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 | ₩28,256 | ₩28,484 | ₩28,042 | ₩28,243 | -0.05% | 101.2만 |
| 2026.10.08 | ₩27,197 | ₩28,015 | ₩27,130 | ₩28,002 | +2.96% | 146.8만 |
| 2026.10.07 | ₩30,174 | ₩30,402 | ₩27,492 | ₩27,747 | -8.04% | 324.3만 |
| 2026.10.06 | ₩30,348 | ₩30,375 | ₩30,067 | ₩30,067 | -0.93% | 65.3만 |
| 2026.10.05 | ₩30,067 | ₩30,415 | ₩29,960 | ₩30,375 | +1.03% | 56.8만 |
| 2026.10.02 | ₩29,691 | ₩29,892 | ₩29,624 | ₩29,839 | +0.50% | 47.9만 |
| 2026.10.01 | ₩30,027 | ₩30,067 | ₩29,732 | ₩29,852 | -0.58% | 53.7만 |
| 2026.09.30 | ₩30,094 | ₩30,295 | ₩29,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,013 |
| -0.27% |
| 106.7만 |
| 2026.09.29 | ₩30,094 | ₩30,201 | ₩29,571 | ₩29,866 | -0.76% | 137.9만 |
|---|
| 2026.09.28 | ₩30,724 | ₩30,952 | ₩30,684 | ₩30,778 | +0.17% | 49.9만 |
|---|
| 2026.09.25 | ₩30,107 | ₩30,456 | ₩30,000 | ₩30,429 | +1.07% | 53.3만 |
|---|
| 2026.09.24 | ₩29,758 | ₩30,094 | ₩29,758 | ₩29,973 | +0.72% | 114만 |
|---|
| 2026.09.23 | ₩30,080 | ₩30,362 | ₩30,053 | ₩30,053 | -0.09% | 73.5만 |
|---|
| 2026.09.22 | ₩30,120 | ₩30,389 | ₩30,000 | ₩30,174 | +0.18% | 95.4만 |
|---|
| 2026.09.21 | ₩30,134 | ₩30,174 | ₩29,785 | ₩29,799 | -1.11% | 70.7만 |
|---|
| 2026.09.18 | ₩29,705 | ₩29,812 | ₩29,477 | ₩29,772 | +0.23% | 81.9만 |
|---|
| 2026.09.17 | ₩30,402 | ₩30,415 | ₩29,571 | ₩29,597 | -2.65% | 125.1만 |
|---|
| 2026.09.16 | ₩30,764 | ₩30,979 | ₩30,657 | ₩30,804 | +0.13% | 36.4만 |
|---|
| 2026.09.15 | ₩30,697 | ₩30,858 | ₩30,536 | ₩30,791 | +0.31% | 44.6만 |
|---|
| 2026.09.14 | ₩30,536 | ₩30,711 | ₩30,402 | ₩30,657 | +0.40% | 64.7만 |
|---|
| 2026.09.11 | ₩30,161 | ₩30,228 | ₩29,839 | ₩29,973 | -0.62% | 58.5만 |
|---|
| 2026.09.10 | ₩30,027 | ₩30,053 | ₩29,785 | ₩29,812 | -0.71% | 46만 |
|---|
| 2026.09.09 | ₩29,960 | ₩30,000 | ₩29,799 | ₩29,946 | -0.04% | 36.7만 |
|---|
| 2026.09.08 | ₩30,523 | ₩30,550 | ₩30,094 | ₩30,107 | -1.36% | 80.5만 |
|---|
| 2026.09.04 | ₩30,389 | ₩30,550 | ₩30,255 | ₩30,389 | 0.00% | 48만 |
|---|
| 2026.09.03 | ₩30,576 | ₩30,617 | ₩29,879 | ₩30,134 | -1.45% | 64.9만 |
|---|
| 2026.09.02 | ₩30,281 | ₩30,657 | ₩30,281 | ₩30,375 | +0.31% | 64.6만 |
|---|
| 2026.09.01 | ₩30,818 | ₩30,871 | ₩30,456 | ₩30,496 | -1.04% | 77.9만 |
|---|
| 2026.08.31 | ₩30,724 | ₩30,724 | ₩30,442 | ₩30,496 | -0.74% | 60.1만 |
|---|
| 2026.08.28 | ₩31,059 | ₩31,166 | ₩30,724 | ₩30,979 | -0.26% | 71.6만 |
|---|
