시장 데이터를 불러오는 중
전체 종목
덴츠플라이 시로나 과거 주가
DENTSPLY SIRONA Inc. - Common Stock · XRAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DENTSPLY SIRONA Inc. - Common Stock · XRAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,667 | ₩11,895 | ₩11,480 | ₩11,842 | +1.49% | 422만 |
| 2026.10.08 | ₩11,305 | ₩11,667 | ₩11,292 | ₩11,654 | +3.08% | 620만 |
| 2026.10.07 | ₩11,345 | ₩11,466 | ₩11,238 | ₩11,453 | +0.95% | 422만 |
| 2026.10.06 | ₩11,506 | ₩11,654 | ₩11,359 | ₩11,426 | -0.70% | 471.4만 |
| 2026.10.05 | ₩11,466 | ₩11,667 | ₩11,319 | ₩11,480 | +0.12% | 500.8만 |
| 2026.10.02 | ₩11,721 | ₩11,868 | ₩11,520 | ₩11,627 | -0.80% | 578.6만 |
| 2026.10.01 | ₩11,868 | ₩11,936 | ₩11,547 | ₩11,721 | -1.24% | 593.8만 |
| 2026.09.30 | ₩12,177 | ₩12,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,882 |
| -2.42% |
| 654.8만 |
| 2026.09.29 | ₩12,351 | ₩12,459 | ₩11,949 | ₩12,043 | -2.50% | 460만 |
|---|
| 2026.09.28 | ₩12,499 | ₩12,499 | ₩11,936 | ₩12,445 | -0.43% | 567.6만 |
|---|
| 2026.09.25 | ₩12,767 | ₩12,915 | ₩12,459 | ₩12,606 | -1.26% | 489.5만 |
|---|
| 2026.09.24 | ₩13,089 | ₩13,156 | ₩12,713 | ₩12,780 | -2.36% | 373.6만 |
|---|
| 2026.09.23 | ₩13,263 | ₩13,411 | ₩13,062 | ₩13,116 | -1.11% | 334.7만 |
|---|
| 2026.09.22 | ₩12,955 | ₩13,438 | ₩12,941 | ₩13,344 | +3.00% | 513.4만 |
|---|
| 2026.09.21 | ₩12,834 | ₩12,928 | ₩12,619 | ₩12,660 | -1.36% | 664.6만 |
|---|
| 2026.09.18 | ₩12,579 | ₩12,928 | ₩12,566 | ₩12,794 | +1.71% | 847.3만 |
|---|
| 2026.09.17 | ₩13,558 | ₩13,572 | ₩12,552 | ₩12,579 | -7.22% | 930.7만 |
|---|
| 2026.09.16 | ₩13,142 | ₩13,800 | ₩13,142 | ₩13,598 | +3.47% | 551만 |
|---|
| 2026.09.15 | ₩13,786 | ₩13,934 | ₩13,156 | ₩13,183 | -4.38% | 489.8만 |
|---|
| 2026.09.14 | ₩14,041 | ₩14,242 | ₩13,880 | ₩13,920 | -0.86% | 321.3만 |
|---|
| 2026.09.11 | ₩14,309 | ₩14,376 | ₩13,786 | ₩14,028 | -1.97% | 325.2만 |
|---|
| 2026.09.10 | ₩14,282 | ₩14,282 | ₩13,934 | ₩14,081 | -1.41% | 345.3만 |
|---|
| 2026.09.09 | ₩14,604 | ₩14,671 | ₩14,256 | ₩14,376 | -1.56% | 323.2만 |
|---|
| 2026.09.08 | ₩15,074 | ₩15,127 | ₩14,671 | ₩14,738 | -2.22% | 315.8만 |
|---|
| 2026.09.04 | ₩15,141 | ₩15,463 | ₩15,020 | ₩15,261 | +0.80% | 260.1만 |
|---|
| 2026.09.03 | ₩15,436 | ₩15,717 | ₩14,926 | ₩15,328 | -0.70% | 392.5만 |
|---|
| 2026.09.02 | ₩14,604 | ₩15,489 | ₩14,524 | ₩15,141 | +3.67% | 460.8만 |
|---|
| 2026.09.01 | ₩14,966 | ₩15,100 | ₩14,403 | ₩14,430 | -3.58% | 358.2만 |
|---|
| 2026.08.31 | ₩15,007 | ₩15,060 | ₩14,604 | ₩14,980 | -0.18% | 442.9만 |
|---|
