시장 데이터를 불러오는 중
전체 종목
프레제니우스 메디칼 케어 ADR 과거 주가
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) · FMS · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) · FMS · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,234 | ₩28,462 | ₩28,020 | ₩28,221 | -0.05% | 101.2만 |
| 2026.10.08 | ₩27,176 | ₩27,993 | ₩27,109 | ₩27,980 | +2.96% | 146.8만 |
| 2026.10.07 | ₩30,150 | ₩30,378 | ₩27,470 | ₩27,725 | -8.04% | 324.3만 |
| 2026.10.06 | ₩30,325 | ₩30,351 | ₩30,043 | ₩30,043 | -0.93% | 65.3만 |
| 2026.10.05 | ₩30,043 | ₩30,392 | ₩29,936 | ₩30,351 | +1.03% | 56.8만 |
| 2026.10.02 | ₩29,668 | ₩29,869 | ₩29,601 | ₩29,815 | +0.50% | 47.9만 |
| 2026.10.01 | ₩30,003 | ₩30,043 | ₩29,708 | ₩29,829 | -0.58% | 53.7만 |
| 2026.09.30 | ₩30,070 | ₩30,271 | ₩29,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,990 |
| -0.27% |
| 106.7만 |
| 2026.09.29 | ₩30,070 | ₩30,177 | ₩29,547 | ₩29,842 | -0.76% | 137.9만 |
|---|
| 2026.09.28 | ₩30,700 | ₩30,928 | ₩30,660 | ₩30,753 | +0.17% | 49.9만 |
|---|
| 2026.09.25 | ₩30,083 | ₩30,432 | ₩29,976 | ₩30,405 | +1.07% | 53.3만 |
|---|
| 2026.09.24 | ₩29,735 | ₩30,070 | ₩29,735 | ₩29,949 | +0.72% | 114만 |
|---|
| 2026.09.23 | ₩30,057 | ₩30,338 | ₩30,030 | ₩30,030 | -0.09% | 73.5만 |
|---|
| 2026.09.22 | ₩30,097 | ₩30,365 | ₩29,976 | ₩30,150 | +0.18% | 95.4만 |
|---|
| 2026.09.21 | ₩30,110 | ₩30,150 | ₩29,762 | ₩29,775 | -1.11% | 70.7만 |
|---|
| 2026.09.18 | ₩29,681 | ₩29,789 | ₩29,454 | ₩29,748 | +0.23% | 81.9만 |
|---|
| 2026.09.17 | ₩30,378 | ₩30,392 | ₩29,547 | ₩29,574 | -2.65% | 125.1만 |
|---|
| 2026.09.16 | ₩30,740 | ₩30,954 | ₩30,633 | ₩30,780 | +0.13% | 36.4만 |
|---|
| 2026.09.15 | ₩30,673 | ₩30,834 | ₩30,512 | ₩30,767 | +0.31% | 44.6만 |
|---|
| 2026.09.14 | ₩30,512 | ₩30,686 | ₩30,378 | ₩30,633 | +0.40% | 64.7만 |
|---|
| 2026.09.11 | ₩30,137 | ₩30,204 | ₩29,815 | ₩29,949 | -0.62% | 58.5만 |
|---|
| 2026.09.10 | ₩30,003 | ₩30,030 | ₩29,762 | ₩29,789 | -0.71% | 46만 |
|---|
| 2026.09.09 | ₩29,936 | ₩29,976 | ₩29,775 | ₩29,923 | -0.04% | 36.7만 |
|---|
| 2026.09.08 | ₩30,499 | ₩30,526 | ₩30,070 | ₩30,083 | -1.36% | 80.5만 |
|---|
| 2026.09.04 | ₩30,365 | ₩30,526 | ₩30,231 | ₩30,365 | 0.00% | 48만 |
|---|
| 2026.09.03 | ₩30,552 | ₩30,593 | ₩29,856 | ₩30,110 | -1.45% | 64.9만 |
|---|
| 2026.09.02 | ₩30,258 | ₩30,633 | ₩30,258 | ₩30,351 | +0.31% | 64.6만 |
|---|
| 2026.09.01 | ₩30,794 | ₩30,847 | ₩30,432 | ₩30,472 | -1.04% | 77.9만 |
|---|
| 2026.08.31 | ₩30,700 | ₩30,700 | ₩30,418 | ₩30,472 | -0.74% | 60.1만 |
|---|