| 2026.08.27 | ₩31,099 | ₩31,341 | ₩30,952 | ₩31,207 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩31,716 | ₩31,730 | ₩31,381 | ₩31,381 | -1.06% | 87.7만 |
|---|
| 2026.08.25 | ₩31,368 | ₩31,529 | ₩31,260 | ₩31,529 | +0.51% | 62.3만 |
|---|
| 2026.08.24 | ₩31,462 | ₩31,622 | ₩31,368 | ₩31,555 | +0.30% | 51.1만 |
|---|
| 2026.08.21 | ₩31,408 | ₩31,609 | ₩31,354 | ₩31,421 | +0.04% | 82.7만 |
|---|
| 2026.08.20 | ₩31,757 | ₩32,078 | ₩31,247 | ₩31,421 | -1.06% | 78.7만 |
|---|
| 2026.08.19 | ₩31,797 | ₩32,239 | ₩31,797 | ₩31,971 | +0.55% | 50.7만 |
|---|
| 2026.08.18 | ₩31,850 | ₩32,038 | ₩31,582 | ₩31,596 | -0.80% | 58.6만 |
|---|
| 2026.08.17 | ₩31,877 | ₩31,998 | ₩31,515 | ₩31,515 | -1.14% | 53.2만 |
|---|
| 2026.08.14 | ₩31,917 | ₩31,985 | ₩31,783 | ₩31,877 | -0.13% | 59.5만 |
|---|
| 2026.08.13 | ₩31,944 | ₩32,105 | ₩31,649 | ₩31,689 | -0.80% | 50.9만 |
|---|
| 2026.08.12 | ₩31,904 | ₩31,931 | ₩31,663 | ₩31,810 | -0.29% | 69.6만 |
|---|
| 2026.08.11 | ₩32,668 | ₩32,910 | ₩31,985 | ₩32,011 | -2.01% | 88.9만 |
|---|
| 2026.08.10 | ₩32,628 | ₩32,829 | ₩32,467 | ₩32,655 | +0.08% | 73.2만 |
|---|
| 2026.08.07 | ₩32,387 | ₩32,749 | ₩32,360 | ₩32,548 | +0.50% | 95.1만 |
|---|
| 2026.08.06 | ₩32,843 | ₩32,856 | ₩32,226 | ₩32,320 | -1.59% | 88.2만 |
|---|
| 2026.08.05 | ₩32,280 | ₩32,293 | ₩31,435 | ₩32,038 | -0.75% | 143.1만 |
|---|
| 2026.08.04 | ₩32,320 | ₩32,414 | ₩31,515 | ₩32,199 | -0.37% | 167.3만 |
|---|
| 2026.08.03 | ₩34,935 | ₩35,431 | ₩33,057 | ₩33,875 | -3.03% | 143.1만 |
|---|
| 2026.07.31 | ₩34,077 | ₩34,492 | ₩33,969 | ₩34,412 | +0.98% | 51.4만 |
|---|
| 2026.07.30 | ₩34,103 | ₩34,519 | ₩33,983 | ₩34,466 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩33,487 | ₩33,621 | ₩33,178 | ₩33,339 | -0.44% | 49.9만 |
|---|
| 2026.07.28 | ₩32,843 | ₩33,285 | ₩32,843 | ₩33,191 | +1.06% | 126.6만 |
|---|
| 2026.07.27 | ₩33,312 | ₩33,540 | ₩33,232 | ₩33,352 | +0.12% | 45.3만 |
|---|
| 2026.07.24 | ₩32,803 | ₩33,124 | ₩32,709 | ₩32,977 | +0.53% | 65만 |
|---|
| 2026.07.23 | ₩32,454 | ₩32,816 | ₩32,306 | ₩32,776 | +0.99% | 36.8만 |
|---|
| 2026.07.22 | ₩33,205 | ₩33,205 | ₩32,588 | ₩32,588 | -1.86% | 43.1만 |
|---|
| 2026.07.21 | ₩32,937 | ₩33,232 | ₩32,816 | ₩33,098 | +0.49% | 61.9만 |
|---|
| 2026.07.20 | ₩32,347 | ₩32,588 | ₩32,280 | ₩32,280 | -0.21% | 50.9만 |
|---|
| 2026.07.17 | ₩32,427 | ₩32,668 | ₩32,253 | ₩32,333 | -0.29% | 55.2만 |
|---|
| 2026.07.16 | ₩32,360 | ₩32,481 | ₩32,145 | ₩32,306 | -0.17% | 75.9만 |
|---|
| 2026.07.15 | ₩31,743 | ₩32,373 | ₩31,649 | ₩32,266 | +1.65% | 53.8만 |
|---|
