시장 데이터를 불러오는 중
전체 종목
일렉트로메드 과거 주가
Electromed, Inc. Common Stock · ELMD · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Electromed, Inc. Common Stock · ELMD · NYSE American
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,151 | ₩37,672 | ₩36,750 | ₩36,978 | -0.47% | 5.1만 |
| 2026.10.08 | ₩37,351 | ₩37,485 | ₩36,564 | ₩37,124 | -0.61% | 10.7만 |
| 2026.10.07 | ₩37,432 | ₩37,886 | ₩36,991 | ₩37,659 | +0.61% | 7.5만 |
| 2026.10.06 | ₩37,926 | ₩37,966 | ₩36,951 | ₩37,752 | -0.46% | 6만 |
| 2026.10.05 | ₩37,512 | ₩38,032 | ₩36,804 | ₩37,819 | +0.82% | 7만 |
| 2026.10.02 | ₩38,099 | ₩38,393 | ₩36,951 | ₩37,525 | -1.51% | 8.5만 |
| 2026.10.01 | ₩37,538 | ₩38,660 | ₩37,218 | ₩38,059 | +1.39% | 8.7만 |
| 2026.09.30 | ₩37,779 | ₩38,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,699 |
| -0.21% |
| 14.5만 |
| 2026.09.29 | ₩37,485 | ₩37,832 | ₩36,417 | ₩37,832 | +0.93% | 9.5만 |
|---|
| 2026.09.28 | ₩37,071 | ₩37,752 | ₩37,018 | ₩37,618 | +1.48% | 8.8만 |
|---|
| 2026.09.25 | ₩37,271 | ₩37,351 | ₩36,523 | ₩37,231 | -0.11% | 9.3만 |
|---|
| 2026.09.24 | ₩36,724 | ₩37,378 | ₩36,390 | ₩37,205 | +1.31% | 6.5만 |
|---|
| 2026.09.23 | ₩36,604 | ₩37,071 | ₩36,216 | ₩36,817 | +0.58% | 7.2만 |
|---|
| 2026.09.22 | ₩36,684 | ₩37,859 | ₩36,417 | ₩36,817 | +0.36% | 14.8만 |
|---|
| 2026.09.21 | ₩34,787 | ₩36,724 | ₩34,787 | ₩36,056 | +3.65% | 10.7만 |
|---|
| 2026.09.18 | ₩35,188 | ₩35,802 | ₩34,774 | ₩35,428 | +0.68% | 14.1만 |
|---|
| 2026.09.17 | ₩35,335 | ₩35,842 | ₩34,827 | ₩35,188 | -0.42% | 8.2만 |
|---|
| 2026.09.16 | ₩35,121 | ₩36,136 | ₩34,467 | ₩34,921 | -0.57% | 8.6만 |
|---|
| 2026.09.15 | ₩35,482 | ₩35,722 | ₩34,787 | ₩35,108 | -1.05% | 8.1만 |
|---|
| 2026.09.14 | ₩36,777 | ₩36,857 | ₩35,148 | ₩35,255 | -4.14% | 9.4만 |
|---|
| 2026.09.11 | ₩36,029 | ₩36,617 | ₩35,549 | ₩36,390 | +1.00% | 9.7만 |
|---|
| 2026.09.10 | ₩36,296 | ₩36,363 | ₩35,575 | ₩35,589 | -1.95% | 10.5만 |
|---|
| 2026.09.09 | ₩36,604 | ₩37,325 | ₩35,909 | ₩36,150 | -1.24% | 7.8만 |
|---|
| 2026.09.08 | ₩37,391 | ₩37,445 | ₩35,829 | ₩36,737 | -1.75% | 8.3만 |
|---|
| 2026.09.04 | ₩36,630 | ₩37,578 | ₩36,150 | ₩37,391 | +2.08% | 11.8만 |
|---|
| 2026.09.03 | ₩37,659 | ₩37,912 | ₩36,630 | ₩36,871 | -2.09% | 10.2만 |
|---|
| 2026.09.02 | ₩36,069 | ₩37,859 | ₩36,069 | ₩37,712 | +4.55% | 11.9만 |
|---|
| 2026.09.01 | ₩39,929 | ₩39,929 | ₩35,909 | ₩36,190 | -9.36% | 16.8만 |
|---|
| 2026.08.31 | ₩38,727 | ₩39,221 | ₩37,138 | ₩37,351 | -3.55% | 18.2만 |
|---|
