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 | ₩28,262 | ₩28,490 | ₩28,047 | ₩28,248 | -0.05% | 101.2만 |
| 2026.10.08 | ₩27,202 | ₩28,020 | ₩27,135 | ₩28,007 | +2.96% | 146.8만 |
| 2026.10.07 | ₩30,180 | ₩30,408 | ₩27,497 | ₩27,752 | -8.04% | 324.3만 |
| 2026.10.06 | ₩30,354 | ₩30,381 | ₩30,072 | ₩30,072 | -0.93% | 65.3만 |
| 2026.10.05 | ₩30,072 | ₩30,421 | ₩29,965 | ₩30,381 | +1.03% | 56.8만 |
| 2026.10.02 | ₩29,697 | ₩29,898 | ₩29,630 | ₩29,844 | +0.50% | 47.9만 |
| 2026.10.01 | ₩30,032 | ₩30,072 | ₩29,737 | ₩29,858 | -0.58% | 53.7만 |
| 2026.09.30 | ₩30,099 | ₩30,300 | ₩29,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,019 |
| -0.27% |
| 106.7만 |
| 2026.09.29 | ₩30,099 | ₩30,207 | ₩29,576 | ₩29,871 | -0.76% | 137.9만 |
|---|
| 2026.09.28 | ₩30,730 | ₩30,958 | ₩30,689 | ₩30,783 | +0.17% | 49.9만 |
|---|
| 2026.09.25 | ₩30,113 | ₩30,461 | ₩30,005 | ₩30,435 | +1.07% | 53.3만 |
|---|
| 2026.09.24 | ₩29,764 | ₩30,099 | ₩29,764 | ₩29,979 | +0.72% | 114만 |
|---|
| 2026.09.23 | ₩30,086 | ₩30,367 | ₩30,059 | ₩30,059 | -0.09% | 73.5만 |
|---|
| 2026.09.22 | ₩30,126 | ₩30,394 | ₩30,005 | ₩30,180 | +0.18% | 95.4만 |
|---|
| 2026.09.21 | ₩30,139 | ₩30,180 | ₩29,791 | ₩29,804 | -1.11% | 70.7만 |
|---|
| 2026.09.18 | ₩29,710 | ₩29,818 | ₩29,482 | ₩29,777 | +0.23% | 81.9만 |
|---|
| 2026.09.17 | ₩30,408 | ₩30,421 | ₩29,576 | ₩29,603 | -2.65% | 125.1만 |
|---|
| 2026.09.16 | ₩30,770 | ₩30,984 | ₩30,663 | ₩30,810 | +0.13% | 36.4만 |
|---|
| 2026.09.15 | ₩30,703 | ₩30,864 | ₩30,542 | ₩30,797 | +0.31% | 44.6만 |
|---|
| 2026.09.14 | ₩30,542 | ₩30,716 | ₩30,408 | ₩30,663 | +0.40% | 64.7만 |
|---|
| 2026.09.11 | ₩30,166 | ₩30,233 | ₩29,844 | ₩29,979 | -0.62% | 58.5만 |
|---|
| 2026.09.10 | ₩30,032 | ₩30,059 | ₩29,791 | ₩29,818 | -0.71% | 46만 |
|---|
| 2026.09.09 | ₩29,965 | ₩30,005 | ₩29,804 | ₩29,952 | -0.04% | 36.7만 |
|---|
| 2026.09.08 | ₩30,528 | ₩30,555 | ₩30,099 | ₩30,113 | -1.36% | 80.5만 |
|---|
| 2026.09.04 | ₩30,394 | ₩30,555 | ₩30,260 | ₩30,394 | 0.00% | 48만 |
|---|
| 2026.09.03 | ₩30,582 | ₩30,622 | ₩29,885 | ₩30,139 | -1.45% | 64.9만 |
|---|
| 2026.09.02 | ₩30,287 | ₩30,663 | ₩30,287 | ₩30,381 | +0.31% | 64.6만 |
|---|
| 2026.09.01 | ₩30,824 | ₩30,877 | ₩30,461 | ₩30,502 | -1.04% | 77.9만 |