| 2026.07.14 | ₩32,628 | ₩32,695 | ₩32,373 | ₩32,373 | -0.78% | 50.2만 |
|---|
| 2026.07.13 | ₩32,427 | ₩32,923 | ₩32,427 | ₩32,789 | +1.12% | 50.1만 |
|---|
| 2026.07.10 | ₩32,280 | ₩32,306 | ₩31,998 | ₩32,213 | -0.21% | 31.2만 |
|---|
| 2026.07.09 | ₩32,078 | ₩32,253 | ₩31,985 | ₩32,065 | -0.04% | 38.9만 |
|---|
| 2026.07.08 | ₩32,065 | ₩32,253 | ₩31,958 | ₩32,105 | +0.13% | 44.9만 |
|---|
| 2026.07.07 | ₩32,628 | ₩32,709 | ₩32,373 | ₩32,454 | -0.53% | 47.5만 |
|---|
| 2026.07.06 | ₩31,689 | ₩31,770 | ₩31,529 | ₩31,663 | -0.08% | 52.9만 |
|---|
| 2026.07.02 | ₩31,368 | ₩31,864 | ₩31,166 | ₩31,555 | +0.60% | 124.3만 |
|---|
| 2026.07.01 | ₩30,402 | ₩30,912 | ₩30,402 | ₩30,657 | +0.84% | 100.7만 |
|---|
| 2026.06.30 | ₩30,147 | ₩30,483 | ₩29,986 | ₩30,322 | +0.58% | 69.4만 |
|---|
| 2026.06.29 | ₩31,073 | ₩31,113 | ₩30,295 | ₩30,442 | -2.03% | 86.4만 |
|---|
| 2026.06.26 | ₩31,126 | ₩31,314 | ₩31,059 | ₩31,166 | +0.13% | 39.8만 |
|---|
| 2026.06.25 | ₩31,234 | ₩31,327 | ₩30,925 | ₩31,180 | -0.17% | 83.1만 |
|---|
| 2026.06.24 | ₩31,944 | ₩32,186 | ₩31,837 | ₩31,985 | +0.13% | 55만 |
|---|
| 2026.06.23 | ₩31,877 | ₩31,971 | ₩31,663 | ₩31,783 | -0.29% | 49.1만 |
|---|
| 2026.06.22 | ₩31,663 | ₩31,904 | ₩31,368 | ₩31,368 | -0.93% | 48.9만 |
|---|
| 2026.06.18 | ₩31,502 | ₩31,743 | ₩31,354 | ₩31,636 | +0.43% | 40.6만 |
|---|
| 2026.06.17 | ₩31,797 | ₩32,119 | ₩31,475 | ₩31,609 | -0.59% | 62만 |
|---|
| 2026.06.16 | ₩31,649 | ₩31,985 | ₩31,488 | ₩31,850 | +0.64% | 45.3만 |
|---|
| 2026.06.15 | ₩31,596 | ₩31,797 | ₩31,421 | ₩31,448 | -0.47% | 73만 |
|---|
| 2026.06.12 | ₩30,670 | ₩30,925 | ₩30,550 | ₩30,871 | +0.66% | 61.3만 |
|---|
| 2026.06.11 | ₩30,067 | ₩30,295 | ₩29,825 | ₩30,000 | -0.22% | 60.4만 |
|---|
| 2026.06.10 | ₩30,094 | ₩30,228 | ₩29,866 | ₩29,879 | -0.71% | 37.2만 |
|---|
| 2026.06.09 | ₩29,732 | ₩30,174 | ₩29,718 | ₩29,973 | +0.81% | 56만 |
|---|
| 2026.06.08 | ₩29,477 | ₩29,597 | ₩29,128 | ₩29,222 | -0.86% | 47.9만 |
|---|
| 2026.06.05 | ₩29,571 | ₩29,651 | ₩29,423 | ₩29,544 | -0.09% | 55.4만 |
|---|
| 2026.06.04 | ₩29,061 | ₩29,557 | ₩29,061 | ₩29,410 | +1.20% | 74.5만 |
|---|
| 2026.06.03 | ₩27,881 | ₩28,122 | ₩27,733 | ₩28,028 | +0.53% | 98.1만 |
|---|
| 2026.06.02 | ₩28,136 | ₩28,203 | ₩27,559 | ₩27,559 | -2.05% | 228만 |
|---|
| 2026.06.01 | ₩28,618 | ₩28,632 | ₩28,216 | ₩28,216 | -1.41% | 78.5만 |
|---|
| 2026.05.29 | ₩29,115 | ₩29,168 | ₩28,887 | ₩28,927 | -0.64% | 139.4만 |
|---|
| 2026.05.28 | ₩28,900 | ₩29,182 | ₩28,806 | ₩29,007 | +0.37% | 146만 |