| 2026.08.28 | ₩39,929 | ₩40,944 | ₩38,633 | ₩39,528 | -1.00% | 18만 |
|---|
| 2026.08.27 | ₩42,519 | ₩43,975 | ₩39,955 | ₩40,249 | -5.34% | 17.7만 |
|---|
| 2026.08.26 | ₩50,692 | ₩51,253 | ₩42,105 | ₩42,426 | -16.31% | 34.2만 |
|---|
| 2026.08.25 | ₩53,590 | ₩54,097 | ₩51,213 | ₩52,535 | -1.97% | 9.2만 |
|---|
| 2026.08.24 | ₩53,456 | ₩55,126 | ₩53,016 | ₩53,804 | +0.65% | 5.9만 |
|---|
| 2026.08.21 | ₩53,416 | ₩54,378 | ₩52,428 | ₩52,682 | -1.37% | 15.7만 |
|---|
| 2026.08.20 | ₩54,044 | ₩54,044 | ₩52,976 | ₩53,416 | -1.16% | 4만 |
|---|
| 2026.08.19 | ₩55,446 | ₩56,087 | ₩54,071 | ₩54,578 | -1.57% | 3.8만 |
|---|
| 2026.08.18 | ₩53,683 | ₩55,713 | ₩53,683 | ₩55,313 | +3.03% | 6.6만 |
|---|
| 2026.08.17 | ₩55,006 | ₩55,006 | ₩52,775 | ₩53,724 | -2.33% | 7.8만 |
|---|
| 2026.08.14 | ₩57,009 | ₩57,716 | ₩54,645 | ₩55,046 | -3.44% | 5.9만 |
|---|
| 2026.08.13 | ₩57,222 | ₩58,411 | ₩56,555 | ₩56,808 | -0.72% | 6.8만 |
|---|
| 2026.08.12 | ₩56,581 | ₩57,222 | ₩55,540 | ₩56,728 | +0.26% | 4만 |
|---|
| 2026.08.11 | ₩56,862 | ₩57,169 | ₩55,326 | ₩56,608 | -0.45% | 4만 |
|---|
| 2026.08.10 | ₩55,954 | ₩57,075 | ₩55,313 | ₩56,862 | +1.62% | 5.5만 |
|---|
| 2026.08.07 | ₩55,887 | ₩56,955 | ₩55,286 | ₩56,341 | +0.81% | 7.6만 |
|---|
| 2026.08.06 | ₩56,034 | ₩56,434 | ₩55,353 | ₩56,141 | +0.19% | 6.1만 |
|---|
| 2026.08.05 | ₩56,528 | ₩56,528 | ₩55,179 | ₩55,914 | -1.09% | 4.5만 |
|---|
| 2026.08.04 | ₩55,660 | ₩58,064 | ₩55,072 | ₩56,301 | +1.15% | 6.5만 |
|---|
| 2026.08.03 | ₩55,019 | ₩56,635 | ₩54,952 | ₩55,526 | +0.92% | 7.7만 |
|---|
| 2026.07.31 | ₩53,416 | ₩55,019 | ₩52,949 | ₩54,391 | +1.82% | 5.4만 |
|---|
| 2026.07.30 | ₩53,390 | ₩54,311 | ₩53,109 | ₩53,777 | +0.73% | 5.4만 |
|---|
| 2026.07.29 | ₩52,722 | ₩54,725 | ₩52,134 | ₩53,630 | +1.72% | 5.8만 |
|---|
| 2026.07.28 | ₩53,724 | ₩54,779 | ₩52,068 | ₩52,722 | -1.86% | 9.1만 |
|---|
| 2026.07.27 | ₩51,320 | ₩53,497 | ₩51,280 | ₩53,229 | +3.72% | 6.5만 |
|---|
| 2026.07.24 | ₩51,173 | ₩52,295 | ₩50,412 | ₩51,293 | +0.23% | 6.7만 |
|---|
| 2026.07.23 | ₩52,094 | ₩52,241 | ₩50,519 | ₩50,986 | -2.13% | 7.6만 |
|---|
| 2026.07.22 | ₩54,231 | ₩54,231 | ₩51,894 | ₩52,775 | -2.68% | 6만 |
|---|
| 2026.07.21 | ₩54,138 | ₩54,925 | ₩52,468 | ₩54,111 | -0.05% | 11.1만 |
|---|
| 2026.07.20 | ₩55,593 | ₩58,024 | ₩53,350 | ₩54,592 | -1.80% | 11.3만 |
|---|
| 2026.07.17 | ₩56,688 | ₩56,848 | ₩54,765 | ₩56,221 | -0.82% | 31.8만 |
|---|
| 2026.07.16 | ₩56,755 | ₩59,239 | ₩56,421 | ₩57,156 | +0.71% | 10.5만 |