| 2026.08.28 | ₩31,035 | ₩31,142 | ₩30,700 | ₩30,954 | -0.26% | 71.6만 |
|---|
| 2026.08.27 | ₩31,075 | ₩31,316 | ₩30,928 | ₩31,182 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩31,691 | ₩31,705 | ₩31,356 | ₩31,356 | -1.06% | 87.7만 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,504 | ₩31,236 | ₩31,504 | +0.51% | 62.3만 |
|---|
| 2026.08.24 | ₩31,437 | ₩31,598 | ₩31,343 | ₩31,531 | +0.30% | 51.1만 |
|---|
| 2026.08.21 | ₩31,383 | ₩31,584 | ₩31,330 | ₩31,397 | +0.04% | 82.7만 |
|---|
| 2026.08.20 | ₩31,732 | ₩32,053 | ₩31,222 | ₩31,397 | -1.06% | 78.7만 |
|---|
| 2026.08.19 | ₩31,772 | ₩32,214 | ₩31,772 | ₩31,946 | +0.55% | 50.7만 |
|---|
| 2026.08.18 | ₩31,825 | ₩32,013 | ₩31,557 | ₩31,571 | -0.80% | 58.6만 |
|---|
| 2026.08.17 | ₩31,852 | ₩31,973 | ₩31,490 | ₩31,490 | -1.14% | 53.2만 |
|---|
| 2026.08.14 | ₩31,892 | ₩31,959 | ₩31,758 | ₩31,852 | -0.13% | 59.5만 |
|---|
| 2026.08.13 | ₩31,919 | ₩32,080 | ₩31,624 | ₩31,665 | -0.80% | 50.9만 |
|---|
| 2026.08.12 | ₩31,879 | ₩31,906 | ₩31,638 | ₩31,785 | -0.29% | 69.6만 |
|---|
| 2026.08.11 | ₩32,643 | ₩32,884 | ₩31,959 | ₩31,986 | -2.01% | 88.9만 |
|---|
| 2026.08.10 | ₩32,603 | ₩32,804 | ₩32,442 | ₩32,629 | +0.08% | 73.2만 |
|---|
| 2026.08.07 | ₩32,361 | ₩32,723 | ₩32,335 | ₩32,522 | +0.50% | 95.1만 |
|---|
| 2026.08.06 | ₩32,817 | ₩32,830 | ₩32,201 | ₩32,294 | -1.59% | 88.2만 |
|---|
| 2026.08.05 | ₩32,254 | ₩32,268 | ₩31,410 | ₩32,013 | -0.75% | 143.1만 |
|---|
| 2026.08.04 | ₩32,294 | ₩32,388 | ₩31,490 | ₩32,174 | -0.37% | 167.3만 |
|---|
| 2026.08.03 | ₩34,908 | ₩35,403 | ₩33,031 | ₩33,849 | -3.03% | 143.1만 |
|---|
| 2026.07.31 | ₩34,050 | ₩34,465 | ₩33,943 | ₩34,385 | +0.98% | 51.4만 |
|---|
| 2026.07.30 | ₩34,077 | ₩34,492 | ₩33,956 | ₩34,439 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩33,460 | ₩33,594 | ₩33,152 | ₩33,313 | -0.44% | 49.9만 |
|---|
| 2026.07.28 | ₩32,817 | ₩33,259 | ₩32,817 | ₩33,165 | +1.06% | 126.6만 |
|---|
| 2026.07.27 | ₩33,286 | ₩33,514 | ₩33,206 | ₩33,326 | +0.12% | 45.3만 |
|---|
| 2026.07.24 | ₩32,777 | ₩33,098 | ₩32,683 | ₩32,951 | +0.53% | 65만 |
|---|
| 2026.07.23 | ₩32,428 | ₩32,790 | ₩32,281 | ₩32,750 | +0.99% | 36.8만 |
|---|
| 2026.07.22 | ₩33,179 | ₩33,179 | ₩32,562 | ₩32,562 | -1.86% | 43.1만 |
|---|
| 2026.07.21 | ₩32,911 | ₩33,206 | ₩32,790 | ₩33,072 | +0.49% | 61.9만 |
|---|
| 2026.07.20 | ₩32,321 | ₩32,562 | ₩32,254 | ₩32,254 | -0.21% | 50.9만 |
|---|
| 2026.07.17 | ₩32,402 | ₩32,643 | ₩32,227 | ₩32,308 | -0.29% | 55.2만 |
|---|