|---|
| 2026.05.27 | ₩29,088 | ₩29,209 | ₩28,766 | ₩28,913 | -0.60% | 128.9만 |
|---|
| 2026.05.26 | ₩29,450 | ₩29,450 | ₩28,900 | ₩28,940 | -1.73% | 67.8만 |
|---|
| 2026.05.22 | ₩29,048 | ₩29,249 | ₩28,954 | ₩29,021 | -0.09% | 39만 |
|---|
| 2026.05.21 | ₩29,812 | ₩30,295 | ₩29,812 | ₩30,174 | +1.21% | 69.2만 |
|---|
| 2026.05.20 | ₩29,544 | ₩29,852 | ₩29,356 | ₩29,772 | +0.77% | 71.1만 |
|---|
| 2026.05.19 | ₩29,758 | ₩29,946 | ₩29,544 | ₩29,638 | -0.41% | 54만 |
|---|
| 2026.05.18 | ₩29,209 | ₩29,866 | ₩29,209 | ₩29,799 | +2.02% | 73.7만 |
|---|
| 2026.05.15 | ₩29,034 | ₩29,141 | ₩28,846 | ₩28,967 | -0.23% | 67.5만 |
|---|
| 2026.05.14 | ₩28,900 | ₩29,061 | ₩28,699 | ₩28,793 | -0.37% | 129.7만 |
|---|
| 2026.05.13 | ₩29,115 | ₩29,115 | ₩28,404 | ₩28,685 | -1.47% | 137.9만 |
|---|
| 2026.05.12 | ₩29,396 | ₩29,892 | ₩29,182 | ₩29,825 | +1.46% | 82.9만 |
|---|
| 2026.05.11 | ₩29,504 | ₩29,544 | ₩29,155 | ₩29,182 | -1.09% | 85.9만 |
|---|
| 2026.05.08 | ₩29,597 | ₩29,799 | ₩29,168 | ₩29,544 | -0.18% | 112.8만 |
|---|
| 2026.05.07 | ₩28,887 | ₩29,369 | ₩28,712 | ₩29,034 | +0.51% | 106.9만 |
|---|
| 2026.05.06 | ₩27,814 | ₩28,458 | ₩27,653 | ₩28,176 | +1.30% | 130.5만 |
|---|
| 2026.05.05 | ₩28,270 | ₩28,350 | ₩26,848 | ₩27,076 | -4.22% | 265.4만 |
|---|
| 2026.05.04 | ₩30,201 | ₩30,617 | ₩30,147 | ₩30,375 | +0.58% | 71.7만 |
|---|
| 2026.05.01 | ₩30,348 | ₩30,456 | ₩29,973 | ₩30,161 | -0.62% | 48.6만 |
|---|
| 2026.04.30 | ₩29,946 | ₩30,389 | ₩29,892 | ₩30,268 | +1.07% | 40.1만 |
|---|
| 2026.04.29 | ₩29,933 | ₩30,000 | ₩29,651 | ₩29,718 | -0.72% | 42.4만 |
|---|
| 2026.04.28 | ₩30,362 | ₩30,442 | ₩30,174 | ₩30,187 | -0.57% | 39.8만 |
|---|
| 2026.04.27 | ₩30,483 | ₩30,643 | ₩30,268 | ₩30,335 | -0.48% | 46.6만 |
|---|
| 2026.04.24 | ₩30,415 | ₩30,550 | ₩30,214 | ₩30,536 | +0.40% | 34.2만 |
|---|
| 2026.04.23 | ₩30,845 | ₩30,845 | ₩30,308 | ₩30,496 | -1.13% | 40.3만 |
|---|
| 2026.04.22 | ₩30,643 | ₩30,751 | ₩30,523 | ₩30,657 | +0.04% | 61.3만 |
|---|
| 2026.04.21 | ₩31,287 | ₩31,542 | ₩30,737 | ₩30,778 | -1.63% | 41.4만 |
|---|
| 2026.04.20 | ₩30,764 | ₩31,207 | ₩30,764 | ₩31,086 | +1.05% | 69.2만 |
|---|
| 2026.04.17 | ₩30,845 | ₩31,542 | ₩30,845 | ₩31,394 | +1.78% | 71.9만 |
|---|
| 2026.04.16 | ₩30,764 | ₩30,938 | ₩30,509 | ₩30,536 | -0.74% | 109.1만 |
|---|
| 2026.04.15 | ₩30,764 | ₩30,925 | ₩30,603 | ₩30,630 | -0.44% | 50.2만 |
|---|
| 2026.04.14 | ₩31,663 | ₩31,797 | ₩30,831 | ₩31,126 | -1.69% | 103.4만 |
|---|