|---|
| 2026.07.15 | ₩59,212 | ₩59,506 | ₩56,087 | ₩56,474 | -4.62% | 10.5만 |
|---|
| 2026.07.14 | ₩60,788 | ₩63,272 | ₩58,424 | ₩59,212 | -2.59% | 10.7만 |
|---|
| 2026.07.13 | ₩60,788 | ₩62,871 | ₩60,454 | ₩61,416 | +1.03% | 9.7만 |
|---|
| 2026.07.10 | ₩61,042 | ₩61,562 | ₩58,104 | ₩60,961 | -0.13% | 58.6만 |
|---|
| 2026.07.09 | ₩58,611 | ₩62,377 | ₩58,598 | ₩61,188 | +4.40% | 10.1만 |
|---|
| 2026.07.08 | ₩58,357 | ₩59,746 | ₩57,797 | ₩58,678 | +0.55% | 11.5만 |
|---|
| 2026.07.07 | ₩62,350 | ₩63,298 | ₩60,628 | ₩61,028 | -2.12% | 10만 |
|---|
| 2026.07.06 | ₩60,734 | ₩62,404 | ₩60,507 | ₩61,843 | +1.82% | 13.9만 |
|---|
| 2026.07.02 | ₩58,945 | ₩60,748 | ₩58,758 | ₩60,668 | +2.92% | 9.6만 |
|---|
| 2026.07.01 | ₩56,474 | ₩59,546 | ₩56,474 | ₩58,852 | +4.21% | 12.2만 |
|---|
| 2026.06.30 | ₩56,394 | ₩56,755 | ₩55,313 | ₩56,488 | +0.17% | 16만 |
|---|
| 2026.06.29 | ₩55,874 | ₩57,343 | ₩54,445 | ₩56,394 | +0.93% | 9.7만 |
|---|
| 2026.06.26 | ₩53,911 | ₩57,489 | ₩53,911 | ₩55,366 | +2.70% | 20.1만 |
|---|
| 2026.06.25 | ₩52,295 | ₩53,697 | ₩51,387 | ₩53,483 | +2.27% | 8.9만 |
|---|
| 2026.06.24 | ₩52,281 | ₩54,738 | ₩51,640 | ₩52,241 | -0.08% | 15.3만 |
|---|
| 2026.06.23 | ₩51,867 | ₩52,281 | ₩50,746 | ₩51,453 | -0.80% | 4.4만 |
|---|
| 2026.06.22 | ₩50,826 | ₩51,747 | ₩50,078 | ₩51,280 | +0.89% | 4.5만 |
|---|
| 2026.06.18 | ₩49,744 | ₩52,121 | ₩47,554 | ₩51,654 | +3.84% | 6.5만 |
|---|
| 2026.06.17 | ₩49,771 | ₩50,946 | ₩49,197 | ₩49,597 | -0.35% | 5.7만 |
|---|
| 2026.06.16 | ₩50,625 | ₩51,947 | ₩49,410 | ₩50,145 | -0.95% | 5.5만 |
|---|
| 2026.06.15 | ₩50,585 | ₩51,974 | ₩49,664 | ₩49,998 | -1.16% | 6.8만 |
|---|
| 2026.06.12 | ₩50,452 | ₩52,054 | ₩49,397 | ₩49,597 | -1.69% | 4만 |
|---|
| 2026.06.11 | ₩48,903 | ₩50,799 | ₩48,222 | ₩50,225 | +2.70% | 6.7만 |
|---|
| 2026.06.10 | ₩47,821 | ₩50,398 | ₩47,821 | ₩49,651 | +3.83% | 4.5만 |
|---|
| 2026.06.09 | ₩48,876 | ₩50,065 | ₩48,075 | ₩48,462 | -0.85% | 4.9만 |
|---|
| 2026.06.08 | ₩50,519 | ₩51,400 | ₩47,554 | ₩49,517 | -1.98% | 5.9만 |
|---|
| 2026.06.05 | ₩48,889 | ₩51,520 | ₩48,889 | ₩50,332 | +2.95% | 5.5만 |
|---|
| 2026.06.04 | ₩48,756 | ₩50,238 | ₩48,128 | ₩49,036 | +0.58% | 7.9만 |
|---|
| 2026.06.03 | ₩49,290 | ₩50,746 | ₩47,567 | ₩47,607 | -3.41% | 4.5만 |
|---|
| 2026.06.02 | ₩49,637 | ₩51,146 | ₩48,569 | ₩48,849 | -1.59% | 6.2만 |
|---|
| 2026.06.01 | ₩49,744 | ₩51,427 | ₩48,489 | ₩48,916 | -1.66% | 5.6만 |
|---|
| 2026.05.29 | ₩52,361 | ₩53,416 | ₩50,118 | ₩50,372 | -3.80% | 6.9만 |
