시장 데이터를 불러오는 중
전체 종목
콘메드 과거 주가
CONMED Corporation Common Stock · CNMD · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CONMED Corporation Common Stock · CNMD · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,935 | ₩60,963 | ₩58,947 | ₩59,308 | -1.05% | 40만 |
| 2026.10.08 | ₩59,174 | ₩60,656 | ₩58,814 | ₩60,229 | +1.78% | 47.4만 |
| 2026.10.07 | ₩58,841 | ₩59,602 | ₩58,707 | ₩59,054 | +0.36% | 52.1만 |
| 2026.10.06 | ₩63,861 | ₩64,421 | ₩59,161 | ₩59,388 | -7.00% | 45.6만 |
| 2026.10.05 | ₩61,991 | ₩63,781 | ₩61,564 | ₩63,193 | +1.94% | 34.3만 |
| 2026.10.02 | ₩62,592 | ₩62,833 | ₩61,631 | ₩61,845 | -1.19% | 24.1만 |
| 2026.10.01 | ₩61,658 | ₩62,205 | ₩61,057 | ₩61,324 | -0.54% | 22.2만 |
| 2026.09.30 | ₩62,299 | ₩62,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,724 |
| -0.92% |
| 29만 |
| 2026.09.29 | ₩61,831 | ₩62,472 | ₩60,416 | ₩62,339 | +0.82% | 22.9만 |
|---|
| 2026.09.28 | ₩59,962 | ₩62,419 | ₩59,415 | ₩62,058 | +3.50% | 37.5만 |
|---|
| 2026.09.25 | ₩60,483 | ₩62,098 | ₩60,216 | ₩60,590 | +0.18% | 28.3만 |
|---|
| 2026.09.24 | ₩60,870 | ₩61,351 | ₩59,802 | ₩60,323 | -0.90% | 26.3만 |
|---|
| 2026.09.23 | ₩60,723 | ₩61,618 | ₩59,748 | ₩61,150 | +0.70% | 49.1만 |
|---|
| 2026.09.22 | ₩60,576 | ₩62,152 | ₩60,376 | ₩61,644 | +1.76% | 44.2만 |
|---|
| 2026.09.21 | ₩61,177 | ₩61,190 | ₩59,268 | ₩59,668 | -2.47% | 35.5만 |
|---|
| 2026.09.18 | ₩61,057 | ₩61,591 | ₩60,216 | ₩60,643 | -0.68% | 78.1만 |
|---|
| 2026.09.17 | ₩63,166 | ₩63,166 | ₩61,511 | ₩61,591 | -2.49% | 30.7만 |
|---|
| 2026.09.16 | ₩62,218 | ₩64,008 | ₩61,911 | ₩62,806 | +0.94% | 29.7만 |
|---|
| 2026.09.15 | ₩61,431 | ₩62,979 | ₩60,923 | ₩62,686 | +2.04% | 45.8만 |
|---|
| 2026.09.14 | ₩63,180 | ₩63,180 | ₩61,644 | ₩61,925 | -1.99% | 32.3만 |
|---|
| 2026.09.11 | ₩63,460 | ₩63,460 | ₩61,217 | ₩61,818 | -2.59% | 23.8만 |
|---|
| 2026.09.10 | ₩61,991 | ₩62,886 | ₩61,284 | ₩61,711 | -0.45% | 24.1만 |
|---|
| 2026.09.09 | ₩62,232 | ₩63,020 | ₩61,524 | ₩62,659 | +0.69% | 26.2만 |
|---|
| 2026.09.08 | ₩64,915 | ₩65,543 | ₩61,297 | ₩62,205 | -4.18% | 33.1만 |
|---|
| 2026.09.04 | ₩65,543 | ₩66,117 | ₩64,902 | ₩65,850 | +0.47% | 28.1만 |
|---|
| 2026.09.03 | ₩66,705 | ₩67,199 | ₩64,755 | ₩65,984 | -1.08% | 22.2만 |
|---|
| 2026.09.02 | ₩66,184 | ₩67,973 | ₩65,770 | ₩65,997 | -0.28% | 29.9만 |
|---|
| 2026.09.01 | ₩66,478 | ₩66,932 | ₩65,423 | ₩65,583 | -1.35% | 26.9만 |
|---|
| 2026.08.31 | ₩66,438 | ₩67,452 | ₩65,730 | ₩66,558 | +0.18% | 28.8만 |
|---|
