So-Young International Inc (SY)

SY
🏛️ 미국 →
3.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.24 3.32 3.15 3.19 0.3M
2021-12-30 2.95 3.39 2.94 3.24 0.7M
2021-12-29 3.04 3.04 2.93 2.95 0.2M
2021-12-28 3.04 3.08 3.00 3.00 0.3M
2021-12-27 3.12 3.16 3.06 3.06 0.2M
2021-12-23 3.08 3.15 3.00 3.13 0.3M
2021-12-22 3.20 3.21 3.08 3.08 0.2M
2021-12-21 3.12 3.30 3.12 3.24 0.2M
2021-12-20 3.22 3.28 3.10 3.11 0.3M
2021-12-17 3.27 3.42 3.20 3.31 1.1M
2021-12-16 3.43 3.56 3.30 3.33 0.2M
2021-12-15 3.43 3.43 3.23 3.36 0.5M
2021-12-14 3.45 3.57 3.43 3.44 0.2M
2021-12-13 3.63 3.64 3.45 3.50 0.5M
2021-12-10 3.82 3.83 3.56 3.61 0.5M
2021-12-09 3.85 3.96 3.81 3.87 0.4M
2021-12-08 3.81 3.94 3.79 3.83 0.3M
2021-12-07 3.90 4.02 3.81 3.91 0.3M
2021-12-06 3.57 3.88 3.49 3.87 0.5M
2021-12-03 3.42 3.73 3.26 3.62 1.1M
2021-12-02 3.44 3.49 3.30 3.43 0.7M
2021-12-01 3.66 3.67 3.41 3.41 1.0M
2021-11-30 3.95 3.95 3.47 3.63 2.6M
2021-11-29 4.00 4.16 3.92 3.92 2.2M
2021-11-26 4.23 4.23 3.87 3.99 0.7M
2021-11-24 4.36 4.50 4.19 4.30 4.0M
2021-11-23 4.73 4.74 4.26 4.31 3.7M
2021-11-22 4.91 4.91 4.56 4.82 4.8M
2021-11-19 4.32 4.70 4.22 4.32 0.8M
2021-11-18 4.64 4.85 4.48 4.50 0.7M
2021-11-17 4.88 4.93 4.59 4.76 0.9M
2021-11-16 4.42 5.00 4.37 4.83 1.0M
2021-11-15 4.42 4.48 4.30 4.39 0.4M
2021-11-12 4.32 4.43 4.15 4.41 0.3M
2021-11-11 4.29 4.54 4.25 4.31 0.5M
2021-11-10 4.07 4.35 4.06 4.25 0.2M
2021-11-09 4.10 4.27 4.06 4.09 0.4M
2021-11-08 4.06 4.22 4.05 4.08 0.3M
2021-11-05 4.06 4.14 4.00 4.01 0.3M
2021-11-04 4.17 4.18 3.99 4.05 0.4M
2021-11-03 3.98 4.22 3.93 4.10 0.3M
2021-11-02 4.06 4.06 3.92 3.97 0.4M
2021-11-01 3.93 4.19 3.93 4.11 0.5M
2021-10-29 3.89 4.07 3.88 3.95 0.3M
2021-10-27 4.28 4.33 4.05 4.05 0.3M
2021-10-26 4.35 4.37 4.26 4.31 0.3M
2021-10-25 4.33 4.39 4.29 4.38 0.3M
2021-10-22 4.50 4.53 4.32 4.32 0.3M
2021-10-21 4.48 4.58 4.41 4.52 0.2M
2021-10-20 4.44 4.54 4.42 4.45 0.3M
2021-10-19 4.35 4.47 4.29 4.42 0.2M
2021-10-18 4.20 4.37 4.17 4.25 0.2M
2021-10-15 4.24 4.27 4.12 4.14 0.2M
2021-10-14 4.52 4.52 4.17 4.18 0.3M
2021-10-13 4.50 4.53 4.33 4.50 0.2M
2021-10-12 4.50 4.57 4.40 4.44 0.2M
2021-10-11 4.40 4.57 4.38 4.45 0.2M
2021-10-08 4.38 4.47 4.33 4.35 0.2M
2021-10-07 4.34 4.43 4.32 4.40 0.3M
2021-10-06 4.15 4.26 4.12 4.16 0.2M
2021-10-05 4.20 4.32 4.13 4.23 0.4M
2021-10-04 4.20 4.28 4.02 4.16 0.3M
2021-10-01 4.28 4.49 4.27 4.27 0.3M