|---|
| 2026.05.28 | ₩50,719 | ₩52,775 | ₩49,437 | ₩52,468 | +3.45% | 5.4만 |
|---|
| 2026.05.27 | ₩51,600 | ₩52,949 | ₩50,305 | ₩51,093 | -0.98% | 5.3만 |
|---|
| 2026.05.26 | ₩49,757 | ₩51,867 | ₩49,076 | ₩51,146 | +2.79% | 9.7만 |
|---|
| 2026.05.22 | ₩52,281 | ₩52,949 | ₩50,719 | ₩51,039 | -2.38% | 6.3만 |
|---|
| 2026.05.21 | ₩49,824 | ₩52,215 | ₩48,088 | ₩51,520 | +3.40% | 8.6만 |
|---|
| 2026.05.20 | ₩51,240 | ₩52,081 | ₩49,811 | ₩50,398 | -1.64% | 5.9만 |
|---|
| 2026.05.19 | ₩51,760 | ₩52,415 | ₩50,719 | ₩51,240 | -1.01% | 6.9만 |
|---|
| 2026.05.18 | ₩47,928 | ₩51,694 | ₩47,674 | ₩51,066 | +6.55% | 13.1만 |
|---|
| 2026.05.15 | ₩47,968 | ₩49,851 | ₩45,150 | ₩47,647 | -0.67% | 15.9만 |
|---|
| 2026.05.14 | ₩46,392 | ₩50,011 | ₩43,468 | ₩48,742 | +5.07% | 14.9만 |
|---|
| 2026.05.13 | ₩37,872 | ₩45,978 | ₩36,897 | ₩45,444 | +19.99% | 22.8만 |
|---|
| 2026.05.12 | ₩34,387 | ₩36,724 | ₩34,387 | ₩36,323 | +5.63% | 6.8만 |
|---|
| 2026.05.11 | ₩36,069 | ₩36,377 | ₩34,320 | ₩34,627 | -4.00% | 4.8만 |
|---|
| 2026.05.08 | ₩35,736 | ₩36,377 | ₩35,722 | ₩35,963 | +0.64% | 2.9만 |
|---|
| 2026.05.07 | ₩34,854 | ₩35,976 | ₩34,627 | ₩35,869 | +2.91% | 2.8만 |
|---|
| 2026.05.06 | ₩34,841 | ₩34,988 | ₩33,652 | ₩34,641 | -0.57% | 2.9만 |
|---|
| 2026.05.05 | ₩33,706 | ₩35,495 | ₩33,666 | ₩34,467 | +2.26% | 3.5만 |
|---|
| 2026.05.04 | ₩34,307 | ₩35,442 | ₩33,973 | ₩34,133 | -0.51% | 5만 |
|---|
| 2026.05.01 | ₩34,654 | ₩35,201 | ₩34,053 | ₩34,186 | -1.35% | 3.7만 |
|---|
| 2026.04.30 | ₩33,786 | ₩34,681 | ₩33,786 | ₩34,333 | +1.62% | 2.5만 |
|---|
| 2026.04.29 | ₩34,213 | ₩34,427 | ₩33,238 | ₩33,519 | -2.03% | 4.4만 |
|---|
| 2026.04.28 | ₩34,654 | ₩34,801 | ₩34,200 | ₩34,373 | -0.81% | 1.7만 |
|---|
| 2026.04.27 | ₩35,402 | ₩35,722 | ₩34,694 | ₩34,721 | -1.92% | 3.9만 |
|---|
| 2026.04.24 | ₩34,053 | ₩35,482 | ₩34,053 | ₩35,241 | +3.49% | 3.6만 |
|---|
| 2026.04.23 | ₩34,320 | ₩34,654 | ₩33,385 | ₩34,026 | -0.86% | 2.3만 |
|---|
| 2026.04.22 | ₩33,746 | ₩34,721 | ₩33,719 | ₩34,574 | +2.45% | 2.1만 |
|---|
| 2026.04.21 | ₩33,973 | ₩34,427 | ₩33,452 | ₩33,586 | -1.14% | 2.5만 |
|---|
| 2026.04.20 | ₩34,801 | ₩34,801 | ₩33,826 | ₩33,919 | -2.53% | 3.9만 |
|---|
| 2026.04.17 | ₩34,480 | ₩35,255 | ₩34,240 | ₩34,801 | +0.93% | 3.9만 |
|---|
| 2026.04.16 | ₩34,534 | ₩34,560 | ₩33,719 | ₩33,906 | -1.82% | 1.8만 |
|---|
| 2026.04.15 | ₩33,586 | ₩34,547 | ₩33,586 | ₩34,333 | +2.23% | 4.5만 |
|---|