| 2026.08.28 | ₩67,025 | ₩68,253 | ₩66,584 | ₩66,731 | -0.44% | 21.6만 |
|---|
| 2026.08.27 | ₩67,506 | ₩68,734 | ₩66,651 | ₩67,185 | -0.47% | 32.7만 |
|---|
| 2026.08.26 | ₩67,853 | ₩68,560 | ₩66,718 | ₩67,399 | -0.67% | 18.8만 |
|---|
| 2026.08.25 | ₩68,280 | ₩68,841 | ₩67,092 | ₩68,267 | -0.02% | 29.7만 |
|---|
| 2026.08.24 | ₩68,013 | ₩70,109 | ₩67,960 | ₩68,747 | +1.08% | 34만 |
|---|
| 2026.08.21 | ₩68,841 | ₩69,161 | ₩67,946 | ₩68,187 | -0.95% | 24.7만 |
|---|
| 2026.08.20 | ₩67,426 | ₩69,709 | ₩66,958 | ₩68,601 | +1.74% | 24.6만 |
|---|
| 2026.08.19 | ₩66,731 | ₩69,695 | ₩66,731 | ₩68,427 | +2.54% | 36.7만 |
|---|
| 2026.08.18 | ₩66,825 | ₩68,026 | ₩65,730 | ₩65,770 | -1.58% | 49.9만 |
|---|
| 2026.08.17 | ₩65,490 | ₩66,665 | ₩65,343 | ₩65,757 | +0.41% | 45.3만 |
|---|
| 2026.08.14 | ₩66,224 | ₩67,546 | ₩65,596 | ₩67,305 | +1.63% | 23.3만 |
|---|
| 2026.08.13 | ₩66,504 | ₩67,279 | ₩65,583 | ₩66,518 | +0.02% | 22만 |
|---|
| 2026.08.12 | ₩66,705 | ₩66,705 | ₩64,635 | ₩66,064 | -0.96% | 39.6만 |
|---|
| 2026.08.11 | ₩66,024 | ₩67,305 | ₩66,024 | ₩66,197 | +0.26% | 24만 |
|---|
| 2026.08.10 | ₩64,942 | ₩66,998 | ₩64,942 | ₩66,037 | +1.69% | 38.2만 |
|---|
| 2026.08.07 | ₩66,678 | ₩67,159 | ₩64,755 | ₩65,583 | -1.64% | 43.4만 |
|---|
| 2026.08.06 | ₩66,224 | ₩67,319 | ₩65,156 | ₩66,451 | +0.34% | 53.6만 |
|---|
| 2026.08.05 | ₩68,066 | ₩68,066 | ₩65,209 | ₩65,823 | -3.30% | 43.1만 |
|---|
| 2026.08.04 | ₩69,495 | ₩69,495 | ₩66,811 | ₩67,292 | -3.17% | 56.2만 |
|---|
| 2026.08.03 | ₩63,313 | ₩71,645 | ₩63,313 | ₩69,241 | +9.36% | 119.7만 |
|---|
| 2026.07.31 | ₩60,883 | ₩62,459 | ₩60,403 | ₩61,818 | +1.54% | 64.2만 |
|---|
| 2026.07.30 | ₩63,407 | ₩65,423 | ₩61,351 | ₩62,726 | -1.07% | 85만 |
|---|
| 2026.07.29 | ₩59,668 | ₩59,668 | ₩57,011 | ₩57,692 | -3.31% | 76.3만 |
|---|
| 2026.07.28 | ₩59,348 | ₩62,072 | ₩58,907 | ₩59,081 | -0.45% | 76.2만 |
|---|
| 2026.07.27 | ₩58,039 | ₩58,747 | ₩57,238 | ₩58,093 | +0.09% | 43.8만 |
|---|
| 2026.07.24 | ₩55,810 | ₩58,427 | ₩55,810 | ₩56,985 | +2.11% | 43.5만 |
|---|
| 2026.07.23 | ₩55,703 | ₩56,584 | ₩54,728 | ₩55,102 | -1.08% | 69만 |
|---|
| 2026.07.22 | ₩56,557 | ₩57,038 | ₩55,062 | ₩56,077 | -0.85% | 63.6만 |
|---|
| 2026.07.21 | ₩56,905 | ₩58,841 | ₩55,743 | ₩55,917 | -1.74% | 61.1만 |
|---|
| 2026.07.20 | ₩57,973 | ₩58,640 | ₩56,651 | ₩58,013 | +0.07% | 63.1만 |
|---|
| 2026.07.17 | ₩59,762 | ₩60,082 | ₩56,945 | ₩57,679 | -3.49% | 50.5만 |
|---|
| 2026.07.16 | ₩58,293 | ₩60,496 | ₩57,599 | ₩60,096 | +3.09% | 76.6만 |
|---|