2021-09-30 4.07 4.42 4.03 4.26 1.0M
2021-09-29 4.14 4.14 4.00 4.01 0.3M
2021-09-28 4.31 4.42 4.08 4.12 0.5M
2021-09-27 4.21 4.33 4.12 4.27 0.6M
2021-09-24 4.28 4.35 4.13 4.24 0.3M
2021-09-23 4.37 4.41 4.28 4.34 0.3M
2021-09-22 4.26 4.58 4.25 4.40 0.3M
2021-09-21 4.20 4.26 4.12 4.22 0.9M
2021-09-20 4.44 4.48 4.18 4.22 0.6M
2021-09-17 4.79 4.82 4.57 4.64 0.4M
2021-09-16 4.60 4.86 4.48 4.71 0.6M
2021-09-15 4.43 5.03 4.39 4.64 1.1M
2021-09-14 4.65 4.68 4.30 4.42 1.6M
2021-09-13 5.28 5.31 4.69 4.71 1.8M
2021-09-10 5.78 5.88 5.26 5.33 2.0M
2021-09-09 5.00 5.31 4.89 5.19 0.7M
2021-09-08 5.46 5.54 4.96 5.05 0.9M
2021-09-07 5.41 5.71 5.41 5.44 0.6M
2021-09-03 5.39 5.52 5.10 5.35 0.7M
2021-09-02 5.14 5.69 5.01 5.45 1.1M
2021-09-01 5.56 5.57 5.04 5.25 1.8M
2021-08-31 5.68 5.99 5.60 5.85 0.5M
2021-08-30 5.60 5.67 5.30 5.57 0.6M
2021-08-27 5.81 5.90 5.54 5.56 0.9M
2021-08-26 6.21 6.39 6.11 6.23 0.2M
2021-08-25 6.54 6.69 6.34 6.46 0.2M
2021-08-24 6.38 6.74 6.36 6.50 0.4M
2021-08-23 5.82 6.24 5.80 6.15 0.3M
2021-08-20 5.71 6.01 5.60 5.71 0.4M
2021-08-19 6.00 6.07 5.69 5.74 0.3M
2021-08-18 6.03 6.42 5.90 6.15 0.3M
2021-08-17 5.83 6.00 5.65 5.95 0.4M
2021-08-16 6.35 6.35 6.00 6.04 0.2M
2021-08-13 6.85 6.96 6.34 6.39 0.3M
2021-08-12 6.91 7.02 6.75 6.80 0.3M
2021-08-11 7.35 7.35 7.00 7.02 0.1M
2021-08-10 6.86 7.42 6.86 7.31 0.3M
2021-08-09 6.85 7.17 6.81 7.11 0.2M
2021-08-06 7.20 7.31 6.85 6.92 0.2M
2021-08-05 6.89 7.24 6.87 7.20 0.2M
2021-08-04 7.21 7.48 6.90 6.95 0.2M
2021-08-03 7.39 7.48 7.11 7.20 0.1M
2021-08-02 7.27 7.48 7.22 7.45 0.1M
2021-07-30 6.94 7.27 6.94 7.16 0.2M
2021-07-29 7.19 7.37 7.04 7.11 0.2M
2021-07-28 6.71 7.10 6.71 7.02 0.5M
2021-07-27 6.74 7.14 6.44 6.52 1.0M
2021-07-26 6.95 7.44 6.58 7.07 0.6M
2021-07-23 8.00 8.04 7.14 7.49 0.9M
2021-07-22 8.33 8.45 8.13 8.18 0.2M
2021-07-21 8.19 8.45 8.19 8.35 0.3M
2021-07-20 8.50 8.75 8.00 8.24 0.7M
2021-07-19 8.64 8.68 8.31 8.41 0.3M
2021-07-16 8.99 9.10 8.65 8.74 0.7M
2021-07-15 8.93 9.05 8.80 8.96 0.2M
2021-07-14 9.18 9.19 8.88 8.95 0.3M
2021-07-13 9.09 9.19 8.99 9.07 0.2M
2021-07-12 9.16 9.25 8.89 8.99 0.1M
2021-07-09 8.97 9.16 8.90 9.13 0.3M
2021-07-08 8.57 9.00 8.57 8.84 0.4M
2021-07-07 8.99 9.09 8.67 8.90 0.3M
2021-07-06 9.30 9.30 8.77 8.88 0.7M
2021-07-02 9.48 9.77 9.42 9.48 0.5M
2021-07-01 9.62 9.89 9.45 9.56 0.7M
2021-06-30 9.80 10.05 9.59 9.61 0.5M