| 2026.07.16 | ₩32,335 | ₩32,455 | ₩32,120 | ₩32,281 | -0.17% | 75.9만 |
|---|
| 2026.07.15 | ₩31,718 | ₩32,348 | ₩31,624 | ₩32,241 | +1.65% | 53.8만 |
|---|
| 2026.07.14 | ₩32,603 | ₩32,670 | ₩32,348 | ₩32,348 | -0.78% | 50.2만 |
|---|
| 2026.07.13 | ₩32,402 | ₩32,897 | ₩32,402 | ₩32,763 | +1.12% | 50.1만 |
|---|
| 2026.07.10 | ₩32,254 | ₩32,281 | ₩31,973 | ₩32,187 | -0.21% | 31.2만 |
|---|
| 2026.07.09 | ₩32,053 | ₩32,227 | ₩31,959 | ₩32,040 | -0.04% | 38.9만 |
|---|
| 2026.07.08 | ₩32,040 | ₩32,227 | ₩31,933 | ₩32,080 | +0.13% | 44.9만 |
|---|
| 2026.07.07 | ₩32,603 | ₩32,683 | ₩32,348 | ₩32,428 | -0.53% | 47.5만 |
|---|
| 2026.07.06 | ₩31,665 | ₩31,745 | ₩31,504 | ₩31,638 | -0.08% | 52.9만 |
|---|
| 2026.07.02 | ₩31,343 | ₩31,839 | ₩31,142 | ₩31,531 | +0.60% | 124.3만 |
|---|
| 2026.07.01 | ₩30,378 | ₩30,887 | ₩30,378 | ₩30,633 | +0.84% | 100.7만 |
|---|
| 2026.06.30 | ₩30,124 | ₩30,459 | ₩29,963 | ₩30,298 | +0.58% | 69.4만 |
|---|
| 2026.06.29 | ₩31,048 | ₩31,088 | ₩30,271 | ₩30,418 | -2.03% | 86.4만 |
|---|
| 2026.06.26 | ₩31,102 | ₩31,289 | ₩31,035 | ₩31,142 | +0.13% | 39.8만 |
|---|
| 2026.06.25 | ₩31,209 | ₩31,303 | ₩30,901 | ₩31,155 | -0.17% | 83.1만 |
|---|
| 2026.06.24 | ₩31,919 | ₩32,160 | ₩31,812 | ₩31,959 | +0.13% | 55만 |
|---|
| 2026.06.23 | ₩31,852 | ₩31,946 | ₩31,638 | ₩31,758 | -0.29% | 49.1만 |
|---|
| 2026.06.22 | ₩31,638 | ₩31,879 | ₩31,343 | ₩31,343 | -0.93% | 48.9만 |
|---|
| 2026.06.18 | ₩31,477 | ₩31,718 | ₩31,330 | ₩31,611 | +0.43% | 40.6만 |
|---|
| 2026.06.17 | ₩31,772 | ₩32,093 | ₩31,450 | ₩31,584 | -0.59% | 62만 |
|---|
| 2026.06.16 | ₩31,624 | ₩31,959 | ₩31,464 | ₩31,825 | +0.64% | 45.3만 |
|---|
| 2026.06.15 | ₩31,571 | ₩31,772 | ₩31,397 | ₩31,423 | -0.47% | 73만 |
|---|
| 2026.06.12 | ₩30,646 | ₩30,901 | ₩30,526 | ₩30,847 | +0.66% | 61.3만 |
|---|
| 2026.06.11 | ₩30,043 | ₩30,271 | ₩29,802 | ₩29,976 | -0.22% | 60.4만 |
|---|
| 2026.06.10 | ₩30,070 | ₩30,204 | ₩29,842 | ₩29,856 | -0.71% | 37.2만 |
|---|
| 2026.06.09 | ₩29,708 | ₩30,150 | ₩29,695 | ₩29,949 | +0.81% | 56만 |
|---|
| 2026.06.08 | ₩29,454 | ₩29,574 | ₩29,105 | ₩29,199 | -0.86% | 47.9만 |
|---|
| 2026.06.05 | ₩29,547 | ₩29,628 | ₩29,400 | ₩29,521 | -0.09% | 55.4만 |
|---|
| 2026.06.04 | ₩29,038 | ₩29,534 | ₩29,038 | ₩29,387 | +1.20% | 74.5만 |
|---|
| 2026.06.03 | ₩27,859 | ₩28,100 | ₩27,712 | ₩28,006 | +0.53% | 98.1만 |
|---|
| 2026.06.02 | ₩28,114 | ₩28,181 | ₩27,537 | ₩27,537 | -2.05% | 228만 |
|---|
| 2026.06.01 | ₩28,596 | ₩28,609 | ₩28,194 | ₩28,194 | -1.41% | 78.5만 |
|---|