|---|
| 2026.08.31 | ₩30,730 | ₩30,730 | ₩30,448 | ₩30,502 | -0.74% | 60.1만 |
|---|
| 2026.08.28 | ₩31,065 | ₩31,172 | ₩30,730 | ₩30,984 | -0.26% | 71.6만 |
|---|
| 2026.08.27 | ₩31,105 | ₩31,347 | ₩30,958 | ₩31,213 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩31,722 | ₩31,736 | ₩31,387 | ₩31,387 | -1.06% | 87.7만 |
|---|
| 2026.08.25 | ₩31,373 | ₩31,534 | ₩31,266 | ₩31,534 | +0.51% | 62.3만 |
|---|
| 2026.08.24 | ₩31,467 | ₩31,628 | ₩31,373 | ₩31,561 | +0.30% | 51.1만 |
|---|
| 2026.08.21 | ₩31,414 | ₩31,615 | ₩31,360 | ₩31,427 | +0.04% | 82.7만 |
|---|
| 2026.08.20 | ₩31,762 | ₩32,084 | ₩31,253 | ₩31,427 | -1.06% | 78.7만 |
|---|
| 2026.08.19 | ₩31,803 | ₩32,245 | ₩31,803 | ₩31,977 | +0.55% | 50.7만 |
|---|
| 2026.08.18 | ₩31,856 | ₩32,044 | ₩31,588 | ₩31,601 | -0.80% | 58.6만 |
|---|
| 2026.08.17 | ₩31,883 | ₩32,004 | ₩31,521 | ₩31,521 | -1.14% | 53.2만 |
|---|
| 2026.08.14 | ₩31,923 | ₩31,990 | ₩31,789 | ₩31,883 | -0.13% | 59.5만 |
|---|
| 2026.08.13 | ₩31,950 | ₩32,111 | ₩31,655 | ₩31,695 | -0.80% | 50.9만 |
|---|
| 2026.08.12 | ₩31,910 | ₩31,937 | ₩31,669 | ₩31,816 | -0.29% | 69.6만 |
|---|
| 2026.08.11 | ₩32,675 | ₩32,916 | ₩31,990 | ₩32,017 | -2.01% | 88.9만 |
|---|
| 2026.08.10 | ₩32,634 | ₩32,836 | ₩32,473 | ₩32,661 | +0.08% | 73.2만 |
|---|
| 2026.08.07 | ₩32,393 | ₩32,755 | ₩32,366 | ₩32,554 | +0.50% | 95.1만 |
|---|
| 2026.08.06 | ₩32,849 | ₩32,862 | ₩32,232 | ₩32,326 | -1.59% | 88.2만 |
|---|
| 2026.08.05 | ₩32,286 | ₩32,299 | ₩31,441 | ₩32,044 | -0.75% | 143.1만 |
|---|
| 2026.08.04 | ₩32,326 | ₩32,420 | ₩31,521 | ₩32,205 | -0.37% | 167.3만 |
|---|
| 2026.08.03 | ₩34,941 | ₩35,438 | ₩33,064 | ₩33,882 | -3.03% | 143.1만 |
|---|
| 2026.07.31 | ₩34,083 | ₩34,499 | ₩33,976 | ₩34,418 | +0.98% | 51.4만 |
|---|
| 2026.07.30 | ₩34,110 | ₩34,526 | ₩33,989 | ₩34,472 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩33,493 | ₩33,627 | ₩33,184 | ₩33,345 | -0.44% | 49.9만 |
|---|
| 2026.07.28 | ₩32,849 | ₩33,292 | ₩32,849 | ₩33,198 | +1.06% | 126.6만 |
|---|
| 2026.07.27 | ₩33,318 | ₩33,546 | ₩33,238 | ₩33,359 | +0.12% | 45.3만 |
|---|
| 2026.07.24 | ₩32,809 | ₩33,131 | ₩32,715 | ₩32,983 | +0.53% | 65만 |
|---|
| 2026.07.23 | ₩32,460 | ₩32,822 | ₩32,312 | ₩32,782 | +0.99% | 36.8만 |
|---|