| 2026.07.15 | ₩55,703 | ₩58,427 | ₩55,663 | ₩57,131 | +2.56% | 87만 |
|---|
| 2026.07.14 | ₩55,236 | ₩56,357 | ₩54,475 | ₩55,743 | +0.92% | 99.4만 |
|---|
| 2026.07.13 | ₩52,939 | ₩57,812 | ₩52,672 | ₩56,624 | +6.96% | 245.5만 |
|---|
| 2026.07.10 | ₩49,801 | ₩51,844 | ₩48,613 | ₩51,377 | +3.16% | 144.3만 |
|---|
| 2026.07.09 | ₩44,207 | ₩50,549 | ₩43,580 | ₩48,987 | +10.81% | 118.3만 |
|---|
| 2026.07.08 | ₩44,995 | ₩45,435 | ₩44,608 | ₩44,848 | -0.33% | 53.4만 |
|---|
| 2026.07.07 | ₩47,679 | ₩48,400 | ₩45,462 | ₩45,716 | -4.12% | 43.3만 |
|---|
| 2026.07.06 | ₩45,395 | ₩48,319 | ₩44,715 | ₩46,877 | +3.26% | 69.2만 |
|---|
| 2026.07.02 | ₩44,474 | ₩45,502 | ₩44,034 | ₩45,168 | +1.56% | 43.7만 |
|---|
| 2026.07.01 | ₩44,421 | ₩45,289 | ₩43,566 | ₩43,740 | -1.53% | 39.7만 |
|---|
| 2026.06.30 | ₩46,023 | ₩46,023 | ₩42,859 | ₩43,700 | -5.05% | 46만 |
|---|
| 2026.06.29 | ₩46,130 | ₩46,664 | ₩44,501 | ₩45,943 | -0.41% | 72.8만 |
|---|
| 2026.06.26 | ₩46,477 | ₩48,039 | ₩46,477 | ₩47,999 | +3.27% | 84.4만 |
|---|
| 2026.06.25 | ₩47,625 | ₩48,119 | ₩46,050 | ₩46,143 | -3.11% | 37.1만 |
|---|
| 2026.06.24 | ₩45,622 | ₩47,665 | ₩45,569 | ₩47,265 | +3.60% | 50.1만 |
|---|
| 2026.06.23 | ₩43,673 | ₩45,195 | ₩43,152 | ₩45,128 | +3.33% | 58.2만 |
|---|
| 2026.06.22 | ₩42,845 | ₩43,673 | ₩41,977 | ₩43,446 | +1.40% | 101.6만 |
|---|
| 2026.06.18 | ₩43,006 | ₩43,953 | ₩42,872 | ₩43,500 | +1.15% | 122.8만 |
|---|
| 2026.06.17 | ₩45,462 | ₩46,490 | ₩42,511 | ₩42,872 | -5.70% | 92.1만 |
|---|
| 2026.06.16 | ₩46,277 | ₩47,398 | ₩45,996 | ₩46,156 | -0.26% | 47.3만 |
|---|
| 2026.06.15 | ₩46,891 | ₩47,171 | ₩44,728 | ₩45,609 | -2.73% | 61.9만 |
|---|
| 2026.06.12 | ₩46,450 | ₩47,064 | ₩45,662 | ₩46,424 | -0.06% | 38.1만 |
|---|
| 2026.06.11 | ₩48,306 | ₩48,506 | ₩45,209 | ₩45,943 | -4.89% | 53.2만 |
|---|
| 2026.06.10 | ₩49,361 | ₩50,042 | ₩47,465 | ₩48,466 | -1.81% | 56.4만 |
|---|
| 2026.06.09 | ₩46,704 | ₩49,374 | ₩46,664 | ₩49,267 | +5.49% | 49.9만 |
|---|
| 2026.06.08 | ₩46,851 | ₩47,345 | ₩45,996 | ₩46,050 | -1.71% | 45.6만 |
|---|
| 2026.06.05 | ₩47,171 | ₩47,759 | ₩46,424 | ₩46,944 | -0.48% | 42만 |
|---|
| 2026.06.04 | ₩45,315 | ₩47,932 | ₩45,315 | ₩46,904 | +3.51% | 58.8만 |
|---|
| 2026.06.03 | ₩44,554 | ₩45,649 | ₩42,899 | ₩44,140 | -0.93% | 73.5만 |
|---|
| 2026.06.02 | ₩45,662 | ₩46,504 | ₩45,075 | ₩45,195 | -1.02% | 73.8만 |
|---|
| 2026.06.01 | ₩46,811 | ₩48,106 | ₩46,050 | ₩46,263 | -1.17% | 52.5만 |
|---|
| 2026.05.29 | ₩47,331 | ₩48,079 | ₩47,011 | ₩47,665 | +0.71% | 42만 |