| 2026.05.29 | ₩29,092 | ₩29,145 | ₩28,864 | ₩28,904 | -0.64% | 139.4만 |
|---|
| 2026.05.28 | ₩28,877 | ₩29,159 | ₩28,784 | ₩28,985 | +0.37% | 146만 |
|---|
| 2026.05.27 | ₩29,065 | ₩29,186 | ₩28,743 | ₩28,891 | -0.60% | 128.9만 |
|---|
| 2026.05.26 | ₩29,427 | ₩29,427 | ₩28,877 | ₩28,918 | -1.73% | 67.8만 |
|---|
| 2026.05.22 | ₩29,025 | ₩29,226 | ₩28,931 | ₩28,998 | -0.09% | 39만 |
|---|
| 2026.05.21 | ₩29,789 | ₩30,271 | ₩29,789 | ₩30,150 | +1.21% | 69.2만 |
|---|
| 2026.05.20 | ₩29,521 | ₩29,829 | ₩29,333 | ₩29,748 | +0.77% | 71.1만 |
|---|
| 2026.05.19 | ₩29,735 | ₩29,923 | ₩29,521 | ₩29,614 | -0.41% | 54만 |
|---|
| 2026.05.18 | ₩29,186 | ₩29,842 | ₩29,186 | ₩29,775 | +2.02% | 73.7만 |
|---|
| 2026.05.15 | ₩29,011 | ₩29,119 | ₩28,824 | ₩28,944 | -0.23% | 67.5만 |
|---|
| 2026.05.14 | ₩28,877 | ₩29,038 | ₩28,676 | ₩28,770 | -0.37% | 129.7만 |
|---|
| 2026.05.13 | ₩29,092 | ₩29,092 | ₩28,382 | ₩28,663 | -1.47% | 137.9만 |
|---|
| 2026.05.12 | ₩29,373 | ₩29,869 | ₩29,159 | ₩29,802 | +1.46% | 82.9만 |
|---|
| 2026.05.11 | ₩29,480 | ₩29,521 | ₩29,132 | ₩29,159 | -1.09% | 85.9만 |
|---|
| 2026.05.08 | ₩29,574 | ₩29,775 | ₩29,145 | ₩29,521 | -0.18% | 112.8만 |
|---|
| 2026.05.07 | ₩28,864 | ₩29,346 | ₩28,690 | ₩29,011 | +0.51% | 106.9만 |
|---|
| 2026.05.06 | ₩27,792 | ₩28,435 | ₩27,631 | ₩28,154 | +1.30% | 130.5만 |
|---|
| 2026.05.05 | ₩28,248 | ₩28,328 | ₩26,827 | ₩27,055 | -4.22% | 265.4만 |
|---|
| 2026.05.04 | ₩30,177 | ₩30,593 | ₩30,124 | ₩30,351 | +0.58% | 71.7만 |
|---|
| 2026.05.01 | ₩30,325 | ₩30,432 | ₩29,949 | ₩30,137 | -0.62% | 48.6만 |
|---|
| 2026.04.30 | ₩29,923 | ₩30,365 | ₩29,869 | ₩30,244 | +1.07% | 40.1만 |
|---|
| 2026.04.29 | ₩29,909 | ₩29,976 | ₩29,628 | ₩29,695 | -0.72% | 42.4만 |
|---|
| 2026.04.28 | ₩30,338 | ₩30,418 | ₩30,150 | ₩30,164 | -0.57% | 39.8만 |
|---|
| 2026.04.27 | ₩30,459 | ₩30,619 | ₩30,244 | ₩30,311 | -0.48% | 46.6만 |
|---|
| 2026.04.24 | ₩30,392 | ₩30,526 | ₩30,191 | ₩30,512 | +0.40% | 34.2만 |
|---|
| 2026.04.23 | ₩30,820 | ₩30,820 | ₩30,284 | ₩30,472 | -1.13% | 40.3만 |
|---|
| 2026.04.22 | ₩30,619 | ₩30,727 | ₩30,499 | ₩30,633 | +0.04% | 61.3만 |
|---|
| 2026.04.21 | ₩31,263 | ₩31,517 | ₩30,713 | ₩30,753 | -1.63% | 41.4만 |
|---|
| 2026.04.20 | ₩30,740 | ₩31,182 | ₩30,740 | ₩31,062 | +1.05% | 69.2만 |
|---|
| 2026.04.17 | ₩30,820 | ₩31,517 | ₩30,820 | ₩31,370 | +1.78% | 71.9만 |
|---|
| 2026.04.16 | ₩30,740 | ₩30,914 | ₩30,485 | ₩30,512 | -0.74% | 109.1만 |
|---|
| 2026.04.15 | ₩30,740 | ₩30,901 | ₩30,579 | ₩30,606 | -0.44% | 50.2만 |
|---|