| 2026.04.14 | ₩33,051 | ₩34,053 | ₩33,051 | ₩33,666 | +1.86% | 2.8만 |
|---|
| 2026.04.13 | ₩32,277 | ₩33,318 | ₩32,130 | ₩33,318 | +3.23% | 4만 |
|---|
| 2026.04.10 | ₩32,985 | ₩32,985 | ₩32,170 | ₩32,210 | -2.35% | 1.8만 |
|---|
| 2026.04.09 | ₩32,344 | ₩32,758 | ₩32,050 | ₩32,597 | +0.78% | 2.8만 |
|---|
| 2026.04.08 | ₩32,544 | ₩32,958 | ₩32,277 | ₩32,584 | +0.12% | 3.1만 |
|---|
| 2026.04.07 | ₩31,329 | ₩32,050 | ₩31,262 | ₩31,756 | +1.36% | 4.2만 |
|---|
| 2026.04.06 | ₩30,928 | ₩31,890 | ₩30,928 | ₩31,529 | +1.94% | 4.9만 |
|---|
| 2026.04.02 | ₩31,115 | ₩31,516 | ₩30,795 | ₩31,102 | -0.04% | 2.5만 |
|---|
| 2026.04.01 | ₩31,916 | ₩32,384 | ₩31,062 | ₩31,582 | -1.05% | 3.9만 |
|---|
| 2026.03.31 | ₩32,744 | ₩32,851 | ₩30,982 | ₩31,262 | -4.53% | 12.7만 |
|---|
| 2026.03.30 | ₩32,998 | ₩33,185 | ₩30,808 | ₩32,504 | -1.50% | 11.5만 |
|---|
| 2026.03.27 | ₩32,718 | ₩33,105 | ₩32,090 | ₩32,784 | +0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩32,544 | ₩33,372 | ₩32,504 | ₩32,651 | +0.33% | 4.3만 |
|---|
| 2026.03.25 | ₩33,292 | ₩33,359 | ₩32,597 | ₩32,931 | -1.08% | 5.8만 |
|---|
| 2026.03.24 | ₩32,090 | ₩33,359 | ₩32,090 | ₩32,985 | +2.79% | 5.1만 |
|---|
| 2026.03.23 | ₩31,743 | ₩32,971 | ₩31,168 | ₩32,704 | +3.03% | 7.2만 |
|---|
| 2026.03.20 | ₩31,062 | ₩31,476 | ₩30,754 | ₩31,088 | +0.09% | 5만 |
|---|
| 2026.03.19 | ₩31,289 | ₩31,395 | ₩30,928 | ₩31,369 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩31,609 | ₩31,970 | ₩30,728 | ₩30,941 | -2.11% | 3.3만 |
|---|
| 2026.03.17 | ₩31,623 | ₩32,491 | ₩31,623 | ₩31,956 | +1.06% | 3.5만 |
|---|
| 2026.03.16 | ₩31,769 | ₩32,197 | ₩31,088 | ₩31,769 | 0.00% | 4.7만 |
|---|
| 2026.03.13 | ₩31,182 | ₩31,596 | ₩30,728 | ₩31,395 | +0.69% | 4.4만 |
|---|
| 2026.03.12 | ₩31,970 | ₩31,970 | ₩30,915 | ₩31,075 | -2.80% | 2.7만 |
|---|
| 2026.03.11 | ₩31,663 | ₩31,970 | ₩31,342 | ₩31,836 | +0.55% | 2.7만 |
|---|
| 2026.03.10 | ₩32,998 | ₩33,372 | ₩31,609 | ₩31,663 | -4.05% | 5.6만 |
|---|
| 2026.03.09 | ₩31,689 | ₩33,011 | ₩30,915 | ₩32,784 | +3.46% | 10.2만 |
|---|
| 2026.03.06 | ₩31,689 | ₩32,143 | ₩31,582 | ₩31,890 | +0.63% | 4만 |
|---|
| 2026.03.05 | ₩32,677 | ₩32,798 | ₩31,890 | ₩32,557 | -0.37% | 5.2만 |
|---|
| 2026.03.04 | ₩32,157 | ₩32,798 | ₩31,756 | ₩32,437 | +0.87% | 3.9만 |
|---|
| 2026.03.03 | ₩31,329 | ₩32,304 | ₩31,088 | ₩32,023 | +2.22% | 6.2만 |
|---|
| 2026.03.02 | ₩31,355 | ₩32,290 | ₩31,022 | ₩32,183 | +2.64% | 7.1만 |
|---|
| 2026.02.27 | ₩31,836 | ₩32,477 | ₩31,382 | ₩31,649 | -0.59% | 4.7만 |