|---|
| 2026.05.28 | ₩47,064 | ₩48,359 | ₩46,090 | ₩47,425 | +0.77% | 34.8만 |
|---|
| 2026.05.27 | ₩48,506 | ₩49,641 | ₩47,118 | ₩47,371 | -2.34% | 59.2만 |
|---|
| 2026.05.26 | ₩49,815 | ₩49,815 | ₩47,705 | ₩48,146 | -3.35% | 34.4만 |
|---|
| 2026.05.22 | ₩49,588 | ₩51,390 | ₩49,588 | ₩49,708 | +0.24% | 36.9만 |
|---|
| 2026.05.21 | ₩48,747 | ₩49,868 | ₩47,946 | ₩49,428 | +1.40% | 85.5만 |
|---|
| 2026.05.20 | ₩48,413 | ₩49,454 | ₩47,665 | ₩49,414 | +2.07% | 32.2만 |
|---|
| 2026.05.19 | ₩48,813 | ₩49,721 | ₩47,665 | ₩48,306 | -1.04% | 26.3만 |
|---|
| 2026.05.18 | ₩47,078 | ₩49,294 | ₩46,944 | ₩48,880 | +3.83% | 39.3만 |
|---|
| 2026.05.15 | ₩48,373 | ₩48,934 | ₩46,891 | ₩47,385 | -2.04% | 38.5만 |
|---|
| 2026.05.14 | ₩47,705 | ₩48,947 | ₩47,385 | ₩48,520 | +1.71% | 40만 |
|---|
| 2026.05.13 | ₩47,265 | ₩48,333 | ₩47,131 | ₩47,465 | +0.42% | 32.8만 |
|---|
| 2026.05.12 | ₩47,038 | ₩48,506 | ₩47,038 | ₩48,026 | +2.10% | 32.5만 |
|---|
| 2026.05.11 | ₩48,827 | ₩49,201 | ₩46,824 | ₩47,038 | -3.66% | 49.8만 |
|---|
| 2026.05.08 | ₩50,749 | ₩51,671 | ₩48,800 | ₩49,080 | -3.29% | 38.7만 |
|---|
| 2026.05.07 | ₩50,149 | ₩51,297 | ₩50,002 | ₩50,870 | +1.44% | 45.8만 |
|---|
| 2026.05.06 | ₩50,269 | ₩50,736 | ₩48,426 | ₩49,828 | -0.88% | 46.3만 |
|---|
| 2026.05.05 | ₩48,440 | ₩49,214 | ₩47,518 | ₩48,920 | +0.99% | 46.7만 |
|---|
| 2026.05.04 | ₩49,027 | ₩49,348 | ₩46,877 | ₩47,906 | -2.29% | 60.2만 |
|---|
| 2026.05.01 | ₩49,321 | ₩50,549 | ₩47,732 | ₩49,134 | -0.38% | 47만 |
|---|
| 2026.04.30 | ₩49,454 | ₩51,884 | ₩47,185 | ₩48,947 | -1.03% | 118.4만 |
|---|
| 2026.04.29 | ₩49,000 | ₩49,548 | ₩47,078 | ₩48,012 | -2.02% | 49.2만 |
|---|
| 2026.04.28 | ₩50,469 | ₩50,963 | ₩48,453 | ₩49,121 | -2.67% | 40.6만 |
|---|
| 2026.04.27 | ₩51,324 | ₩53,647 | ₩50,522 | ₩50,563 | -1.48% | 46.9만 |
|---|
| 2026.04.24 | ₩50,069 | ₩51,430 | ₩49,494 | ₩51,190 | +2.24% | 31.2만 |
|---|
| 2026.04.23 | ₩50,683 | ₩51,791 | ₩49,428 | ₩50,069 | -1.21% | 35.5만 |
|---|
| 2026.04.22 | ₩51,858 | ₩52,739 | ₩51,230 | ₩51,390 | -0.90% | 29.7만 |
|---|
| 2026.04.21 | ₩53,033 | ₩54,261 | ₩51,070 | ₩51,203 | -3.45% | 32.2만 |
|---|
| 2026.04.20 | ₩51,751 | ₩53,874 | ₩51,324 | ₩52,979 | +2.37% | 41만 |
|---|
| 2026.04.17 | ₩51,764 | ₩53,099 | ₩51,737 | ₩52,178 | +0.80% | 28.2만 |
|---|
| 2026.04.16 | ₩52,472 | ₩52,899 | ₩50,522 | ₩50,616 | -3.54% | 47.1만 |
|---|
| 2026.04.15 | ₩53,046 | ₩53,446 | ₩52,205 | ₩52,659 | -0.73% | 37.1만 |
|---|