| 2026.07.22 | ₩33,211 | ₩33,211 | ₩32,594 | ₩32,594 | -1.86% | 43.1만 |
|---|
| 2026.07.21 | ₩32,943 | ₩33,238 | ₩32,822 | ₩33,104 | +0.49% | 61.9만 |
|---|
| 2026.07.20 | ₩32,353 | ₩32,594 | ₩32,286 | ₩32,286 | -0.21% | 50.9만 |
|---|
| 2026.07.17 | ₩32,433 | ₩32,675 | ₩32,259 | ₩32,339 | -0.29% | 55.2만 |
|---|
| 2026.07.16 | ₩32,366 | ₩32,487 | ₩32,151 | ₩32,312 | -0.17% | 75.9만 |
|---|
| 2026.07.15 | ₩31,749 | ₩32,379 | ₩31,655 | ₩32,272 | +1.65% | 53.8만 |
|---|
| 2026.07.14 | ₩32,634 | ₩32,701 | ₩32,379 | ₩32,379 | -0.78% | 50.2만 |
|---|
| 2026.07.13 | ₩32,433 | ₩32,929 | ₩32,433 | ₩32,795 | +1.12% | 50.1만 |
|---|
| 2026.07.10 | ₩32,286 | ₩32,312 | ₩32,004 | ₩32,219 | -0.21% | 31.2만 |
|---|
| 2026.07.09 | ₩32,084 | ₩32,259 | ₩31,990 | ₩32,071 | -0.04% | 38.9만 |
|---|
| 2026.07.08 | ₩32,071 | ₩32,259 | ₩31,964 | ₩32,111 | +0.13% | 44.9만 |
|---|
| 2026.07.07 | ₩32,634 | ₩32,715 | ₩32,379 | ₩32,460 | -0.53% | 47.5만 |
|---|
| 2026.07.06 | ₩31,695 | ₩31,776 | ₩31,534 | ₩31,669 | -0.08% | 52.9만 |
|---|
| 2026.07.02 | ₩31,373 | ₩31,870 | ₩31,172 | ₩31,561 | +0.60% | 124.3만 |
|---|
| 2026.07.01 | ₩30,408 | ₩30,917 | ₩30,408 | ₩30,663 | +0.84% | 100.7만 |
|---|
| 2026.06.30 | ₩30,153 | ₩30,488 | ₩29,992 | ₩30,327 | +0.58% | 69.4만 |
|---|
| 2026.06.29 | ₩31,078 | ₩31,119 | ₩30,300 | ₩30,448 | -2.03% | 86.4만 |
|---|
| 2026.06.26 | ₩31,132 | ₩31,320 | ₩31,065 | ₩31,172 | +0.13% | 39.8만 |
|---|
| 2026.06.25 | ₩31,239 | ₩31,333 | ₩30,931 | ₩31,186 | -0.17% | 83.1만 |
|---|
| 2026.06.24 | ₩31,950 | ₩32,192 | ₩31,843 | ₩31,990 | +0.13% | 55만 |
|---|
| 2026.06.23 | ₩31,883 | ₩31,977 | ₩31,669 | ₩31,789 | -0.29% | 49.1만 |
|---|
| 2026.06.22 | ₩31,669 | ₩31,910 | ₩31,373 | ₩31,373 | -0.93% | 48.9만 |
|---|
| 2026.06.18 | ₩31,508 | ₩31,749 | ₩31,360 | ₩31,642 | +0.43% | 40.6만 |
|---|
| 2026.06.17 | ₩31,803 | ₩32,125 | ₩31,481 | ₩31,615 | -0.59% | 62만 |
|---|
| 2026.06.16 | ₩31,655 | ₩31,990 | ₩31,494 | ₩31,856 | +0.64% | 45.3만 |
|---|
| 2026.06.15 | ₩31,601 | ₩31,803 | ₩31,427 | ₩31,454 | -0.47% | 73만 |
|---|
| 2026.06.12 | ₩30,676 | ₩30,931 | ₩30,555 | ₩30,877 | +0.66% | 61.3만 |
|---|
| 2026.06.11 | ₩30,072 | ₩30,300 | ₩29,831 | ₩30,005 | -0.22% | 60.4만 |
|---|
