | 83.1만 |
|---|
| 2025.10.13 | ₩4,693 | ₩4,853 | ₩4,540 | ₩4,613 | -1.70% | 121.9만 |
|---|
| 2025.10.10 | ₩4,866 | ₩4,960 | ₩4,440 | ₩4,493 | -7.67% | 136.2만 |
|---|