| 2026.04.14 | ₩51,764 | ₩53,353 | ₩51,764 | ₩53,046 | +2.48% | 37.7만 |
|---|
| 2026.04.13 | ₩48,413 | ₩51,537 | ₩48,413 | ₩51,350 | +6.07% | 40.7만 |
|---|
| 2026.04.10 | ₩49,615 | ₩49,842 | ₩48,440 | ₩49,054 | -1.13% | 24.9만 |
|---|
| 2026.04.09 | ₩48,440 | ₩50,295 | ₩48,039 | ₩49,307 | +1.79% | 38.9만 |
|---|
| 2026.04.08 | ₩47,906 | ₩49,348 | ₩47,906 | ₩48,854 | +1.98% | 48.3만 |
|---|
| 2026.04.07 | ₩45,409 | ₩46,637 | ₩44,474 | ₩46,116 | +1.56% | 44.1만 |
|---|
| 2026.04.06 | ₩46,477 | ₩46,904 | ₩45,155 | ₩45,502 | -2.10% | 38.4만 |
|---|
| 2026.04.02 | ₩46,223 | ₩47,625 | ₩45,689 | ₩46,450 | +0.49% | 39.5만 |
|---|
| 2026.04.01 | ₩47,518 | ₩48,426 | ₩46,664 | ₩47,438 | -0.17% | 39.2만 |
|---|
| 2026.03.31 | ₩45,142 | ₩47,291 | ₩44,888 | ₩47,211 | +4.58% | 49.9만 |
|---|
| 2026.03.30 | ₩46,530 | ₩47,839 | ₩44,341 | ₩44,715 | -3.90% | 52.2만 |
|---|
| 2026.03.27 | ₩48,907 | ₩48,907 | ₩46,116 | ₩46,170 | -5.60% | 38.2만 |
|---|
| 2026.03.26 | ₩48,520 | ₩49,761 | ₩47,932 | ₩48,920 | +0.83% | 40.7만 |
|---|
| 2026.03.25 | ₩49,481 | ₩49,735 | ₩48,213 | ₩49,508 | +0.05% | 26.9만 |
|---|
| 2026.03.24 | ₩48,279 | ₩49,601 | ₩47,625 | ₩48,813 | +1.11% | 36.2만 |
|---|
| 2026.03.23 | ₩49,348 | ₩50,055 | ₩47,906 | ₩48,907 | -0.89% | 39.8만 |
|---|
| 2026.03.20 | ₩49,174 | ₩49,174 | ₩47,692 | ₩47,986 | -2.42% | 87.2만 |
|---|
| 2026.03.19 | ₩48,667 | ₩50,175 | ₩48,359 | ₩49,134 | +0.96% | 32.1만 |
|---|
| 2026.03.18 | ₩49,254 | ₩50,002 | ₩48,947 | ₩49,014 | -0.49% | 33.4만 |
|---|
| 2026.03.17 | ₩49,801 | ₩50,015 | ₩47,959 | ₩49,855 | +0.11% | 53만 |
|---|
| 2026.03.16 | ₩50,162 | ₩50,749 | ₩49,201 | ₩49,948 | -0.43% | 29.9만 |
|---|
| 2026.03.13 | ₩49,508 | ₩49,922 | ₩48,586 | ₩49,775 | +0.54% | 39.7만 |
|---|
| 2026.03.12 | ₩50,135 | ₩51,551 | ₩48,520 | ₩49,040 | -2.18% | 50.7만 |
|---|
| 2026.03.11 | ₩51,390 | ₩51,898 | ₩50,149 | ₩51,270 | -0.23% | 36.6만 |
|---|
| 2026.03.10 | ₩52,565 | ₩52,846 | ₩51,283 | ₩51,350 | -2.31% | 31.6만 |
|---|
| 2026.03.09 | ₩51,898 | ₩52,899 | ₩50,576 | ₩52,619 | +1.39% | 44.3만 |
|---|
| 2026.03.06 | ₩54,688 | ₩54,688 | ₩51,510 | ₩53,273 | -2.59% | 52.3만 |
|---|
| 2026.03.05 | ₩56,424 | ₩56,624 | ₩55,062 | ₩55,276 | -2.04% | 39.1만 |
|---|
| 2026.03.04 | ₩58,226 | ₩58,533 | ₩56,945 | ₩57,399 | -1.42% | 39.7만 |
|---|
| 2026.03.03 | ₩59,214 | ₩59,281 | ₩55,876 | ₩57,959 | -2.12% | 48.2만 |
|---|
| 2026.03.02 | ₩60,656 | ₩61,444 | ₩59,548 | ₩61,137 | +0.79% | 42만 |
|---|
| 2026.02.27 | ₩60,630 | ₩62,152 | ₩60,376 | ₩61,417 | +1.30% | 33.2만 |