| 2026.06.10 | ₩30,099 | ₩30,233 | ₩29,871 | ₩29,885 | -0.71% | 37.2만 |
|---|
| 2026.06.09 | ₩29,737 | ₩30,180 | ₩29,724 | ₩29,979 | +0.81% | 56만 |
|---|
| 2026.06.08 | ₩29,482 | ₩29,603 | ₩29,133 | ₩29,227 | -0.86% | 47.9만 |
|---|
| 2026.06.05 | ₩29,576 | ₩29,657 | ₩29,429 | ₩29,549 | -0.09% | 55.4만 |
|---|
| 2026.06.04 | ₩29,066 | ₩29,563 | ₩29,066 | ₩29,415 | +1.20% | 74.5만 |
|---|
| 2026.06.03 | ₩27,886 | ₩28,127 | ₩27,738 | ₩28,034 | +0.53% | 98.1만 |
|---|
| 2026.06.02 | ₩28,141 | ₩28,208 | ₩27,564 | ₩27,564 | -2.05% | 228만 |
|---|
| 2026.06.01 | ₩28,624 | ₩28,637 | ₩28,221 | ₩28,221 | -1.41% | 78.5만 |
|---|
| 2026.05.29 | ₩29,120 | ₩29,174 | ₩28,892 | ₩28,932 | -0.64% | 139.4만 |
|---|
| 2026.05.28 | ₩28,905 | ₩29,187 | ₩28,812 | ₩29,013 | +0.37% | 146만 |
|---|
| 2026.05.27 | ₩29,093 | ₩29,214 | ₩28,771 | ₩28,919 | -0.60% | 128.9만 |
|---|
| 2026.05.26 | ₩29,455 | ₩29,455 | ₩28,905 | ₩28,946 | -1.73% | 67.8만 |
|---|
| 2026.05.22 | ₩29,053 | ₩29,254 | ₩28,959 | ₩29,026 | -0.09% | 39만 |
|---|
| 2026.05.21 | ₩29,818 | ₩30,300 | ₩29,818 | ₩30,180 | +1.21% | 69.2만 |
|---|
| 2026.05.20 | ₩29,549 | ₩29,858 | ₩29,361 | ₩29,777 | +0.77% | 71.1만 |
|---|
| 2026.05.19 | ₩29,764 | ₩29,952 | ₩29,549 | ₩29,643 | -0.41% | 54만 |
|---|
| 2026.05.18 | ₩29,214 | ₩29,871 | ₩29,214 | ₩29,804 | +2.02% | 73.7만 |
|---|
| 2026.05.15 | ₩29,040 | ₩29,147 | ₩28,852 | ₩28,973 | -0.23% | 67.5만 |
|---|
| 2026.05.14 | ₩28,905 | ₩29,066 | ₩28,704 | ₩28,798 | -0.37% | 129.7만 |
|---|
| 2026.05.13 | ₩29,120 | ₩29,120 | ₩28,409 | ₩28,691 | -1.47% | 137.9만 |
|---|
| 2026.05.12 | ₩29,402 | ₩29,898 | ₩29,187 | ₩29,831 | +1.46% | 82.9만 |
|---|
| 2026.05.11 | ₩29,509 | ₩29,549 | ₩29,160 | ₩29,187 | -1.09% | 85.9만 |
|---|
| 2026.05.08 | ₩29,603 | ₩29,804 | ₩29,174 | ₩29,549 | -0.18% | 112.8만 |
|---|
| 2026.05.07 | ₩28,892 | ₩29,375 | ₩28,718 | ₩29,040 | +0.51% | 106.9만 |
|---|
| 2026.05.06 | ₩27,819 | ₩28,463 | ₩27,658 | ₩28,181 | +1.30% | 130.5만 |
|---|
| 2026.05.05 | ₩28,275 | ₩28,356 | ₩26,853 | ₩27,081 | -4.22% | 265.4만 |
|---|
| 2026.05.04 | ₩30,207 | ₩30,622 | ₩30,153 | ₩30,381 | +0.58% | 71.7만 |
|---|
| 2026.05.01 | ₩30,354 | ₩30,461 | ₩29,979 | ₩30,166 | -0.62% | 48.6만 |
|---|
| 2026.04.30 | ₩29,952 | ₩30,394 | ₩29,898 | ₩30,274 | +1.07% | 40.1만 |