| 2026.04.13 | ₩31,435 | ₩31,810 | ₩31,327 | ₩31,810 | +1.19% | 39.9만 |
|---|
| 2026.04.10 | ₩31,944 | ₩31,971 | ₩31,609 | ₩31,689 | -0.80% | 26.8만 |
|---|
| 2026.04.09 | ₩31,368 | ₩31,770 | ₩31,166 | ₩31,663 | +0.94% | 48.8만 |
|---|
| 2026.04.08 | ₩31,475 | ₩31,743 | ₩31,314 | ₩31,421 | -0.17% | 49만 |
|---|
| 2026.04.07 | ₩30,469 | ₩30,576 | ₩30,161 | ₩30,509 | +0.13% | 41.2만 |
|---|
| 2026.04.06 | ₩30,053 | ₩30,308 | ₩29,986 | ₩30,147 | +0.31% | 26.5만 |
|---|
| 2026.04.02 | ₩29,638 | ₩30,107 | ₩29,436 | ₩30,053 | +1.40% | 33만 |
|---|
| 2026.04.01 | ₩30,268 | ₩30,295 | ₩29,906 | ₩29,973 | -0.97% | 49.5만 |
|---|
| 2026.03.31 | ₩30,000 | ₩30,308 | ₩29,718 | ₩30,255 | +0.85% | 41.8만 |
|---|
| 2026.03.30 | ₩29,745 | ₩29,906 | ₩29,571 | ₩29,785 | +0.14% | 32.9만 |
|---|
| 2026.03.27 | ₩30,040 | ₩30,040 | ₩29,571 | ₩29,584 | -1.52% | 28.4만 |
|---|
| 2026.03.26 | ₩29,839 | ₩30,295 | ₩29,772 | ₩30,027 | +0.63% | 42.5만 |
|---|
| 2026.03.25 | ₩29,906 | ₩29,919 | ₩29,490 | ₩29,852 | -0.18% | 36.1만 |
|---|
| 2026.03.24 | ₩29,423 | ₩29,691 | ₩29,383 | ₩29,544 | +0.41% | 77.9만 |
|---|
| 2026.03.23 | ₩29,235 | ₩29,611 | ₩29,088 | ₩29,369 | +0.46% | 55.5만 |
|---|
| 2026.03.20 | ₩29,450 | ₩29,490 | ₩28,913 | ₩29,021 | -1.46% | 46.5만 |
|---|
| 2026.03.19 | ₩29,866 | ₩30,107 | ₩29,450 | ₩29,651 | -0.72% | 80.9만 |
|---|
| 2026.03.18 | ₩30,523 | ₩30,523 | ₩30,000 | ₩30,053 | -1.54% | 78.3만 |
|---|
| 2026.03.17 | ₩31,140 | ₩31,327 | ₩31,006 | ₩31,059 | -0.26% | 43.4만 |
|---|
| 2026.03.16 | ₩30,965 | ₩31,193 | ₩30,751 | ₩30,858 | -0.35% | 39.7만 |
|---|
| 2026.03.13 | ₩30,711 | ₩30,804 | ₩30,456 | ₩30,563 | -0.48% | 40.9만 |
|---|
| 2026.03.12 | ₩30,603 | ₩30,845 | ₩30,496 | ₩30,509 | -0.31% | 42.1만 |
|---|
| 2026.03.11 | ₩30,711 | ₩30,711 | ₩30,335 | ₩30,509 | -0.66% | 37만 |
|---|
| 2026.03.10 | ₩31,059 | ₩31,180 | ₩30,751 | ₩30,791 | -0.86% | 59.9만 |
|---|
| 2026.03.09 | ₩30,952 | ₩31,529 | ₩30,737 | ₩31,394 | +1.43% | 90.7만 |
|---|
| 2026.03.06 | ₩30,711 | ₩30,952 | ₩30,496 | ₩30,778 | +0.22% | 47.9만 |
|---|
| 2026.03.05 | ₩31,059 | ₩31,207 | ₩30,711 | ₩30,912 | -0.47% | 56.5만 |
|---|
| 2026.03.04 | ₩31,341 | ₩31,341 | ₩30,456 | ₩30,885 | -1.45% | 71만 |
|---|
| 2026.03.03 | ₩31,180 | ₩31,394 | ₩30,603 | ₩31,341 | +0.52% | 113.9만 |
|---|
| 2026.03.02 | ₩31,341 | ₩31,596 | ₩31,073 | ₩31,475 | +0.43% | 45.5만 |
|---|
| 2026.02.27 | ₩31,341 | ₩31,515 | ₩31,260 | ₩31,462 | +0.39% | 46.9만 |
|---|
| 2026.02.26 | ₩30,858 | ₩31,435 | ₩30,697 | ₩31,394 | +1.74% | 70.5만 |