|---|
| 2026.02.26 | ₩61,791 | ₩62,859 | ₩61,044 | ₩61,244 | -0.89% | 51.7만 |
|---|
| 2026.02.25 | ₩61,658 | ₩62,232 | ₩60,015 | ₩61,391 | -0.43% | 45.5만 |
|---|
| 2026.02.24 | ₩60,376 | ₩61,578 | ₩60,216 | ₩61,497 | +1.86% | 55만 |
|---|
| 2026.02.23 | ₩60,149 | ₩61,711 | ₩59,989 | ₩60,590 | +0.73% | 63.1만 |
|---|
| 2026.02.20 | ₩59,575 | ₩61,284 | ₩58,333 | ₩60,269 | +1.17% | 61.2만 |
|---|
| 2026.02.19 | ₩58,680 | ₩60,389 | ₩58,560 | ₩59,508 | +1.41% | 56.3만 |
|---|
| 2026.02.18 | ₩56,985 | ₩59,214 | ₩56,584 | ₩59,041 | +3.61% | 64.1만 |
|---|
| 2026.02.17 | ₩56,344 | ₩57,091 | ₩55,236 | ₩56,811 | +0.83% | 47.8만 |
|---|
| 2026.02.13 | ₩55,943 | ₩56,905 | ₩55,302 | ₩55,810 | -0.24% | 54.7만 |
|---|
| 2026.02.12 | ₩55,770 | ₩57,118 | ₩54,822 | ₩55,636 | -0.24% | 34.8만 |
|---|
| 2026.02.11 | ₩56,718 | ₩57,198 | ₩55,876 | ₩56,517 | -0.35% | 45.6만 |
|---|
| 2026.02.10 | ₩55,957 | ₩58,533 | ₩55,196 | ₩57,145 | +2.12% | 62.7만 |
|---|
| 2026.02.09 | ₩54,875 | ₩56,023 | ₩53,660 | ₩55,636 | +1.39% | 59.6만 |
|---|
| 2026.02.06 | ₩54,047 | ₩55,609 | ₩53,633 | ₩55,436 | +2.57% | 49.8만 |
|---|
| 2026.02.05 | ₩52,992 | ₩54,421 | ₩52,992 | ₩54,288 | +2.44% | 42.2만 |
|---|
| 2026.02.04 | ₩51,764 | ₩54,808 | ₩51,764 | ₩53,313 | +2.99% | 61.6만 |
|---|
| 2026.02.03 | ₩52,045 | ₩53,113 | ₩50,950 | ₩51,791 | -0.49% | 69.5만 |
|---|
| 2026.02.02 | ₩51,190 | ₩52,645 | ₩50,336 | ₩52,352 | +2.27% | 72.3만 |
|---|
| 2026.01.30 | ₩50,549 | ₩51,337 | ₩48,653 | ₩51,257 | +1.40% | 87.1만 |
|---|
| 2026.01.29 | ₩51,764 | ₩53,660 | ₩47,225 | ₩49,815 | -3.77% | 192.2만 |
|---|
| 2026.01.28 | ₩52,912 | ₩53,179 | ₩51,270 | ₩51,657 | -2.37% | 66.8만 |
|---|
| 2026.01.27 | ₩54,101 | ₩54,314 | ₩52,245 | ₩52,846 | -2.32% | 62.9만 |
|---|
| 2026.01.26 | ₩55,569 | ₩56,063 | ₩54,448 | ₩54,715 | -1.54% | 49.2만 |
|---|
| 2026.01.23 | ₩56,050 | ₩56,077 | ₩54,995 | ₩55,583 | -0.83% | 29.6만 |
|---|
| 2026.01.22 | ₩55,609 | ₩56,971 | ₩55,609 | ₩56,290 | +1.22% | 77.4만 |
|---|
| 2026.01.21 | ₩55,770 | ₩56,931 | ₩54,928 | ₩55,489 | -0.50% | 49.3만 |
|---|
| 2026.01.20 | ₩54,875 | ₩56,143 | ₩54,328 | ₩55,569 | +1.27% | 62.6만 |
|---|
| 2026.01.16 | ₩56,264 | ₩56,758 | ₩54,942 | ₩55,503 | -1.35% | 56.9만 |
|---|
| 2026.01.15 | ₩55,836 | ₩57,385 | ₩55,623 | ₩56,811 | +1.75% | 61만 |
|---|
| 2026.01.14 | ₩53,406 | ₩56,197 | ₩53,406 | ₩55,516 | +3.95% | 58.7만 |
|---|
| 2026.01.13 | ₩58,120 | ₩58,320 | ₩52,872 | ₩53,446 | -8.04% | 57.9만 |
|---|
| 2026.01.12 | ₩57,559 | ₩58,667 | ₩56,143 | ₩58,026 | +0.81% | 59.7만 |