|---|
| 2026.04.29 | ₩29,938 | ₩30,005 | ₩29,657 | ₩29,724 | -0.72% | 42.4만 |
|---|
| 2026.04.28 | ₩30,367 | ₩30,448 | ₩30,180 | ₩30,193 | -0.57% | 39.8만 |
|---|
| 2026.04.27 | ₩30,488 | ₩30,649 | ₩30,274 | ₩30,341 | -0.48% | 46.6만 |
|---|
| 2026.04.24 | ₩30,421 | ₩30,555 | ₩30,220 | ₩30,542 | +0.40% | 34.2만 |
|---|
| 2026.04.23 | ₩30,850 | ₩30,850 | ₩30,314 | ₩30,502 | -1.13% | 40.3만 |
|---|
| 2026.04.22 | ₩30,649 | ₩30,756 | ₩30,528 | ₩30,663 | +0.04% | 61.3만 |
|---|
| 2026.04.21 | ₩31,293 | ₩31,548 | ₩30,743 | ₩30,783 | -1.63% | 41.4만 |
|---|
| 2026.04.20 | ₩30,770 | ₩31,213 | ₩30,770 | ₩31,092 | +1.05% | 69.2만 |
|---|
| 2026.04.17 | ₩30,850 | ₩31,548 | ₩30,850 | ₩31,400 | +1.78% | 71.9만 |
|---|
| 2026.04.16 | ₩30,770 | ₩30,944 | ₩30,515 | ₩30,542 | -0.74% | 109.1만 |
|---|
| 2026.04.15 | ₩30,770 | ₩30,931 | ₩30,609 | ₩30,636 | -0.44% | 50.2만 |
|---|
| 2026.04.14 | ₩31,669 | ₩31,803 | ₩30,837 | ₩31,132 | -1.69% | 103.4만 |
|---|
| 2026.04.13 | ₩31,441 | ₩31,816 | ₩31,333 | ₩31,816 | +1.19% | 39.9만 |
|---|
| 2026.04.10 | ₩31,950 | ₩31,977 | ₩31,615 | ₩31,695 | -0.80% | 26.8만 |
|---|
| 2026.04.09 | ₩31,373 | ₩31,776 | ₩31,172 | ₩31,669 | +0.94% | 48.8만 |
|---|
| 2026.04.08 | ₩31,481 | ₩31,749 | ₩31,320 | ₩31,427 | -0.17% | 49만 |
|---|
| 2026.04.07 | ₩30,475 | ₩30,582 | ₩30,166 | ₩30,515 | +0.13% | 41.2만 |
|---|
| 2026.04.06 | ₩30,059 | ₩30,314 | ₩29,992 | ₩30,153 | +0.31% | 26.5만 |
|---|
| 2026.04.02 | ₩29,643 | ₩30,113 | ₩29,442 | ₩30,059 | +1.40% | 33만 |
|---|
| 2026.04.01 | ₩30,274 | ₩30,300 | ₩29,911 | ₩29,979 | -0.97% | 49.5만 |
|---|
| 2026.03.31 | ₩30,005 | ₩30,314 | ₩29,724 | ₩30,260 | +0.85% | 41.8만 |
|---|
| 2026.03.30 | ₩29,750 | ₩29,911 | ₩29,576 | ₩29,791 | +0.14% | 32.9만 |
|---|
| 2026.03.27 | ₩30,046 | ₩30,046 | ₩29,576 | ₩29,590 | -1.52% | 28.4만 |
|---|
| 2026.03.26 | ₩29,844 | ₩30,300 | ₩29,777 | ₩30,032 | +0.63% | 42.5만 |
|---|
| 2026.03.25 | ₩29,911 | ₩29,925 | ₩29,496 | ₩29,858 | -0.18% | 36.1만 |
|---|
| 2026.03.24 | ₩29,429 | ₩29,697 | ₩29,388 | ₩29,549 | +0.41% | 77.9만 |
|---|
| 2026.03.23 | ₩29,241 | ₩29,616 | ₩29,093 | ₩29,375 | +0.46% | 55.5만 |
|---|
| 2026.03.20 | ₩29,455 | ₩29,496 | ₩28,919 | ₩29,026 | -1.46% | 46.5만 |
|---|