|---|
| 2026.02.25 | ₩30,389 | ₩30,563 | ₩30,027 | ₩30,375 | -0.04% | 70.1만 |
|---|
| 2026.02.24 | ₩30,268 | ₩31,006 | ₩30,000 | ₩30,389 | +0.40% | 154.6만 |
|---|
| 2026.02.23 | ₩32,856 | ₩33,124 | ₩32,709 | ₩32,977 | +0.37% | 58.7만 |
|---|
| 2026.02.20 | ₩32,440 | ₩32,843 | ₩32,320 | ₩32,695 | +0.79% | 37.4만 |
|---|
| 2026.02.19 | ₩32,467 | ₩32,494 | ₩32,145 | ₩32,333 | -0.41% | 29.5만 |
|---|
| 2026.02.18 | ₩32,400 | ₩32,561 | ₩31,944 | ₩32,199 | -0.62% | 64.2만 |
|---|
| 2026.02.17 | ₩32,870 | ₩33,138 | ₩32,776 | ₩32,977 | +0.33% | 49.4만 |
|---|
| 2026.02.13 | ₩32,910 | ₩33,004 | ₩32,615 | ₩32,776 | -0.41% | 57.1만 |
|---|
| 2026.02.12 | ₩32,387 | ₩32,950 | ₩32,360 | ₩32,803 | +1.28% | 85.6만 |
|---|
| 2026.02.11 | ₩32,199 | ₩32,347 | ₩31,837 | ₩32,253 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩32,159 | ₩32,387 | ₩32,078 | ₩32,213 | +0.17% | 81.6만 |
|---|
| 2026.02.09 | ₩31,850 | ₩32,132 | ₩31,462 | ₩32,038 | +0.59% | 68.7만 |
|---|
| 2026.02.06 | ₩32,427 | ₩32,695 | ₩32,199 | ₩32,293 | -0.41% | 74.8만 |
|---|
| 2026.02.05 | ₩31,971 | ₩32,655 | ₩31,917 | ₩32,655 | +2.14% | 84만 |
|---|
| 2026.02.04 | ₩31,502 | ₩32,172 | ₩31,381 | ₩31,931 | +1.36% | 66.2만 |
|---|
| 2026.02.03 | ₩30,523 | ₩31,153 | ₩30,107 | ₩30,818 | +0.97% | 82.7만 |
|---|
| 2026.02.02 | ₩30,415 | ₩30,442 | ₩30,067 | ₩30,308 | -0.35% | 43.1만 |
|---|
| 2026.01.30 | ₩30,308 | ₩30,509 | ₩30,174 | ₩30,442 | +0.44% | 47.1만 |
|---|
| 2026.01.29 | ₩30,080 | ₩30,201 | ₩29,852 | ₩30,201 | +0.40% | 39.5만 |
|---|
| 2026.01.28 | ₩29,919 | ₩30,094 | ₩29,651 | ₩29,758 | -0.54% | 42.2만 |
|---|
| 2026.01.27 | ₩29,946 | ₩30,107 | ₩29,732 | ₩30,067 | +0.40% | 45.7만 |
|---|
| 2026.01.26 | ₩29,678 | ₩29,892 | ₩29,678 | ₩29,758 | +0.27% | 33.4만 |
|---|
| 2026.01.23 | ₩29,866 | ₩29,866 | ₩29,289 | ₩29,530 | -1.12% | 96.5만 |
|---|
| 2026.01.22 | ₩29,101 | ₩30,174 | ₩29,074 | ₩29,946 | +2.90% | 149.2만 |
|---|
| 2026.01.21 | ₩28,793 | ₩29,249 | ₩28,699 | ₩29,074 | +0.98% | 65.9만 |
|---|
| 2026.01.20 | ₩28,350 | ₩28,511 | ₩28,095 | ₩28,310 | -0.14% | 71.9만 |
|---|
| 2026.01.16 | ₩29,074 | ₩29,638 | ₩28,873 | ₩29,436 | +1.25% | 184.5만 |
|---|
| 2026.01.15 | ₩28,404 | ₩29,034 | ₩28,189 | ₩29,007 | +2.12% | 132.6만 |
|---|
| 2026.01.14 | ₩29,705 | ₩29,718 | ₩28,404 | ₩28,685 | -3.43% | 137.2만 |
|---|
| 2026.01.13 | ₩31,475 | ₩31,488 | ₩30,617 | ₩30,684 | -2.51% | 49.2만 |
|---|
| 2026.01.12 | ₩32,092 | ₩32,092 | ₩31,730 | ₩31,971 | -0.38% | 24.7만 |
|---|