|---|
| 2026.01.09 | ₩57,732 | ₩58,093 | ₩55,823 | ₩57,292 | -0.76% | 74.3만 |
|---|
| 2026.01.08 | ₩57,332 | ₩61,003 | ₩57,252 | ₩59,014 | +2.93% | 63.2만 |
|---|
| 2026.01.07 | ₩58,640 | ₩59,415 | ₩57,345 | ₩57,946 | -1.18% | 80.6만 |
|---|
| 2026.01.06 | ₩56,023 | ₩58,627 | ₩55,756 | ₩58,066 | +3.65% | 76.5만 |
|---|
| 2026.01.05 | ₩53,874 | ₩57,238 | ₩53,874 | ₩55,917 | +3.79% | 56만 |
|---|
| 2026.01.02 | ₩54,808 | ₩55,329 | ₩53,620 | ₩54,101 | -1.29% | 49.4만 |
|---|
| 2025.12.31 | ₩55,009 | ₩55,009 | ₩53,607 | ₩54,207 | -1.46% | 49.6만 |
|---|
| 2025.12.30 | ₩55,289 | ₩55,569 | ₩54,421 | ₩54,928 | -0.65% | 61.3만 |
|---|
| 2025.12.29 | ₩54,488 | ₩55,489 | ₩54,354 | ₩55,382 | +1.64% | 45.7만 |
|---|
| 2025.12.26 | ₩53,647 | ₩54,755 | ₩53,046 | ₩54,475 | +1.54% | 40.7만 |
|---|
| 2025.12.24 | ₩53,219 | ₩53,887 | ₩53,046 | ₩53,633 | +0.78% | 15만 |
|---|
| 2025.12.23 | ₩53,179 | ₩53,393 | ₩52,071 | ₩52,926 | -0.48% | 29.6만 |
|---|
| 2025.12.22 | ₩52,886 | ₩54,448 | ₩52,886 | ₩53,460 | +1.09% | 34.8만 |
|---|
| 2025.12.19 | ₩53,713 | ₩54,034 | ₩52,886 | ₩53,340 | -0.70% | 106.6만 |
|---|
| 2025.12.18 | ₩53,326 | ₩54,488 | ₩52,779 | ₩53,927 | +1.13% | 52.1만 |
|---|
| 2025.12.17 | ₩52,151 | ₩54,261 | ₩51,604 | ₩53,139 | +1.89% | 77.3만 |
|---|
| 2025.12.16 | ₩54,154 | ₩54,274 | ₩52,312 | ₩52,338 | -3.35% | 55.9만 |
|---|
| 2025.12.15 | ₩54,007 | ₩54,488 | ₩53,086 | ₩53,834 | -0.32% | 75.3만 |
|---|
| 2025.12.12 | ₩53,179 | ₩54,955 | ₩52,752 | ₩54,515 | +2.51% | 72.1만 |
|---|
| 2025.12.11 | ₩52,151 | ₩53,940 | ₩51,791 | ₩53,206 | +2.02% | 67.4만 |
|---|
| 2025.12.10 | ₩51,791 | ₩52,325 | ₩51,163 | ₩52,125 | +0.64% | 69.6만 |
|---|
| 2025.12.09 | ₩54,381 | ₩54,955 | ₩51,844 | ₩52,058 | -4.27% | 65.7만 |
|---|
| 2025.12.08 | ₩53,500 | ₩55,155 | ₩52,992 | ₩54,167 | +1.25% | 91.3만 |
|---|
| 2025.12.05 | ₩58,333 | ₩58,333 | ₩52,004 | ₩53,500 | -8.29% | 128.5만 |
|---|
| 2025.12.04 | ₩59,228 | ₩59,935 | ₩58,373 | ₩59,067 | -0.27% | 44.7만 |
|---|
| 2025.12.03 | ₩59,281 | ₩60,055 | ₩58,720 | ₩59,214 | -0.11% | 41.8만 |
|---|
| 2025.12.02 | ₩59,468 | ₩59,722 | ₩57,919 | ₩58,787 | -1.15% | 40.2만 |
|---|
| 2025.12.01 | ₩57,679 | ₩60,776 | ₩57,519 | ₩59,415 | +3.01% | 61.1만 |
|---|
| 2025.11.28 | ₩58,427 | ₩58,694 | ₩57,759 | ₩57,973 | -0.78% | 24.8만 |
|---|
| 2025.11.26 | ₩57,051 | ₩58,974 | ₩56,744 | ₩58,427 | +2.41% | 84.8만 |
|---|
| 2025.11.25 | ₩57,225 | ₩58,827 | ₩57,225 | ₩57,759 | +0.93% | 57.7만 |
|---|