| 2026.08.28 | ₩14,980 | ₩15,141 | ₩14,819 | ₩14,913 | -0.45% | 297.2만 |
|---|
| 2026.08.27 | ₩14,484 | ₩15,100 | ₩14,484 | ₩14,805 | +2.22% | 355.7만 |
|---|
| 2026.08.26 | ₩14,712 | ₩14,872 | ₩14,577 | ₩14,658 | -0.36% | 288.2만 |
|---|
| 2026.08.25 | ₩14,497 | ₩14,738 | ₩14,229 | ₩14,712 | +1.48% | 310.7만 |
|---|
| 2026.08.24 | ₩14,899 | ₩15,074 | ₩14,551 | ₩14,604 | -1.98% | 290.4만 |
|---|
| 2026.08.21 | ₩14,551 | ₩14,886 | ₩14,497 | ₩14,644 | +0.65% | 331.2만 |
|---|
| 2026.08.20 | ₩14,819 | ₩14,953 | ₩14,417 | ₩14,457 | -2.44% | 347.3만 |
|---|
| 2026.08.19 | ₩15,168 | ₩15,489 | ₩14,792 | ₩14,792 | -2.48% | 385.6만 |
|---|
| 2026.08.18 | ₩15,074 | ₩15,302 | ₩14,859 | ₩14,899 | -1.16% | 407.1만 |
|---|
| 2026.08.17 | ₩15,731 | ₩15,731 | ₩14,940 | ₩15,007 | -4.60% | 368.3만 |
|---|
| 2026.08.14 | ₩15,422 | ₩15,932 | ₩15,369 | ₩15,543 | +0.78% | 271.3만 |
|---|
| 2026.08.13 | ₩15,342 | ₩15,677 | ₩15,127 | ₩15,530 | +1.22% | 329.7만 |
|---|
| 2026.08.12 | ₩15,395 | ₩15,758 | ₩15,047 | ₩15,302 | -0.61% | 760.7만 |
|---|
| 2026.08.11 | ₩15,597 | ₩16,039 | ₩15,503 | ₩15,570 | -0.17% | 414.1만 |
|---|
| 2026.08.10 | ₩16,200 | ₩16,254 | ₩15,597 | ₩15,637 | -3.48% | 574만 |
|---|
| 2026.08.07 | ₩17,917 | ₩18,212 | ₩16,106 | ₩16,254 | -9.28% | 857.4만 |
|---|
| 2026.08.06 | ₩18,668 | ₩18,748 | ₩17,541 | ₩17,662 | -5.39% | 550.7만 |
|---|
| 2026.08.05 | ₩19,030 | ₩19,030 | ₩18,359 | ₩18,480 | -2.89% | 365.3만 |
|---|
| 2026.08.04 | ₩18,829 | ₩19,244 | ₩18,668 | ₩19,137 | +1.64% | 429.9만 |
|---|
| 2026.08.03 | ₩18,426 | ₩19,003 | ₩18,306 | ₩18,949 | +2.84% | 715.2만 |
|---|
| 2026.07.31 | ₩18,265 | ₩18,426 | ₩17,689 | ₩17,930 | -1.84% | 363.3만 |
|---|
| 2026.07.30 | ₩19,070 | ₩19,271 | ₩17,957 | ₩18,426 | -3.38% | 394만 |
|---|
| 2026.07.29 | ₩17,997 | ₩19,365 | ₩17,997 | ₩19,043 | +5.81% | 563.8만 |
|---|
| 2026.07.28 | ₩17,689 | ₩18,158 | ₩17,581 | ₩18,091 | +2.27% | 479.4만 |
|---|
| 2026.07.27 | ₩17,461 | ₩17,796 | ₩17,286 | ₩17,461 | 0.00% | 406.1만 |
|---|
| 2026.07.24 | ₩17,394 | ₩17,608 | ₩17,072 | ₩17,340 | -0.31% | 395.8만 |
|---|
| 2026.07.23 | ₩17,635 | ₩17,756 | ₩16,562 | ₩17,058 | -3.27% | 774.9만 |
|---|
| 2026.07.22 | ₩18,601 | ₩18,829 | ₩17,595 | ₩17,796 | -4.33% | 493.6만 |
|---|
| 2026.07.21 | ₩17,702 | ₩18,399 | ₩17,702 | ₩18,306 | +3.41% | 529.1만 |
|---|
| 2026.07.20 | ₩18,721 | ₩18,788 | ₩17,970 | ₩18,051 | -3.58% | 486.8만 |
|---|
| 2026.07.17 | ₩18,480 | ₩18,909 | ₩18,373 | ₩18,842 | +1.96% | 607만 |
|---|
| 2026.07.16 | ₩18,104 | ₩18,815 | ₩17,944 | ₩18,574 | +2.59% | 537.1만 |