| 2026.04.14 | ₩31,638 | ₩31,772 | ₩30,807 | ₩31,102 | -1.69% | 103.4만 |
|---|
| 2026.04.13 | ₩31,410 | ₩31,785 | ₩31,303 | ₩31,785 | +1.19% | 39.9만 |
|---|
| 2026.04.10 | ₩31,919 | ₩31,946 | ₩31,584 | ₩31,665 | -0.80% | 26.8만 |
|---|
| 2026.04.09 | ₩31,343 | ₩31,745 | ₩31,142 | ₩31,638 | +0.94% | 48.8만 |
|---|
| 2026.04.08 | ₩31,450 | ₩31,718 | ₩31,289 | ₩31,397 | -0.17% | 49만 |
|---|
| 2026.04.07 | ₩30,445 | ₩30,552 | ₩30,137 | ₩30,485 | +0.13% | 41.2만 |
|---|
| 2026.04.06 | ₩30,030 | ₩30,284 | ₩29,963 | ₩30,124 | +0.31% | 26.5만 |
|---|
| 2026.04.02 | ₩29,614 | ₩30,083 | ₩29,413 | ₩30,030 | +1.40% | 33만 |
|---|
| 2026.04.01 | ₩30,244 | ₩30,271 | ₩29,882 | ₩29,949 | -0.97% | 49.5만 |
|---|
| 2026.03.31 | ₩29,976 | ₩30,284 | ₩29,695 | ₩30,231 | +0.85% | 41.8만 |
|---|
| 2026.03.30 | ₩29,722 | ₩29,882 | ₩29,547 | ₩29,762 | +0.14% | 32.9만 |
|---|
| 2026.03.27 | ₩30,016 | ₩30,016 | ₩29,547 | ₩29,561 | -1.52% | 28.4만 |
|---|
| 2026.03.26 | ₩29,815 | ₩30,271 | ₩29,748 | ₩30,003 | +0.63% | 42.5만 |
|---|
| 2026.03.25 | ₩29,882 | ₩29,896 | ₩29,467 | ₩29,829 | -0.18% | 36.1만 |
|---|
| 2026.03.24 | ₩29,400 | ₩29,668 | ₩29,360 | ₩29,521 | +0.41% | 77.9만 |
|---|
| 2026.03.23 | ₩29,212 | ₩29,588 | ₩29,065 | ₩29,346 | +0.46% | 55.5만 |
|---|
| 2026.03.20 | ₩29,427 | ₩29,467 | ₩28,891 | ₩28,998 | -1.46% | 46.5만 |
|---|
| 2026.03.19 | ₩29,842 | ₩30,083 | ₩29,427 | ₩29,628 | -0.72% | 80.9만 |
|---|
| 2026.03.18 | ₩30,499 | ₩30,499 | ₩29,976 | ₩30,030 | -1.54% | 78.3만 |
|---|
| 2026.03.17 | ₩31,115 | ₩31,303 | ₩30,981 | ₩31,035 | -0.26% | 43.4만 |
|---|
| 2026.03.16 | ₩30,941 | ₩31,169 | ₩30,727 | ₩30,834 | -0.35% | 39.7만 |
|---|
| 2026.03.13 | ₩30,686 | ₩30,780 | ₩30,432 | ₩30,539 | -0.48% | 40.9만 |
|---|
| 2026.03.12 | ₩30,579 | ₩30,820 | ₩30,472 | ₩30,485 | -0.31% | 42.1만 |
|---|
| 2026.03.11 | ₩30,686 | ₩30,686 | ₩30,311 | ₩30,485 | -0.66% | 37만 |
|---|
| 2026.03.10 | ₩31,035 | ₩31,155 | ₩30,727 | ₩30,767 | -0.86% | 59.9만 |
|---|
| 2026.03.09 | ₩30,928 | ₩31,504 | ₩30,713 | ₩31,370 | +1.43% | 90.7만 |
|---|
| 2026.03.06 | ₩30,686 | ₩30,928 | ₩30,472 | ₩30,753 | +0.22% | 47.9만 |
|---|
| 2026.03.05 | ₩31,035 | ₩31,182 | ₩30,686 | ₩30,887 | -0.47% | 56.5만 |
|---|
| 2026.03.04 | ₩31,316 | ₩31,316 | ₩30,432 | ₩30,861 | -1.45% | 71만 |
|---|
| 2026.03.03 | ₩31,155 | ₩31,370 | ₩30,579 | ₩31,316 | +0.52% | 113.9만 |
|---|
| 2026.03.02 | ₩31,316 | ₩31,571 | ₩31,048 | ₩31,450 | +0.43% | 45.5만 |
|---|
| 2026.02.27 | ₩31,316 | ₩31,490 | ₩31,236 | ₩31,437 | +0.39% | 46.9만 |