|---|
| 2026.02.26 | ₩31,689 | ₩32,811 | ₩31,689 | ₩32,143 | +1.43% | 4.7만 |
|---|
| 2026.02.25 | ₩30,808 | ₩31,996 | ₩30,728 | ₩31,943 | +3.68% | 6.7만 |
|---|
| 2026.02.24 | ₩32,597 | ₩33,385 | ₩30,808 | ₩30,915 | -5.16% | 7.8만 |
|---|
| 2026.02.23 | ₩32,531 | ₩33,639 | ₩32,023 | ₩32,597 | +0.21% | 9.3만 |
|---|
| 2026.02.20 | ₩31,996 | ₩33,278 | ₩31,996 | ₩32,397 | +1.25% | 4.6만 |
|---|
| 2026.02.19 | ₩33,118 | ₩33,118 | ₩32,210 | ₩32,210 | -2.74% | 4.6만 |
|---|
| 2026.02.18 | ₩33,639 | ₩33,839 | ₩32,824 | ₩33,132 | -1.51% | 7.9만 |
|---|
| 2026.02.17 | ₩31,743 | ₩34,360 | ₩31,462 | ₩33,839 | +6.60% | 17.7만 |
|---|
| 2026.02.13 | ₩31,623 | ₩32,704 | ₩31,222 | ₩32,397 | +2.45% | 15.9만 |
|---|
| 2026.02.12 | ₩32,651 | ₩32,931 | ₩30,915 | ₩31,128 | -4.66% | 18.6만 |
|---|
| 2026.02.11 | ₩40,663 | ₩40,663 | ₩31,289 | ₩33,732 | -17.04% | 57.2만 |
|---|
| 2026.02.10 | ₩37,071 | ₩37,805 | ₩36,604 | ₩37,472 | +1.08% | 6.4만 |
|---|
| 2026.02.09 | ₩38,473 | ₩38,860 | ₩36,497 | ₩36,871 | -4.17% | 5.5만 |
|---|
| 2026.02.06 | ₩39,208 | ₩39,982 | ₩37,565 | ₩38,874 | -0.85% | 8.3만 |
|---|
| 2026.02.05 | ₩38,527 | ₩39,461 | ₩38,286 | ₩38,727 | +0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩40,637 | ₩40,797 | ₩38,807 | ₩39,034 | -3.94% | 5.5만 |
|---|
| 2026.02.03 | ₩39,915 | ₩40,530 | ₩38,754 | ₩40,223 | +0.77% | 4만 |
|---|
| 2026.02.02 | ₩39,889 | ₩41,037 | ₩38,567 | ₩40,289 | +1.00% | 6.7만 |
|---|
| 2026.01.30 | ₩38,300 | ₩39,889 | ₩37,765 | ₩39,889 | +4.15% | 3만 |
|---|
| 2026.01.29 | ₩39,061 | ₩39,061 | ₩37,939 | ₩38,326 | -1.88% | 1.8만 |
|---|
| 2026.01.28 | ₩37,805 | ₩39,288 | ₩37,725 | ₩38,847 | +2.76% | 5.3만 |
|---|
| 2026.01.27 | ₩38,647 | ₩38,727 | ₩37,525 | ₩37,926 | -1.87% | 3.1만 |
|---|
| 2026.01.26 | ₩38,139 | ₩38,834 | ₩37,512 | ₩38,527 | +1.02% | 3.5만 |
|---|
| 2026.01.23 | ₩36,684 | ₩38,393 | ₩36,630 | ₩38,166 | +4.04% | 5.8만 |
|---|
| 2026.01.22 | ₩36,857 | ₩37,605 | ₩36,323 | ₩36,564 | -0.80% | 3.2만 |
|---|
| 2026.01.21 | ₩36,604 | ₩37,859 | ₩36,417 | ₩36,724 | +0.33% | 7.1만 |
|---|
| 2026.01.20 | ₩37,124 | ₩37,485 | ₩36,457 | ₩37,245 | +0.32% | 5.5만 |
|---|
| 2026.01.16 | ₩37,685 | ₩38,059 | ₩37,164 | ₩37,164 | -1.38% | 2.5만 |
|---|
| 2026.01.15 | ₩37,725 | ₩37,979 | ₩36,871 | ₩37,819 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩36,871 | ₩37,979 | ₩36,871 | ₩37,699 | +2.25% | 3만 |
|---|
| 2026.01.13 | ₩38,126 | ₩38,126 | ₩36,871 | ₩37,378 | -1.96% | 4.1만 |
|---|