|---|
| 2026.07.15 | ₩17,032 | ₩18,024 | ₩17,032 | ₩17,970 | +5.51% | 582.9만 |
|---|
| 2026.07.14 | ₩16,978 | ₩17,246 | ₩16,522 | ₩17,032 | +0.32% | 568.8만 |
|---|
| 2026.07.13 | ₩16,468 | ₩17,273 | ₩16,361 | ₩17,139 | +4.07% | 576.4만 |
|---|
| 2026.07.10 | ₩15,945 | ₩16,602 | ₩15,771 | ₩16,442 | +3.11% | 469만 |
|---|
| 2026.07.09 | ₩15,597 | ₩16,146 | ₩15,409 | ₩15,945 | +2.24% | 405.9만 |
|---|
| 2026.07.08 | ₩16,348 | ₩16,388 | ₩15,489 | ₩15,798 | -3.36% | 462.8만 |
|---|
| 2026.07.07 | ₩16,683 | ₩16,683 | ₩16,146 | ₩16,348 | -2.01% | 441.7만 |
|---|
| 2026.07.06 | ₩15,691 | ₩16,737 | ₩15,315 | ₩16,522 | +5.30% | 587.8만 |
|---|
| 2026.07.02 | ₩15,127 | ₩15,650 | ₩14,765 | ₩15,623 | +3.28% | 479.6만 |
|---|
| 2026.07.01 | ₩14,229 | ₩14,886 | ₩14,229 | ₩14,872 | +4.52% | 516.9만 |
|---|
| 2026.06.30 | ₩14,376 | ₩14,457 | ₩14,041 | ₩14,229 | -1.03% | 463만 |
|---|
| 2026.06.29 | ₩14,752 | ₩14,765 | ₩14,390 | ₩14,510 | -1.64% | 462.7만 |
|---|
| 2026.06.26 | ₩14,417 | ₩14,953 | ₩14,336 | ₩14,765 | +2.42% | 3223.4만 |
|---|
| 2026.06.25 | ₩14,323 | ₩14,725 | ₩14,256 | ₩14,457 | +0.94% | 387.5만 |
|---|
| 2026.06.24 | ₩13,880 | ₩14,363 | ₩13,867 | ₩14,108 | +1.64% | 479.6만 |
|---|
| 2026.06.23 | ₩13,612 | ₩13,826 | ₩13,438 | ₩13,679 | +0.49% | 445.7만 |
|---|
| 2026.06.22 | ₩13,853 | ₩14,014 | ₩13,585 | ₩13,612 | -1.74% | 607.7만 |
|---|
| 2026.06.18 | ₩13,572 | ₩14,014 | ₩13,491 | ₩13,853 | +2.08% | 531.6만 |
|---|
| 2026.06.17 | ₩14,189 | ₩14,671 | ₩13,424 | ₩13,451 | -5.20% | 578.9만 |
|---|
| 2026.06.16 | ₩14,081 | ₩14,242 | ₩13,840 | ₩14,014 | -0.48% | 497.3만 |
|---|
| 2026.06.15 | ₩13,773 | ₩14,014 | ₩13,330 | ₩13,598 | -1.27% | 294.8만 |
|---|
| 2026.06.12 | ₩13,666 | ₩13,813 | ₩13,411 | ₩13,531 | -0.98% | 335.7만 |
|---|
| 2026.06.11 | ₩13,357 | ₩13,666 | ₩13,075 | ₩13,598 | +1.81% | 454.3만 |
|---|
| 2026.06.10 | ₩13,907 | ₩14,121 | ₩13,451 | ₩13,464 | -3.18% | 323.8만 |
|---|
| 2026.06.09 | ₩13,934 | ₩14,309 | ₩13,706 | ₩14,041 | +0.77% | 550만 |
|---|
| 2026.06.08 | ₩13,424 | ₩13,893 | ₩13,223 | ₩13,759 | +2.50% | 480만 |
|---|
| 2026.06.05 | ₩13,357 | ₩13,652 | ₩13,183 | ₩13,411 | +0.40% | 346.9만 |
|---|
| 2026.06.04 | ₩12,928 | ₩13,625 | ₩12,687 | ₩13,250 | +2.49% | 659.4만 |
|---|
| 2026.06.03 | ₩13,142 | ₩13,478 | ₩12,847 | ₩12,928 | -1.63% | 361.7만 |
|---|
| 2026.06.02 | ₩13,438 | ₩13,598 | ₩13,116 | ₩13,183 | -1.90% | 595.9만 |
|---|
| 2026.06.01 | ₩13,826 | ₩13,893 | ₩13,263 | ₩13,438 | -2.81% | 451.5만 |
|---|
| 2026.05.29 | ₩13,840 | ₩14,282 | ₩13,719 | ₩14,041 | +1.45% | 772.3만 |