|---|
| 2026.02.26 | ₩30,834 | ₩31,410 | ₩30,673 | ₩31,370 | +1.74% | 70.5만 |
|---|
| 2026.02.25 | ₩30,365 | ₩30,539 | ₩30,003 | ₩30,351 | -0.04% | 70.1만 |
|---|
| 2026.02.24 | ₩30,244 | ₩30,981 | ₩29,976 | ₩30,365 | +0.40% | 154.6만 |
|---|
| 2026.02.23 | ₩32,830 | ₩33,098 | ₩32,683 | ₩32,951 | +0.37% | 58.7만 |
|---|
| 2026.02.20 | ₩32,415 | ₩32,817 | ₩32,294 | ₩32,670 | +0.79% | 37.4만 |
|---|
| 2026.02.19 | ₩32,442 | ₩32,469 | ₩32,120 | ₩32,308 | -0.41% | 29.5만 |
|---|
| 2026.02.18 | ₩32,375 | ₩32,536 | ₩31,919 | ₩32,174 | -0.62% | 64.2만 |
|---|
| 2026.02.17 | ₩32,844 | ₩33,112 | ₩32,750 | ₩32,951 | +0.33% | 49.4만 |
|---|
| 2026.02.13 | ₩32,884 | ₩32,978 | ₩32,589 | ₩32,750 | -0.41% | 57.1만 |
|---|
| 2026.02.12 | ₩32,361 | ₩32,924 | ₩32,335 | ₩32,777 | +1.28% | 85.6만 |
|---|
| 2026.02.11 | ₩32,174 | ₩32,321 | ₩31,812 | ₩32,227 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩32,134 | ₩32,361 | ₩32,053 | ₩32,187 | +0.17% | 81.6만 |
|---|
| 2026.02.09 | ₩31,825 | ₩32,107 | ₩31,437 | ₩32,013 | +0.59% | 68.7만 |
|---|
| 2026.02.06 | ₩32,402 | ₩32,670 | ₩32,174 | ₩32,268 | -0.41% | 74.8만 |
|---|
| 2026.02.05 | ₩31,946 | ₩32,629 | ₩31,892 | ₩32,629 | +2.14% | 84만 |
|---|
| 2026.02.04 | ₩31,477 | ₩32,147 | ₩31,356 | ₩31,906 | +1.36% | 66.2만 |
|---|
| 2026.02.03 | ₩30,499 | ₩31,129 | ₩30,083 | ₩30,794 | +0.97% | 82.7만 |
|---|
| 2026.02.02 | ₩30,392 | ₩30,418 | ₩30,043 | ₩30,284 | -0.35% | 43.1만 |
|---|
| 2026.01.30 | ₩30,284 | ₩30,485 | ₩30,150 | ₩30,418 | +0.44% | 47.1만 |
|---|
| 2026.01.29 | ₩30,057 | ₩30,177 | ₩29,829 | ₩30,177 | +0.40% | 39.5만 |
|---|
| 2026.01.28 | ₩29,896 | ₩30,070 | ₩29,628 | ₩29,735 | -0.54% | 42.2만 |
|---|
| 2026.01.27 | ₩29,923 | ₩30,083 | ₩29,708 | ₩30,043 | +0.40% | 45.7만 |
|---|
| 2026.01.26 | ₩29,655 | ₩29,869 | ₩29,655 | ₩29,735 | +0.27% | 33.4만 |
|---|
| 2026.01.23 | ₩29,842 | ₩29,842 | ₩29,266 | ₩29,507 | -1.12% | 96.5만 |
|---|
| 2026.01.22 | ₩29,078 | ₩30,150 | ₩29,052 | ₩29,923 | +2.90% | 149.2만 |
|---|
| 2026.01.21 | ₩28,770 | ₩29,226 | ₩28,676 | ₩29,052 | +0.98% | 65.9만 |
|---|
| 2026.01.20 | ₩28,328 | ₩28,489 | ₩28,073 | ₩28,288 | -0.14% | 71.9만 |
|---|
| 2026.01.16 | ₩29,052 | ₩29,614 | ₩28,851 | ₩29,413 | +1.25% | 184.5만 |
|---|
| 2026.01.15 | ₩28,382 | ₩29,011 | ₩28,167 | ₩28,985 | +2.12% | 132.6만 |
|---|
| 2026.01.14 | ₩29,681 | ₩29,695 | ₩28,382 | ₩28,663 | -3.43% | 137.2만 |
|---|
| 2026.01.13 | ₩31,450 | ₩31,464 | ₩30,593 | ₩30,660 | -2.51% | 49.2만 |
|---|