| 2026.01.12 | ₩38,219 | ₩38,460 | ₩37,311 | ₩38,313 | +0.24% | 5만 |
|---|
| 2026.01.09 | ₩38,727 | ₩39,408 | ₩38,246 | ₩38,460 | -0.69% | 4만 |
|---|
| 2026.01.08 | ₩38,754 | ₩39,488 | ₩38,326 | ₩38,754 | 0.00% | 3.8만 |
|---|
| 2026.01.07 | ₩37,966 | ₩39,381 | ₩37,886 | ₩39,261 | +3.41% | 4.5만 |
|---|
| 2026.01.06 | ₩37,592 | ₩38,513 | ₩37,592 | ₩37,912 | +0.85% | 5만 |
|---|
| 2026.01.05 | ₩36,457 | ₩38,366 | ₩36,363 | ₩37,712 | +3.44% | 5.1만 |
|---|
| 2026.01.02 | ₩38,900 | ₩39,408 | ₩36,457 | ₩36,577 | -5.97% | 5.1만 |
|---|
| 2025.12.31 | ₩38,206 | ₩39,341 | ₩37,899 | ₩38,887 | +1.78% | 17.7만 |
|---|
| 2025.12.30 | ₩38,193 | ₩38,887 | ₩37,552 | ₩38,500 | +0.80% | 7.2만 |
|---|
| 2025.12.29 | ₩38,113 | ₩38,981 | ₩37,699 | ₩38,006 | -0.28% | 4.2만 |
|---|
| 2025.12.26 | ₩38,233 | ₩39,314 | ₩36,510 | ₩38,059 | -0.45% | 5.5만 |
|---|
| 2025.12.24 | ₩36,978 | ₩38,740 | ₩36,310 | ₩38,366 | +3.76% | 5.4만 |
|---|
| 2025.12.23 | ₩37,031 | ₩37,699 | ₩36,029 | ₩36,523 | -1.37% | 7만 |
|---|
| 2025.12.22 | ₩38,059 | ₩38,941 | ₩36,897 | ₩37,151 | -2.39% | 7.9만 |
|---|
| 2025.12.19 | ₩39,996 | ₩40,690 | ₩37,659 | ₩38,219 | -4.44% | 7.4만 |
|---|
| 2025.12.18 | ₩39,929 | ₩40,610 | ₩39,662 | ₩39,969 | +0.10% | 3.6만 |
|---|
| 2025.12.17 | ₩40,089 | ₩40,383 | ₩39,328 | ₩39,728 | -0.90% | 2.3만 |
|---|
| 2025.12.16 | ₩39,528 | ₩40,369 | ₩39,515 | ₩39,902 | +0.95% | 3만 |
|---|
| 2025.12.15 | ₩40,036 | ₩40,717 | ₩39,154 | ₩39,528 | -1.27% | 5.4만 |
|---|
| 2025.12.12 | ₩39,728 | ₩40,196 | ₩38,487 | ₩39,862 | +0.34% | 5만 |
|---|
| 2025.12.11 | ₩39,368 | ₩40,516 | ₩38,794 | ₩39,461 | +0.24% | 6.2만 |
|---|
| 2025.12.10 | ₩38,286 | ₩39,288 | ₩38,273 | ₩38,927 | +1.67% | 5.3만 |
|---|
| 2025.12.09 | ₩37,445 | ₩38,500 | ₩37,205 | ₩38,139 | +1.85% | 4.7만 |
|---|
| 2025.12.08 | ₩37,391 | ₩38,380 | ₩37,191 | ₩37,592 | +0.54% | 6.1만 |
|---|
| 2025.12.05 | ₩37,659 | ₩37,992 | ₩37,018 | ₩37,138 | -1.38% | 2.8만 |
|---|
| 2025.12.04 | ₩37,111 | ₩37,659 | ₩36,871 | ₩37,124 | +0.04% | 2.2만 |
|---|
| 2025.12.03 | ₩36,897 | ₩37,565 | ₩36,270 | ₩37,325 | +1.16% | 4.3만 |
|---|
| 2025.12.02 | ₩36,831 | ₩37,044 | ₩35,589 | ₩36,363 | -1.27% | 4.8만 |
|---|
| 2025.12.01 | ₩35,482 | ₩37,311 | ₩35,402 | ₩36,617 | +3.20% | 7.5만 |
|---|
| 2025.11.28 | ₩35,402 | ₩35,749 | ₩34,854 | ₩35,749 | +0.98% | 2.5만 |
|---|
| 2025.11.26 | ₩36,804 | ₩36,844 | ₩35,108 | ₩35,415 | -3.77% | 7.3만 |
|---|
| 2025.11.25 | ₩35,095 | ₩37,391 | ₩34,801 | ₩36,964 | +5.33% | 6.6만 |
|---|