|---|
| 2026.05.28 | ₩13,223 | ₩14,041 | ₩13,142 | ₩13,800 | +4.36% | 1437.5만 |
|---|
| 2026.05.27 | ₩13,397 | ₩13,773 | ₩13,210 | ₩13,411 | +0.10% | 494.7만 |
|---|
| 2026.05.26 | ₩13,719 | ₩13,920 | ₩13,370 | ₩13,397 | -2.35% | 568.6만 |
|---|
| 2026.05.22 | ₩13,384 | ₩14,028 | ₩13,370 | ₩13,692 | +2.30% | 478.4만 |
|---|
| 2026.05.21 | ₩13,035 | ₩13,491 | ₩12,901 | ₩13,317 | +2.16% | 527.4만 |
|---|
| 2026.05.20 | ₩13,089 | ₩13,424 | ₩12,767 | ₩13,196 | +0.82% | 640만 |
|---|
| 2026.05.19 | ₩13,102 | ₩13,169 | ₩12,619 | ₩13,062 | -0.31% | 969만 |
|---|
| 2026.05.18 | ₩13,666 | ₩13,800 | ₩13,169 | ₩13,169 | -3.63% | 548만 |
|---|
| 2026.05.15 | ₩13,840 | ₩13,961 | ₩13,250 | ₩13,505 | -2.42% | 907.3만 |
|---|
| 2026.05.14 | ₩14,121 | ₩14,484 | ₩13,934 | ₩13,961 | -1.14% | 440.8만 |
|---|
| 2026.05.13 | ₩14,631 | ₩14,671 | ₩13,987 | ₩14,001 | -4.31% | 440.8만 |
|---|
| 2026.05.12 | ₩14,671 | ₩15,208 | ₩14,658 | ₩14,752 | +0.55% | 479.5만 |
|---|
| 2026.05.11 | ₩14,631 | ₩14,966 | ₩14,604 | ₩14,631 | 0.00% | 623.1만 |
|---|
| 2026.05.08 | ₩14,698 | ₩14,993 | ₩14,417 | ₩14,752 | +0.36% | 663.8만 |
|---|
| 2026.05.07 | ₩15,141 | ₩15,516 | ₩14,671 | ₩14,698 | -2.92% | 661.2만 |
|---|
| 2026.05.06 | ₩15,235 | ₩15,422 | ₩14,604 | ₩14,940 | -1.94% | 795.8만 |
|---|
| 2026.05.05 | ₩14,993 | ₩15,328 | ₩14,631 | ₩15,248 | +1.70% | 947.6만 |
|---|
| 2026.05.04 | ₩15,811 | ₩15,932 | ₩14,940 | ₩15,020 | -5.00% | 563.7만 |
|---|
| 2026.05.01 | ₩15,758 | ₩15,919 | ₩15,503 | ₩15,838 | +0.51% | 357.2만 |
|---|
| 2026.04.30 | ₩15,395 | ₩15,851 | ₩15,208 | ₩15,758 | +2.35% | 567.1만 |
|---|
| 2026.04.29 | ₩15,556 | ₩15,892 | ₩15,248 | ₩15,395 | -1.03% | 355.3만 |
|---|
| 2026.04.28 | ₩16,039 | ₩16,066 | ₩15,610 | ₩15,798 | -1.51% | 334.3만 |
|---|
| 2026.04.27 | ₩15,892 | ₩16,227 | ₩15,838 | ₩16,039 | +0.93% | 400만 |
|---|
| 2026.04.24 | ₩15,945 | ₩16,187 | ₩15,758 | ₩15,972 | +0.17% | 274.9만 |
|---|
| 2026.04.23 | ₩16,348 | ₩16,468 | ₩15,623 | ₩15,959 | -2.38% | 181.2만 |
|---|
| 2026.04.22 | ₩16,643 | ₩16,844 | ₩16,227 | ₩16,321 | -1.93% | 207.4만 |
|---|
| 2026.04.21 | ₩17,260 | ₩17,447 | ₩16,374 | ₩16,509 | -4.35% | 304.3만 |
|---|
| 2026.04.20 | ₩16,643 | ₩17,394 | ₩16,643 | ₩17,152 | +3.06% | 496.2만 |
|---|
| 2026.04.17 | ₩16,589 | ₩17,099 | ₩16,428 | ₩16,777 | +1.13% | 334.9만 |
|---|
| 2026.04.16 | ₩15,986 | ₩16,401 | ₩15,986 | ₩16,214 | +1.43% | 255.6만 |
|---|
| 2026.04.15 | ₩16,281 | ₩16,468 | ₩16,106 | ₩16,160 | -0.74% | 300.3만 |
|---|