| 2026.01.12 | ₩32,067 | ₩32,067 | ₩31,705 | ₩31,946 | -0.38% | 24.7만 |
|---|
| 2026.01.09 | ₩31,075 | ₩31,196 | ₩30,767 | ₩30,901 | -0.56% | 36.3만 |
|---|
| 2026.01.08 | ₩30,137 | ₩30,646 | ₩30,137 | ₩30,485 | +1.16% | 49만 |
|---|
| 2026.01.07 | ₩30,981 | ₩31,088 | ₩30,566 | ₩30,619 | -1.17% | 50.1만 |
|---|
| 2026.01.06 | ₩31,370 | ₩31,745 | ₩31,370 | ₩31,718 | +1.11% | 73.4만 |
|---|
| 2026.01.05 | ₩31,504 | ₩31,946 | ₩31,397 | ₩31,866 | +1.15% | 35.5만 |
|---|
| 2026.01.02 | ₩31,705 | ₩31,705 | ₩31,450 | ₩31,504 | -0.63% | 24.5만 |
|---|
| 2025.12.31 | ₩32,013 | ₩32,093 | ₩31,866 | ₩31,919 | -0.29% | 16만 |
|---|
| 2025.12.30 | ₩32,013 | ₩32,107 | ₩31,946 | ₩32,013 | 0.00% | 13.1만 |
|---|
| 2025.12.29 | ₩32,201 | ₩32,241 | ₩31,933 | ₩32,040 | -0.50% | 22.2만 |
|---|
| 2025.12.26 | ₩32,308 | ₩32,321 | ₩32,120 | ₩32,308 | 0.00% | 27.5만 |
|---|
| 2025.12.24 | ₩32,053 | ₩32,281 | ₩32,053 | ₩32,227 | +0.54% | 7.8만 |
|---|
| 2025.12.23 | ₩32,160 | ₩32,187 | ₩32,040 | ₩32,107 | -0.17% | 28.8만 |
|---|
| 2025.12.22 | ₩31,785 | ₩32,241 | ₩31,785 | ₩32,053 | +0.84% | 30.4만 |
|---|
| 2025.12.19 | ₩31,624 | ₩31,772 | ₩31,464 | ₩31,504 | -0.38% | 29.3만 |
|---|
| 2025.12.18 | ₩31,598 | ₩31,732 | ₩31,397 | ₩31,464 | -0.42% | 30.8만 |
|---|
| 2025.12.17 | ₩31,732 | ₩31,959 | ₩31,544 | ₩31,624 | -0.34% | 35.3만 |
|---|
| 2025.12.16 | ₩31,933 | ₩32,000 | ₩31,651 | ₩31,852 | -0.25% | 100.1만 |
|---|
| 2025.12.15 | ₩31,785 | ₩31,986 | ₩31,477 | ₩31,678 | -0.34% | 110.9만 |
|---|
| 2025.12.12 | ₩31,316 | ₩31,624 | ₩31,316 | ₩31,624 | +0.98% | 75.9만 |
|---|
| 2025.12.11 | ₩31,155 | ₩31,544 | ₩31,155 | ₩31,330 | +0.56% | 81만 |
|---|
| 2025.12.10 | ₩30,847 | ₩31,370 | ₩30,820 | ₩31,330 | +1.56% | 33.3만 |
|---|
| 2025.12.09 | ₩30,619 | ₩30,700 | ₩30,325 | ₩30,405 | -0.70% | 43.3만 |
|---|
| 2025.12.08 | ₩31,249 | ₩31,249 | ₩30,539 | ₩30,593 | -2.10% | 37.6만 |
|---|
| 2025.12.05 | ₩31,531 | ₩31,531 | ₩31,129 | ₩31,155 | -1.19% | 40.6만 |
|---|
| 2025.12.04 | ₩31,611 | ₩31,691 | ₩31,155 | ₩31,316 | -0.93% | 95.1만 |
|---|
| 2025.12.03 | ₩31,584 | ₩31,732 | ₩31,517 | ₩31,584 | 0.00% | 40.7만 |
|---|
| 2025.12.02 | ₩31,785 | ₩31,879 | ₩31,638 | ₩31,799 | +0.04% | 28만 |
|---|
| 2025.12.01 | ₩31,906 | ₩31,986 | ₩31,665 | ₩31,691 | -0.67% | 48.7만 |
|---|
| 2025.11.28 | ₩31,973 | ₩32,147 | ₩31,906 | ₩32,053 | +0.25% | 14.7만 |
|---|
| 2025.11.26 | ₩31,933 | ₩32,147 | ₩31,919 | ₩31,919 | -0.04% | 25.9만 |
|---|
| 2025.11.25 | ₩32,147 | ₩32,428 | ₩32,120 | ₩32,241 | +0.29% | 30.2만 |
|---|