| 2026.01.09 | ₩31,099 | ₩31,220 | ₩30,791 | ₩30,925 | -0.56% | 36.3만 |
|---|
| 2026.01.08 | ₩30,161 | ₩30,670 | ₩30,161 | ₩30,509 | +1.16% | 49만 |
|---|
| 2026.01.07 | ₩31,006 | ₩31,113 | ₩30,590 | ₩30,643 | -1.17% | 50.1만 |
|---|
| 2026.01.06 | ₩31,394 | ₩31,770 | ₩31,394 | ₩31,743 | +1.11% | 73.4만 |
|---|
| 2026.01.05 | ₩31,529 | ₩31,971 | ₩31,421 | ₩31,891 | +1.15% | 35.5만 |
|---|
| 2026.01.02 | ₩31,730 | ₩31,730 | ₩31,475 | ₩31,529 | -0.63% | 24.5만 |
|---|
| 2025.12.31 | ₩32,038 | ₩32,119 | ₩31,891 | ₩31,944 | -0.29% | 16만 |
|---|
| 2025.12.30 | ₩32,038 | ₩32,132 | ₩31,971 | ₩32,038 | 0.00% | 13.1만 |
|---|
| 2025.12.29 | ₩32,226 | ₩32,266 | ₩31,958 | ₩32,065 | -0.50% | 22.2만 |
|---|
| 2025.12.26 | ₩32,333 | ₩32,347 | ₩32,145 | ₩32,333 | 0.00% | 27.5만 |
|---|
| 2025.12.24 | ₩32,078 | ₩32,306 | ₩32,078 | ₩32,253 | +0.54% | 7.8만 |
|---|
| 2025.12.23 | ₩32,186 | ₩32,213 | ₩32,065 | ₩32,132 | -0.17% | 28.8만 |
|---|
| 2025.12.22 | ₩31,810 | ₩32,266 | ₩31,810 | ₩32,078 | +0.84% | 30.4만 |
|---|
| 2025.12.19 | ₩31,649 | ₩31,797 | ₩31,488 | ₩31,529 | -0.38% | 29.3만 |
|---|
| 2025.12.18 | ₩31,622 | ₩31,757 | ₩31,421 | ₩31,488 | -0.42% | 30.8만 |
|---|
| 2025.12.17 | ₩31,757 | ₩31,985 | ₩31,569 | ₩31,649 | -0.34% | 35.3만 |
|---|
| 2025.12.16 | ₩31,958 | ₩32,025 | ₩31,676 | ₩31,877 | -0.25% | 100.1만 |
|---|
| 2025.12.15 | ₩31,810 | ₩32,011 | ₩31,502 | ₩31,703 | -0.34% | 110.9만 |
|---|
| 2025.12.12 | ₩31,341 | ₩31,649 | ₩31,341 | ₩31,649 | +0.98% | 75.9만 |
|---|
| 2025.12.11 | ₩31,180 | ₩31,569 | ₩31,180 | ₩31,354 | +0.56% | 81만 |
|---|
| 2025.12.10 | ₩30,871 | ₩31,394 | ₩30,845 | ₩31,354 | +1.56% | 33.3만 |
|---|
| 2025.12.09 | ₩30,643 | ₩30,724 | ₩30,348 | ₩30,429 | -0.70% | 43.3만 |
|---|
| 2025.12.08 | ₩31,274 | ₩31,274 | ₩30,563 | ₩30,617 | -2.10% | 37.6만 |
|---|
| 2025.12.05 | ₩31,555 | ₩31,555 | ₩31,153 | ₩31,180 | -1.19% | 40.6만 |
|---|
| 2025.12.04 | ₩31,636 | ₩31,716 | ₩31,180 | ₩31,341 | -0.93% | 95.1만 |
|---|
| 2025.12.03 | ₩31,609 | ₩31,757 | ₩31,542 | ₩31,609 | 0.00% | 40.7만 |
|---|
| 2025.12.02 | ₩31,810 | ₩31,904 | ₩31,663 | ₩31,824 | +0.04% | 28만 |
|---|
| 2025.12.01 | ₩31,931 | ₩32,011 | ₩31,689 | ₩31,716 | -0.67% | 48.7만 |
|---|
| 2025.11.28 | ₩31,998 | ₩32,172 | ₩31,931 | ₩32,078 | +0.25% | 14.7만 |
|---|
| 2025.11.26 | ₩31,958 | ₩32,172 | ₩31,944 | ₩31,944 | -0.04% | 25.9만 |
|---|
| 2025.11.25 | ₩32,172 | ₩32,454 | ₩32,145 | ₩32,266 | +0.29% | 30.2만 |
|---|
| 2025.11.24 | ₩31,931 | ₩31,998 | ₩31,757 | ₩31,850 | -0.25% | 41.1만 |