| 2026.04.14 | ₩16,361 | ₩16,576 | ₩16,240 | ₩16,388 | +0.16% | 298.5만 |
|---|
| 2026.04.13 | ₩15,516 | ₩16,146 | ₩15,422 | ₩16,120 | +3.89% | 303.2만 |
|---|
| 2026.04.10 | ₩16,079 | ₩16,146 | ₩15,664 | ₩15,704 | -2.34% | 197.3만 |
|---|
| 2026.04.09 | ₩15,838 | ₩16,079 | ₩15,449 | ₩15,905 | +0.42% | 299.3만 |
|---|
| 2026.04.08 | ₩16,334 | ₩16,643 | ₩15,731 | ₩16,079 | -1.56% | 431.9만 |
|---|
| 2026.04.07 | ₩15,476 | ₩15,637 | ₩15,288 | ₩15,449 | -0.17% | 291.9만 |
|---|
| 2026.04.06 | ₩15,530 | ₩15,758 | ₩15,382 | ₩15,610 | +0.52% | 185.3만 |
|---|
| 2026.04.02 | ₩15,221 | ₩15,932 | ₩15,100 | ₩15,597 | +2.47% | 245.6만 |
|---|
| 2026.04.01 | ₩15,623 | ₩16,039 | ₩15,556 | ₩15,637 | +0.09% | 326.3만 |
|---|
| 2026.03.31 | ₩15,342 | ₩15,704 | ₩15,074 | ₩15,556 | +1.40% | 554만 |
|---|
| 2026.03.30 | ₩15,463 | ₩15,677 | ₩14,846 | ₩15,020 | -2.86% | 485.2만 |
|---|
| 2026.03.27 | ₩15,516 | ₩15,623 | ₩15,127 | ₩15,382 | -0.86% | 382.8만 |
|---|
| 2026.03.26 | ₩15,409 | ₩16,307 | ₩15,409 | ₩15,650 | +1.57% | 310.1만 |
|---|
| 2026.03.25 | ₩15,691 | ₩15,825 | ₩15,194 | ₩15,664 | -0.17% | 295.6만 |
|---|
| 2026.03.24 | ₩15,221 | ₩15,758 | ₩15,047 | ₩15,382 | +1.06% | 239.8만 |
|---|
| 2026.03.23 | ₩15,154 | ₩15,784 | ₩14,993 | ₩15,476 | +2.12% | 536.7만 |
|---|
| 2026.03.20 | ₩15,047 | ₩15,194 | ₩14,564 | ₩14,685 | -2.41% | 635만 |
|---|
| 2026.03.19 | ₩15,315 | ₩15,382 | ₩14,926 | ₩15,100 | -1.40% | 539.5만 |
|---|
| 2026.03.18 | ₩16,106 | ₩16,442 | ₩15,503 | ₩15,543 | -3.50% | 356만 |
|---|
| 2026.03.17 | ₩15,945 | ₩16,602 | ₩15,758 | ₩16,388 | +2.78% | 600.1만 |
|---|
| 2026.03.16 | ₩15,677 | ₩15,892 | ₩15,503 | ₩15,731 | +0.34% | 369.9만 |
|---|
| 2026.03.13 | ₩15,905 | ₩15,959 | ₩15,087 | ₩15,476 | -2.70% | 526.7만 |
|---|
| 2026.03.12 | ₩16,830 | ₩17,018 | ₩15,825 | ₩15,825 | -5.98% | 479.3만 |
|---|
| 2026.03.11 | ₩16,938 | ₩17,286 | ₩16,804 | ₩17,072 | +0.79% | 346.1만 |
|---|
| 2026.03.10 | ₩17,367 | ₩17,689 | ₩16,884 | ₩17,005 | -2.08% | 457.3만 |
|---|
| 2026.03.09 | ₩16,763 | ₩17,219 | ₩16,281 | ₩17,166 | +2.40% | 359.4만 |
|---|
| 2026.03.06 | ₩17,474 | ₩17,488 | ₩16,509 | ₩17,085 | -2.23% | 504.3만 |
|---|
| 2026.03.05 | ₩17,702 | ₩18,051 | ₩17,528 | ₩17,876 | +0.98% | 365.5만 |
|---|
| 2026.03.04 | ₩18,520 | ₩18,869 | ₩17,876 | ₩18,024 | -2.68% | 571.4만 |
|---|
| 2026.03.03 | ₩18,936 | ₩18,936 | ₩17,635 | ₩17,836 | -5.81% | 585.5만 |
|---|
| 2026.03.02 | ₩19,298 | ₩19,432 | ₩18,507 | ₩19,191 | -0.56% | 878.4만 |
|---|
| 2026.02.27 | ₩17,501 | ₩19,794 | ₩17,434 | ₩19,687 | +12.49% | 1349.8만 |
|---|