| 2025.11.24 | ₩31,906 | ₩31,973 | ₩31,732 | ₩31,825 | -0.25% | 41.1만 |
|---|
| 2025.11.21 | ₩30,767 | ₩31,571 | ₩30,727 | ₩31,370 | +1.96% | 68.9만 |
|---|
| 2025.11.20 | ₩30,673 | ₩30,780 | ₩30,164 | ₩30,271 | -1.31% | 77.8만 |
|---|
| 2025.11.19 | ₩30,820 | ₩30,914 | ₩30,459 | ₩30,539 | -0.91% | 56.4만 |
|---|
| 2025.11.18 | ₩30,512 | ₩30,847 | ₩30,432 | ₩30,753 | +0.79% | 45.8만 |
|---|
| 2025.11.17 | ₩31,263 | ₩31,330 | ₩30,820 | ₩30,847 | -1.33% | 27.7만 |
|---|
| 2025.11.14 | ₩31,397 | ₩31,531 | ₩31,276 | ₩31,343 | -0.17% | 36만 |
|---|
| 2025.11.13 | ₩31,772 | ₩32,000 | ₩31,745 | ₩31,758 | -0.04% | 38.2만 |
|---|
| 2025.11.12 | ₩32,067 | ₩32,321 | ₩32,000 | ₩32,093 | +0.08% | 68.4만 |
|---|
| 2025.11.11 | ₩31,892 | ₩32,388 | ₩31,825 | ₩32,147 | +0.80% | 63만 |
|---|
| 2025.11.10 | ₩32,134 | ₩32,160 | ₩31,638 | ₩31,758 | -1.17% | 71.9만 |
|---|
| 2025.11.07 | ₩32,268 | ₩32,308 | ₩31,812 | ₩32,160 | -0.33% | 45.2만 |
|---|
| 2025.11.06 | ₩32,656 | ₩33,005 | ₩32,361 | ₩32,562 | -0.29% | 36.8만 |
|---|
| 2025.11.05 | ₩31,946 | ₩32,495 | ₩31,879 | ₩32,495 | +1.72% | 72.8만 |
|---|
| 2025.11.04 | ₩32,093 | ₩32,804 | ₩31,490 | ₩32,549 | +1.42% | 193.6만 |
|---|
| 2025.11.03 | ₩35,631 | ₩35,725 | ₩35,202 | ₩35,310 | -0.90% | 63.5만 |
|---|
| 2025.10.31 | ₩36,006 | ₩36,114 | ₩35,792 | ₩35,966 | -0.11% | 42.5만 |
|---|
| 2025.10.30 | ₩36,274 | ₩36,395 | ₩35,671 | ₩35,752 | -1.44% | 42.5만 |
|---|
| 2025.10.29 | ₩36,516 | ₩36,717 | ₩36,033 | ₩36,047 | -1.28% | 18.9만 |
|---|
| 2025.10.28 | ₩36,274 | ₩36,408 | ₩36,154 | ₩36,301 | +0.07% | 25.5만 |
|---|
| 2025.10.27 | ₩36,449 | ₩36,449 | ₩36,261 | ₩36,449 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩36,301 | ₩36,690 | ₩36,274 | ₩36,502 | +0.55% | 18.8만 |
|---|
| 2025.10.23 | ₩36,234 | ₩36,301 | ₩36,060 | ₩36,073 | -0.44% | 23.9만 |
|---|
| 2025.10.22 | ₩36,261 | ₩36,757 | ₩36,154 | ₩36,676 | +1.15% | 19.7만 |
|---|
| 2025.10.21 | ₩36,328 | ₩36,475 | ₩36,100 | ₩36,341 | +0.04% | 38.4만 |
|---|
| 2025.10.20 | ₩36,516 | ₩36,542 | ₩36,140 | ₩36,234 | -0.77% | 41.6만 |
|---|
| 2025.10.17 | ₩36,328 | ₩36,489 | ₩36,127 | ₩36,395 | +0.18% | 39.7만 |
|---|
| 2025.10.16 | ₩35,752 | ₩36,301 | ₩35,618 | ₩36,234 | +1.35% | 41.5만 |
|---|
| 2025.10.15 | ₩35,779 | ₩36,060 | ₩35,497 | ₩35,671 | -0.30% | 41.4만 |
|---|
| 2025.10.14 | ₩36,556 | ₩36,891 | ₩36,422 | ₩36,717 | +0.44% | 35.9만 |
|---|
| 2025.10.13 | ₩36,516 | ₩36,904 | ₩36,408 | ₩36,730 | +0.59% | 25.9만 |
|---|
| 2025.10.10 | ₩36,583 | ₩36,583 | ₩35,846 | ₩35,939 | -1.76% | 40.2만 |
|---|