2021-06-29 9.87 10.30 9.50 9.80 0.8M
2021-06-28 9.65 10.07 9.65 9.81 0.9M
2021-06-25 9.50 9.84 9.45 9.68 0.4M
2021-06-24 9.26 9.59 9.25 9.38 0.2M
2021-06-23 9.00 9.27 9.00 9.22 0.2M
2021-06-22 8.94 9.01 8.75 8.97 0.2M
2021-06-21 9.22 9.22 8.82 8.90 0.3M
2021-06-18 9.08 9.34 8.89 9.28 1.0M
2021-06-17 9.01 9.35 9.01 9.03 0.2M
2021-06-16 9.06 9.10 8.92 9.06 0.4M
2021-06-15 9.40 9.40 8.97 9.06 0.5M
2021-06-14 9.20 9.67 9.15 9.47 0.3M
2021-06-11 9.30 9.32 9.14 9.20 0.3M
2021-06-10 8.95 9.44 8.90 9.30 0.8M
2021-06-09 9.57 9.70 9.30 9.31 0.4M
2021-06-08 9.52 9.56 9.09 9.38 0.8M
2021-06-07 9.88 9.91 9.50 9.52 0.5M
2021-06-04 9.81 10.80 9.55 10.16 1.3M
2021-06-03 9.66 10.13 9.63 9.72 1.0M
2021-06-02 10.78 10.78 9.50 9.84 2.0M
2021-06-01 9.91 11.00 9.87 10.78 2.6M
2021-05-28 9.79 9.98 9.70 9.80 0.8M
2021-05-27 9.82 10.01 9.51 9.92 1.1M
2021-05-26 9.56 10.08 9.25 9.77 1.3M
2021-05-25 9.52 9.86 9.21 9.57 1.3M
2021-05-24 9.45 9.45 8.96 9.14 1.0M
2021-05-21 8.75 9.45 8.51 9.26 1.1M
2021-05-20 8.74 8.85 8.52 8.67 0.5M
2021-05-19 8.61 8.85 8.40 8.67 0.8M
2021-05-18 8.94 9.24 8.90 9.06 0.7M
2021-05-17 8.80 9.49 8.78 8.91 1.3M
2021-05-14 7.98 8.75 7.98 8.64 1.1M
2021-05-13 8.20 8.38 7.79 7.83 1.0M
2021-05-12 7.63 8.38 7.62 8.30 1.2M
2021-05-11 7.20 8.07 6.93 7.87 1.7M
2021-05-10 8.55 8.61 7.45 7.53 2.6M
2021-05-07 9.35 9.39 8.68 8.80 1.6M
2021-05-06 8.13 8.75 7.32 8.73 3.9M
2021-05-05 8.63 8.68 8.08 8.14 1.1M
2021-05-04 8.60 8.90 8.32 8.50 1.1M
2021-05-03 10.06 10.88 8.57 8.60 3.2M
2021-04-30 9.21 9.64 9.12 9.46 0.3M
2021-04-29 9.50 9.67 9.06 9.36 0.4M
2021-04-28 9.67 9.82 9.44 9.50 0.4M
2021-04-27 9.62 9.90 9.55 9.68 0.5M
2021-04-26 9.40 9.53 9.19 9.48 0.4M
2021-04-23 9.20 9.45 9.07 9.35 0.4M
2021-04-22 9.35 9.36 8.91 9.12 0.5M
2021-04-21 8.83 9.27 8.57 9.14 0.7M
2021-04-20 8.80 8.81 8.43 8.63 0.4M
2021-04-19 8.92 9.17 8.79 8.82 0.3M
2021-04-16 8.89 8.97 8.61 8.93 0.4M
2021-04-15 9.17 9.19 8.63 8.73 0.7M
2021-04-14 9.06 9.45 9.02 9.14 0.7M
2021-04-13 9.22 9.54 8.92 9.15 1.0M
2021-04-12 9.53 9.55 9.15 9.24 0.5M
2021-04-09 9.63 9.68 9.36 9.59 0.3M
2021-04-08 9.81 9.87 9.50 9.62 0.3M
2021-04-07 9.76 10.00 9.53 9.67 0.4M
2021-04-06 9.55 10.13 9.39 10.07 0.6M
2021-04-05 10.03 10.15 9.27 9.54 1.6M
2021-04-01 10.24 10.68 9.85 9.98 1.6M
2021-03-31 9.95 10.00 9.73 9.87 0.7M
2021-03-30 9.91 10.07 9.51 9.90 0.8M