| 2026.02.26 | ₩17,179 | ₩17,488 | ₩16,897 | ₩17,045 | -0.78% | 689.6만 |
|---|
| 2026.02.25 | ₩17,622 | ₩17,689 | ₩16,790 | ₩17,166 | -2.59% | 845.8만 |
|---|
| 2026.02.24 | ₩16,951 | ₩17,930 | ₩16,924 | ₩17,622 | +3.96% | 536만 |
|---|
| 2026.02.23 | ₩16,790 | ₩17,005 | ₩16,321 | ₩16,830 | +0.24% | 476.4만 |
|---|
| 2026.02.20 | ₩16,723 | ₩17,139 | ₩16,535 | ₩16,817 | +0.56% | 487.8만 |
|---|
| 2026.02.19 | ₩17,595 | ₩17,957 | ₩16,616 | ₩16,790 | -4.57% | 684.3만 |
|---|
| 2026.02.18 | ₩16,535 | ₩17,045 | ₩16,509 | ₩16,750 | +1.30% | 419.4만 |
|---|
| 2026.02.17 | ₩17,219 | ₩17,367 | ₩16,629 | ₩16,683 | -3.12% | 356.2만 |
|---|
| 2026.02.13 | ₩17,233 | ₩17,608 | ₩17,099 | ₩17,367 | +0.78% | 665.4만 |
|---|
| 2026.02.12 | ₩18,440 | ₩18,440 | ₩17,032 | ₩17,179 | -6.84% | 527만 |
|---|
| 2026.02.11 | ₩18,681 | ₩18,681 | ₩18,118 | ₩18,386 | -1.58% | 536.8만 |
|---|
| 2026.02.10 | ₩18,467 | ₩19,016 | ₩18,292 | ₩18,681 | +1.16% | 458.7만 |
|---|
| 2026.02.09 | ₩18,346 | ₩18,601 | ₩17,970 | ₩18,373 | +0.15% | 495.7만 |
|---|
| 2026.02.06 | ₩16,897 | ₩18,520 | ₩16,844 | ₩18,453 | +9.21% | 633.7만 |
|---|
| 2026.02.05 | ₩16,804 | ₩16,991 | ₩16,468 | ₩16,804 | 0.00% | 495.5만 |
|---|
| 2026.02.04 | ₩16,200 | ₩16,991 | ₩16,200 | ₩16,817 | +3.81% | 452만 |
|---|
| 2026.02.03 | ₩16,334 | ₩16,616 | ₩15,811 | ₩16,093 | -1.48% | 376.9만 |
|---|
| 2026.02.02 | ₩16,616 | ₩16,750 | ₩16,294 | ₩16,374 | -1.45% | 380.1만 |
|---|
| 2026.01.30 | ₩16,388 | ₩16,871 | ₩16,281 | ₩16,723 | +2.05% | 342.6만 |
|---|
| 2026.01.29 | ₩16,482 | ₩16,495 | ₩16,066 | ₩16,455 | -0.16% | 379만 |
|---|
| 2026.01.28 | ₩17,125 | ₩17,166 | ₩16,361 | ₩16,509 | -3.60% | 523.4만 |
|---|
| 2026.01.27 | ₩16,965 | ₩17,219 | ₩16,871 | ₩17,125 | +0.95% | 313.9만 |
|---|
| 2026.01.26 | ₩17,045 | ₩17,072 | ₩16,790 | ₩17,058 | +0.08% | 304.9만 |
|---|
| 2026.01.23 | ₩17,407 | ₩17,474 | ₩16,857 | ₩17,072 | -1.93% | 394.9만 |
|---|
| 2026.01.22 | ₩17,099 | ₩17,447 | ₩16,911 | ₩17,434 | +1.96% | 379.9만 |
|---|
| 2026.01.21 | ₩16,348 | ₩17,219 | ₩16,227 | ₩17,085 | +4.51% | 434.8만 |
|---|
| 2026.01.20 | ₩16,093 | ₩16,401 | ₩16,026 | ₩16,160 | +0.42% | 414.3만 |
|---|
| 2026.01.16 | ₩16,763 | ₩16,897 | ₩16,307 | ₩16,374 | -2.32% | 414.5만 |
|---|
| 2026.01.15 | ₩16,455 | ₩16,871 | ₩16,133 | ₩16,871 | +2.53% | 377.9만 |
|---|
| 2026.01.14 | ₩16,482 | ₩16,951 | ₩16,294 | ₩16,562 | +0.49% | 353.2만 |
|---|
| 2026.01.13 | ₩16,763 | ₩17,005 | ₩16,026 | ₩16,267 | -2.96% | 594.5만 |
|---|
| 2026.01.12 | ₩17,286 | ₩17,300 | ₩16,442 | ₩16,763 | -3.03% | 388.2만 |