| 2025.11.24 | ₩34,787 | ₩36,056 | ₩34,721 | ₩35,282 | +1.42% | 5.8만 |
|---|
| 2025.11.21 | ₩33,612 | ₩35,001 | ₩33,612 | ₩34,600 | +2.94% | 4.6만 |
|---|
| 2025.11.20 | ₩34,120 | ₩34,293 | ₩33,318 | ₩33,519 | -1.76% | 3.6만 |
|---|
| 2025.11.19 | ₩32,624 | ₩34,186 | ₩32,624 | ₩33,666 | +3.19% | 5.5만 |
|---|
| 2025.11.18 | ₩32,718 | ₩32,851 | ₩32,437 | ₩32,744 | +0.08% | 6.5만 |
|---|
| 2025.11.17 | ₩33,412 | ₩33,532 | ₩32,597 | ₩32,891 | -1.56% | 10.7만 |
|---|
| 2025.11.14 | ₩34,694 | ₩34,694 | ₩33,118 | ₩33,746 | -2.73% | 6만 |
|---|
| 2025.11.13 | ₩33,652 | ₩35,682 | ₩32,183 | ₩35,188 | +4.56% | 6.9만 |
|---|
| 2025.11.12 | ₩33,546 | ₩34,013 | ₩33,412 | ₩33,893 | +1.04% | 4.4만 |
|---|
| 2025.11.11 | ₩32,410 | ₩33,532 | ₩32,397 | ₩33,532 | +3.46% | 3.5만 |
|---|
| 2025.11.10 | ₩34,013 | ₩34,013 | ₩32,183 | ₩32,450 | -4.59% | 3.1만 |
|---|
| 2025.11.07 | ₩32,330 | ₩32,557 | ₩31,756 | ₩32,277 | -0.17% | 3.6만 |
|---|
| 2025.11.06 | ₩33,652 | ₩33,652 | ₩32,491 | ₩32,504 | -3.41% | 3.9만 |
|---|
| 2025.11.05 | ₩33,145 | ₩33,786 | ₩32,744 | ₩33,732 | +1.77% | 3.6만 |
|---|
| 2025.11.04 | ₩31,676 | ₩33,292 | ₩31,676 | ₩33,292 | +5.10% | 6만 |
|---|
| 2025.11.03 | ₩32,117 | ₩32,450 | ₩31,783 | ₩32,117 | 0.00% | 3.4만 |
|---|
| 2025.10.31 | ₩31,916 | ₩32,330 | ₩31,916 | ₩32,130 | +0.67% | 2.4만 |
|---|
| 2025.10.30 | ₩31,689 | ₩32,370 | ₩31,582 | ₩32,223 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩32,264 | ₩32,704 | ₩31,823 | ₩32,063 | -0.62% | 4.8만 |
|---|
| 2025.10.28 | ₩32,424 | ₩32,931 | ₩32,063 | ₩32,637 | +0.66% | 3.5만 |
|---|
| 2025.10.27 | ₩32,704 | ₩32,985 | ₩32,317 | ₩32,704 | 0.00% | 4.2만 |
|---|
| 2025.10.24 | ₩33,359 | ₩33,359 | ₩32,264 | ₩32,410 | -2.84% | 2.2만 |
|---|
| 2025.10.23 | ₩33,198 | ₩33,198 | ₩32,437 | ₩32,971 | -0.68% | 2.6만 |
|---|
| 2025.10.22 | ₩32,758 | ₩33,385 | ₩32,304 | ₩33,132 | +1.14% | 3.1만 |
|---|
| 2025.10.21 | ₩32,971 | ₩33,385 | ₩32,677 | ₩33,091 | +0.36% | 2.8만 |
|---|
| 2025.10.20 | ₩32,878 | ₩33,238 | ₩32,344 | ₩33,158 | +0.85% | 3.3만 |
|---|
| 2025.10.17 | ₩32,370 | ₩32,531 | ₩31,836 | ₩32,437 | +0.21% | 4.4만 |
|---|
| 2025.10.16 | ₩33,345 | ₩33,412 | ₩32,437 | ₩32,464 | -2.64% | 4.4만 |
|---|
| 2025.10.15 | ₩33,292 | ₩33,452 | ₩32,731 | ₩33,359 | +0.20% | 3.4만 |
|---|
| 2025.10.14 | ₩32,437 | ₩33,225 | ₩31,943 | ₩32,945 | +1.56% | 3.1만 |
|---|
| 2025.10.13 | ₩32,624 | ₩33,105 | ₩32,250 | ₩32,784 | +0.49% | 5.1만 |
|---|
| 2025.10.10 | ₩33,706 | ₩33,706 | ₩32,170 | ₩32,183 | -4.52% | 4.6만 |
|---|