| 2025.11.24 | ₩57,238 | ₩57,946 | ₩56,571 | ₩57,812 | +1.00% | 73.1만 |
|---|
| 2025.11.21 | ₩55,022 | ₩58,066 | ₩54,408 | ₩57,118 | +3.81% | 64.2만 |
|---|
| 2025.11.20 | ₩54,341 | ₩55,236 | ₩53,620 | ₩54,248 | -0.17% | 54.8만 |
|---|
| 2025.11.19 | ₩55,810 | ₩55,863 | ₩53,740 | ₩54,087 | -3.09% | 50.9만 |
|---|
| 2025.11.18 | ₩55,543 | ₩56,157 | ₩54,742 | ₩55,863 | +0.58% | 52만 |
|---|
| 2025.11.17 | ₩56,250 | ₩56,437 | ₩55,382 | ₩55,583 | -1.19% | 47.5만 |
|---|
| 2025.11.14 | ₩56,090 | ₩56,651 | ₩55,289 | ₩56,130 | +0.07% | 40.8만 |
|---|
| 2025.11.13 | ₩57,412 | ₩58,907 | ₩56,945 | ₩57,772 | +0.63% | 53.5만 |
|---|
| 2025.11.12 | ₩59,695 | ₩60,817 | ₩58,093 | ₩58,160 | -2.57% | 44.7만 |
|---|
| 2025.11.11 | ₩59,121 | ₩59,829 | ₩58,654 | ₩59,695 | +0.97% | 40.9만 |
|---|
| 2025.11.10 | ₩58,266 | ₩59,014 | ₩57,145 | ₩58,680 | +0.71% | 44.9만 |
|---|
| 2025.11.07 | ₩59,468 | ₩61,404 | ₩58,240 | ₩58,707 | -1.28% | 56.8만 |
|---|
| 2025.11.06 | ₩57,412 | ₩60,336 | ₩55,569 | ₩59,027 | +2.81% | 84.9만 |
|---|
| 2025.11.05 | ₩60,149 | ₩60,496 | ₩58,280 | ₩59,335 | -1.35% | 47.7만 |
|---|
| 2025.11.04 | ₩59,481 | ₩61,724 | ₩59,481 | ₩61,030 | +2.60% | 41만 |
|---|
| 2025.11.03 | ₩58,427 | ₩59,922 | ₩57,412 | ₩59,895 | +2.51% | 91만 |
|---|
| 2025.10.31 | ₩58,760 | ₩59,895 | ₩58,093 | ₩58,747 | -0.02% | 65.5만 |
|---|
| 2025.10.30 | ₩61,871 | ₩62,125 | ₩59,121 | ₩59,401 | -3.99% | 63.5만 |
|---|
| 2025.10.29 | ₩62,632 | ₩64,341 | ₩62,005 | ₩62,365 | -0.43% | 34.6만 |
|---|
| 2025.10.28 | ₩62,939 | ₩63,287 | ₩62,085 | ₩63,180 | +0.38% | 19.7만 |
|---|
| 2025.10.27 | ₩64,662 | ₩64,662 | ₩62,379 | ₩63,233 | -2.21% | 26.2만 |
|---|
| 2025.10.24 | ₩65,116 | ₩65,116 | ₩63,634 | ₩63,767 | -2.07% | 34.9만 |
|---|
| 2025.10.23 | ₩65,076 | ₩65,677 | ₩63,954 | ₩64,435 | -0.98% | 40.9만 |
|---|
| 2025.10.22 | ₩65,276 | ₩66,251 | ₩64,435 | ₩65,116 | -0.25% | 37.7만 |
|---|
| 2025.10.21 | ₩63,861 | ₩65,263 | ₩63,594 | ₩64,582 | +1.13% | 37.4만 |
|---|
| 2025.10.20 | ₩61,097 | ₩63,941 | ₩61,030 | ₩63,794 | +4.41% | 38.9만 |
|---|
| 2025.10.17 | ₩59,909 | ₩60,616 | ₩59,788 | ₩60,336 | +0.71% | 22.3만 |
|---|
| 2025.10.16 | ₩58,266 | ₩60,469 | ₩58,266 | ₩60,029 | +3.02% | 33.9만 |
|---|
| 2025.10.15 | ₩59,388 | ₩60,843 | ₩58,907 | ₩59,388 | 0.00% | 23만 |
|---|
| 2025.10.14 | ₩57,278 | ₩59,869 | ₩57,105 | ₩59,455 | +3.80% | 23.9만 |
|---|
| 2025.10.13 | ₩57,666 | ₩58,587 | ₩56,758 | ₩57,946 | +0.49% | 36.8만 |
|---|
| 2025.10.10 | ₩60,897 | ₩60,897 | ₩56,744 | ₩56,985 | -6.42% | 47.1만 |
|---|