|---|
| 2026.01.09 | ₩16,817 | ₩17,246 | ₩16,281 | ₩17,139 | +1.91% | 703.5만 |
|---|
| 2026.01.08 | ₩16,428 | ₩16,978 | ₩16,361 | ₩16,737 | +1.88% | 419.9만 |
|---|
| 2026.01.07 | ₩16,616 | ₩16,804 | ₩16,495 | ₩16,589 | -0.16% | 323.9만 |
|---|
| 2026.01.06 | ₩15,623 | ₩16,656 | ₩15,623 | ₩16,589 | +6.18% | 448.6만 |
|---|
| 2026.01.05 | ₩15,154 | ₩15,758 | ₩15,127 | ₩15,570 | +2.74% | 423.9만 |
|---|
| 2026.01.02 | ₩15,382 | ₩15,463 | ₩15,074 | ₩15,114 | -1.74% | 386.1만 |
|---|
| 2025.12.31 | ₩15,208 | ₩15,409 | ₩15,168 | ₩15,328 | +0.79% | 239.8만 |
|---|
| 2025.12.30 | ₩15,087 | ₩15,355 | ₩14,926 | ₩15,288 | +1.33% | 280.2만 |
|---|
| 2025.12.29 | ₩15,382 | ₩15,395 | ₩14,993 | ₩15,087 | -1.92% | 413.7만 |
|---|
| 2025.12.26 | ₩14,832 | ₩15,463 | ₩14,792 | ₩15,449 | +4.16% | 548.7만 |
|---|
| 2025.12.24 | ₩14,859 | ₩15,060 | ₩14,819 | ₩15,047 | +1.26% | 121.6만 |
|---|
| 2025.12.23 | ₩15,074 | ₩15,181 | ₩14,792 | ₩14,859 | -1.42% | 353.1만 |
|---|
| 2025.12.22 | ₩15,033 | ₩15,194 | ₩15,020 | ₩15,100 | +0.45% | 290.6만 |
|---|
| 2025.12.19 | ₩15,033 | ₩15,100 | ₩14,819 | ₩15,033 | 0.00% | 454.1만 |
|---|
| 2025.12.18 | ₩15,449 | ₩15,570 | ₩15,114 | ₩15,127 | -2.08% | 291.2만 |
|---|
| 2025.12.17 | ₩15,221 | ₩15,463 | ₩15,074 | ₩15,328 | +0.70% | 334.5만 |
|---|
| 2025.12.16 | ₩15,221 | ₩15,315 | ₩14,980 | ₩15,248 | +0.18% | 474.5만 |
|---|
| 2025.12.15 | ₩15,677 | ₩15,758 | ₩15,060 | ₩15,288 | -2.48% | 430.9만 |
|---|
| 2025.12.12 | ₩15,543 | ₩15,811 | ₩15,476 | ₩15,516 | -0.17% | 288.5만 |
|---|
| 2025.12.11 | ₩15,664 | ₩15,811 | ₩15,395 | ₩15,556 | -0.68% | 378.3만 |
|---|
| 2025.12.10 | ₩14,899 | ₩15,717 | ₩14,832 | ₩15,623 | +4.86% | 510.1만 |
|---|
| 2025.12.09 | ₩14,819 | ₩15,127 | ₩14,819 | ₩14,899 | +0.54% | 358.4만 |
|---|
| 2025.12.08 | ₩15,087 | ₩15,194 | ₩14,792 | ₩14,886 | -1.33% | 345만 |
|---|
| 2025.12.05 | ₩15,168 | ₩15,342 | ₩15,047 | ₩15,087 | -0.53% | 273.7만 |
|---|
| 2025.12.04 | ₩15,154 | ₩15,235 | ₩14,980 | ₩15,114 | -0.27% | 213.6만 |
|---|
| 2025.12.03 | ₩14,926 | ₩15,221 | ₩14,886 | ₩15,208 | +1.89% | 282.2만 |
|---|
| 2025.12.02 | ₩15,033 | ₩15,154 | ₩14,725 | ₩14,899 | -0.89% | 298.7만 |
|---|
| 2025.12.01 | ₩14,966 | ₩15,355 | ₩14,953 | ₩14,993 | +0.18% | 371.8만 |
|---|
| 2025.11.28 | ₩15,087 | ₩15,328 | ₩15,047 | ₩15,208 | +0.80% | 230.2만 |
|---|
| 2025.11.26 | ₩15,007 | ₩15,395 | ₩14,792 | ₩15,141 | +0.89% | 351.9만 |
|---|
| 2025.11.25 | ₩14,403 | ₩14,913 | ₩14,403 | ₩14,872 | +3.26% | 288.4만 |
|---|