2021-03-29 9.75 10.02 9.53 9.86 0.8M
2021-03-26 9.83 9.98 9.20 9.64 1.3M
2021-03-25 9.77 10.29 9.56 9.77 1.5M
2021-03-24 10.18 10.71 9.62 9.88 2.2M
2021-03-23 10.10 10.72 10.00 10.05 1.6M
2021-03-22 12.20 12.23 9.90 10.01 5.1M
2021-03-19 12.00 12.12 11.76 12.03 0.5M
2021-03-18 12.52 12.52 11.92 12.03 0.7M
2021-03-17 12.23 12.47 12.02 12.33 0.4M
2021-03-16 12.52 12.92 12.30 12.53 0.7M
2021-03-15 12.07 12.43 11.74 12.38 0.5M
2021-03-12 12.29 12.29 11.83 12.07 0.6M
2021-03-11 12.15 12.64 12.05 12.61 0.5M
2021-03-10 12.46 12.90 11.55 11.88 1.3M
2021-03-09 12.40 12.53 11.88 12.07 1.7M
2021-03-08 13.21 13.60 12.01 12.06 0.7M
2021-03-05 14.11 14.29 12.75 13.78 1.6M
2021-03-04 14.29 14.62 13.12 14.13 1.4M
2021-03-03 14.87 15.44 14.15 14.48 0.6M
2021-03-02 15.83 15.98 14.95 15.00 0.7M
2021-03-01 15.21 15.95 14.95 15.85 1.2M
2021-02-26 13.29 15.22 13.09 15.02 2.4M
2021-02-25 13.66 14.06 12.93 13.01 1.0M
2021-02-24 13.92 14.37 13.52 13.91 0.7M
2021-02-23 14.98 15.18 13.06 13.98 1.7M
2021-02-22 15.78 15.78 14.90 15.58 1.6M
2021-02-19 15.29 16.40 14.62 16.16 2.0M
2021-02-18 14.90 15.29 13.90 14.80 1.8M
2021-02-17 17.40 17.40 15.21 15.45 2.7M
2021-02-16 14.64 17.13 14.12 15.86 4.9M
2021-02-12 14.13 14.38 13.83 14.00 0.8M
2021-02-11 14.07 14.66 13.93 14.04 0.8M
2021-02-10 14.28 14.45 13.74 13.99 1.0M
2021-02-09 14.69 14.69 13.57 13.80 1.0M
2021-02-08 13.90 13.99 13.28 13.97 0.6M
2021-02-05 13.58 13.71 13.07 13.70 0.7M
2021-02-04 12.84 13.62 12.81 13.12 0.5M
2021-02-03 13.15 13.15 12.58 12.76 0.4M
2021-02-02 12.26 12.95 12.21 12.83 0.5M
2021-02-01 11.80 12.15 11.77 12.04 0.5M
2021-01-29 12.18 12.20 11.55 11.67 1.0M
2021-01-28 12.25 12.56 12.15 12.20 0.4M
2021-01-27 12.43 13.17 12.25 12.54 0.8M
2021-01-26 13.02 13.15 12.43 12.72 0.6M
2021-01-25 13.95 14.11 12.50 12.90 1.0M
2021-01-22 12.00 14.18 11.93 13.23 2.1M
2021-01-21 11.89 12.13 11.30 12.07 0.8M
2021-01-20 12.09 12.09 11.59 11.94 0.4M
2021-01-19 11.62 12.24 11.50 11.88 0.7M
2021-01-15 11.50 11.62 11.14 11.43 0.4M
2021-01-14 11.62 12.00 11.36 11.44 0.5M
2021-01-13 11.87 11.94 11.55 11.59 0.3M
2021-01-12 11.82 11.97 11.45 11.94 0.4M
2021-01-11 11.43 12.12 11.33 11.59 0.5M
2021-01-08 11.30 11.63 11.27 11.63 0.4M
2021-01-07 11.28 11.43 10.91 11.40 0.3M
2021-01-06 10.97 11.49 10.88 11.22 0.4M
2021-01-05 10.61 11.10 10.60 10.99 0.5M
2021-01-04 11.18 11.19 10.49 10.72 0.9M