|---|
| 2025.11.21 | ₩30,791 | ₩31,596 | ₩30,751 | ₩31,394 | +1.96% | 68.9만 |
|---|
| 2025.11.20 | ₩30,697 | ₩30,804 | ₩30,187 | ₩30,295 | -1.31% | 77.8만 |
|---|
| 2025.11.19 | ₩30,845 | ₩30,938 | ₩30,483 | ₩30,563 | -0.91% | 56.4만 |
|---|
| 2025.11.18 | ₩30,536 | ₩30,871 | ₩30,456 | ₩30,778 | +0.79% | 45.8만 |
|---|
| 2025.11.17 | ₩31,287 | ₩31,354 | ₩30,845 | ₩30,871 | -1.33% | 27.7만 |
|---|
| 2025.11.14 | ₩31,421 | ₩31,555 | ₩31,301 | ₩31,368 | -0.17% | 36만 |
|---|
| 2025.11.13 | ₩31,797 | ₩32,025 | ₩31,770 | ₩31,783 | -0.04% | 38.2만 |
|---|
| 2025.11.12 | ₩32,092 | ₩32,347 | ₩32,025 | ₩32,119 | +0.08% | 68.4만 |
|---|
| 2025.11.11 | ₩31,917 | ₩32,414 | ₩31,850 | ₩32,172 | +0.80% | 63만 |
|---|
| 2025.11.10 | ₩32,159 | ₩32,186 | ₩31,663 | ₩31,783 | -1.17% | 71.9만 |
|---|
| 2025.11.07 | ₩32,293 | ₩32,333 | ₩31,837 | ₩32,186 | -0.33% | 45.2만 |
|---|
| 2025.11.06 | ₩32,682 | ₩33,031 | ₩32,387 | ₩32,588 | -0.29% | 36.8만 |
|---|
| 2025.11.05 | ₩31,971 | ₩32,521 | ₩31,904 | ₩32,521 | +1.72% | 72.8만 |
|---|
| 2025.11.04 | ₩32,119 | ₩32,829 | ₩31,515 | ₩32,575 | +1.42% | 193.6만 |
|---|
| 2025.11.03 | ₩35,659 | ₩35,753 | ₩35,230 | ₩35,337 | -0.90% | 63.5만 |
|---|
| 2025.10.31 | ₩36,035 | ₩36,142 | ₩35,820 | ₩35,994 | -0.11% | 42.5만 |
|---|
| 2025.10.30 | ₩36,303 | ₩36,423 | ₩35,699 | ₩35,780 | -1.44% | 42.5만 |
|---|
| 2025.10.29 | ₩36,544 | ₩36,745 | ₩36,061 | ₩36,075 | -1.28% | 18.9만 |
|---|
| 2025.10.28 | ₩36,303 | ₩36,437 | ₩36,182 | ₩36,330 | +0.07% | 25.5만 |
|---|
| 2025.10.27 | ₩36,477 | ₩36,477 | ₩36,289 | ₩36,477 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩36,330 | ₩36,718 | ₩36,303 | ₩36,531 | +0.55% | 18.8만 |
|---|
| 2025.10.23 | ₩36,263 | ₩36,330 | ₩36,088 | ₩36,102 | -0.44% | 23.9만 |
|---|
| 2025.10.22 | ₩36,289 | ₩36,786 | ₩36,182 | ₩36,705 | +1.15% | 19.7만 |
|---|
| 2025.10.21 | ₩36,356 | ₩36,504 | ₩36,128 | ₩36,370 | +0.04% | 38.4만 |
|---|
| 2025.10.20 | ₩36,544 | ₩36,571 | ₩36,169 | ₩36,263 | -0.77% | 41.6만 |
|---|
| 2025.10.17 | ₩36,356 | ₩36,517 | ₩36,155 | ₩36,423 | +0.18% | 39.7만 |
|---|
| 2025.10.16 | ₩35,780 | ₩36,330 | ₩35,646 | ₩36,263 | +1.35% | 41.5만 |
|---|
| 2025.10.15 | ₩35,807 | ₩36,088 | ₩35,525 | ₩35,699 | -0.30% | 41.4만 |
|---|
| 2025.10.14 | ₩36,584 | ₩36,920 | ₩36,450 | ₩36,745 | +0.44% | 35.9만 |
|---|
| 2025.10.13 | ₩36,544 | ₩36,933 | ₩36,437 | ₩36,759 | +0.59% | 25.9만 |
|---|
| 2025.10.10 | ₩36,611 | ₩36,611 | ₩35,874 | ₩35,967 | -1.76% | 40.2만 |
|---|