| 2025.11.24 | ₩14,336 | ₩14,524 | ₩14,229 | ₩14,390 | +0.37% | 430.2만 |
|---|
| 2025.11.21 | ₩13,303 | ₩14,256 | ₩13,290 | ₩14,189 | +6.65% | 428.9만 |
|---|
| 2025.11.20 | ₩13,558 | ₩13,746 | ₩13,210 | ₩13,263 | -2.18% | 420.3만 |
|---|
| 2025.11.19 | ₩13,759 | ₩13,773 | ₩13,384 | ₩13,518 | -1.75% | 349.3만 |
|---|
| 2025.11.18 | ₩13,867 | ₩13,934 | ₩13,612 | ₩13,759 | -0.77% | 390.3만 |
|---|
| 2025.11.17 | ₩14,041 | ₩14,215 | ₩13,813 | ₩13,934 | -0.76% | 590.3만 |
|---|
| 2025.11.14 | ₩14,470 | ₩14,564 | ₩14,081 | ₩14,108 | -2.50% | 435.2만 |
|---|
| 2025.11.13 | ₩14,484 | ₩14,926 | ₩14,390 | ₩14,685 | +1.39% | 394.2만 |
|---|
| 2025.11.12 | ₩14,725 | ₩14,805 | ₩14,510 | ₩14,537 | -1.28% | 511만 |
|---|
| 2025.11.11 | ₩14,752 | ₩14,899 | ₩14,591 | ₩14,725 | -0.18% | 449.6만 |
|---|
| 2025.11.10 | ₩15,033 | ₩15,087 | ₩14,644 | ₩14,752 | -1.87% | 541.4만 |
|---|
| 2025.11.07 | ₩14,510 | ₩15,087 | ₩14,336 | ₩14,993 | +3.33% | 602.2만 |
|---|
| 2025.11.06 | ₩15,235 | ₩15,235 | ₩14,336 | ₩14,779 | -2.99% | 1022.6만 |
|---|
| 2025.11.05 | ₩16,683 | ₩17,085 | ₩16,549 | ₩16,924 | +1.45% | 345.1만 |
|---|
| 2025.11.04 | ₩16,696 | ₩16,871 | ₩16,562 | ₩16,750 | +0.32% | 217.4만 |
|---|
| 2025.11.03 | ₩16,871 | ₩16,884 | ₩16,549 | ₩16,830 | -0.24% | 260.8만 |
|---|
| 2025.10.31 | ₩16,656 | ₩16,965 | ₩16,442 | ₩16,911 | +1.53% | 290.4만 |
|---|
| 2025.10.30 | ₩17,367 | ₩17,702 | ₩16,830 | ₩16,884 | -2.78% | 354.9만 |
|---|
| 2025.10.29 | ₩17,541 | ₩17,675 | ₩17,179 | ₩17,246 | -1.68% | 213.5만 |
|---|
| 2025.10.28 | ₩17,447 | ₩17,783 | ₩17,434 | ₩17,528 | +0.46% | 219만 |
|---|
| 2025.10.27 | ₩17,702 | ₩17,876 | ₩17,407 | ₩17,555 | -0.83% | 264.3만 |
|---|
| 2025.10.24 | ₩17,756 | ₩17,836 | ₩17,568 | ₩17,581 | -0.98% | 215.4만 |
|---|
| 2025.10.23 | ₩17,447 | ₩17,662 | ₩17,300 | ₩17,648 | +1.15% | 205만 |
|---|
| 2025.10.22 | ₩17,340 | ₩17,675 | ₩17,340 | ₩17,474 | +0.77% | 205.1만 |
|---|
| 2025.10.21 | ₩17,367 | ₩17,528 | ₩17,273 | ₩17,394 | +0.15% | 174.9만 |
|---|
| 2025.10.20 | ₩16,965 | ₩17,353 | ₩16,871 | ₩17,340 | +2.21% | 341.7만 |
|---|
| 2025.10.17 | ₩16,897 | ₩16,991 | ₩16,388 | ₩16,777 | -0.71% | 416.6만 |
|---|
| 2025.10.16 | ₩17,260 | ₩17,273 | ₩16,804 | ₩16,924 | -1.94% | 323.9만 |
|---|
| 2025.10.15 | ₩17,353 | ₩17,407 | ₩16,844 | ₩17,166 | -1.08% | 553.8만 |
|---|
| 2025.10.14 | ₩16,106 | ₩16,777 | ₩15,959 | ₩16,723 | +3.83% | 319.6만 |
|---|
| 2025.10.13 | ₩16,214 | ₩16,549 | ₩16,026 | ₩16,374 | +0.99% | 420.4만 |
|---|
| 2025.10.10 | ₩16,334 | ₩16,348 | ₩15,677 | ₩15,865 | -2.87% | 636.8만 |
|---|