| 2026.03.19 | ₩29,871 | ₩30,113 | ₩29,455 | ₩29,657 | -0.72% | 80.9만 |
|---|
| 2026.03.18 | ₩30,528 | ₩30,528 | ₩30,005 | ₩30,059 | -1.54% | 78.3만 |
|---|
| 2026.03.17 | ₩31,145 | ₩31,333 | ₩31,011 | ₩31,065 | -0.26% | 43.4만 |
|---|
| 2026.03.16 | ₩30,971 | ₩31,199 | ₩30,756 | ₩30,864 | -0.35% | 39.7만 |
|---|
| 2026.03.13 | ₩30,716 | ₩30,810 | ₩30,461 | ₩30,569 | -0.48% | 40.9만 |
|---|
| 2026.03.12 | ₩30,609 | ₩30,850 | ₩30,502 | ₩30,515 | -0.31% | 42.1만 |
|---|
| 2026.03.11 | ₩30,716 | ₩30,716 | ₩30,341 | ₩30,515 | -0.66% | 37만 |
|---|
| 2026.03.10 | ₩31,065 | ₩31,186 | ₩30,756 | ₩30,797 | -0.86% | 59.9만 |
|---|
| 2026.03.09 | ₩30,958 | ₩31,534 | ₩30,743 | ₩31,400 | +1.43% | 90.7만 |
|---|
| 2026.03.06 | ₩30,716 | ₩30,958 | ₩30,502 | ₩30,783 | +0.22% | 47.9만 |
|---|
| 2026.03.05 | ₩31,065 | ₩31,213 | ₩30,716 | ₩30,917 | -0.47% | 56.5만 |
|---|
| 2026.03.04 | ₩31,347 | ₩31,347 | ₩30,461 | ₩30,891 | -1.45% | 71만 |
|---|
| 2026.03.03 | ₩31,186 | ₩31,400 | ₩30,609 | ₩31,347 | +0.52% | 113.9만 |
|---|
| 2026.03.02 | ₩31,347 | ₩31,601 | ₩31,078 | ₩31,481 | +0.43% | 45.5만 |
|---|
| 2026.02.27 | ₩31,347 | ₩31,521 | ₩31,266 | ₩31,467 | +0.39% | 46.9만 |
|---|
| 2026.02.26 | ₩30,864 | ₩31,441 | ₩30,703 | ₩31,400 | +1.74% | 70.5만 |
|---|
| 2026.02.25 | ₩30,394 | ₩30,569 | ₩30,032 | ₩30,381 | -0.04% | 70.1만 |
|---|
| 2026.02.24 | ₩30,274 | ₩31,011 | ₩30,005 | ₩30,394 | +0.40% | 154.6만 |
|---|
| 2026.02.23 | ₩32,862 | ₩33,131 | ₩32,715 | ₩32,983 | +0.37% | 58.7만 |
|---|
| 2026.02.20 | ₩32,447 | ₩32,849 | ₩32,326 | ₩32,701 | +0.79% | 37.4만 |
|---|
| 2026.02.19 | ₩32,473 | ₩32,500 | ₩32,151 | ₩32,339 | -0.41% | 29.5만 |
|---|
| 2026.02.18 | ₩32,406 | ₩32,567 | ₩31,950 | ₩32,205 | -0.62% | 64.2만 |
|---|
| 2026.02.17 | ₩32,876 | ₩33,144 | ₩32,782 | ₩32,983 | +0.33% | 49.4만 |
|---|
| 2026.02.13 | ₩32,916 | ₩33,010 | ₩32,621 | ₩32,782 | -0.41% | 57.1만 |
|---|
| 2026.02.12 | ₩32,393 | ₩32,956 | ₩32,366 | ₩32,809 | +1.28% | 85.6만 |
|---|
| 2026.02.11 | ₩32,205 | ₩32,353 | ₩31,843 | ₩32,259 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩32,165 | ₩32,393 | ₩32,084 | ₩32,219 | +0.17% | 81.6만 |
|---|
| 2026.02.09 | ₩31,856 | ₩32,138 | ₩31,467 | ₩32,044 | +0.59% | 68.7만 |
|---|
| 2026.02.06 | ₩32,433 | ₩32,701 | ₩32,205 | ₩32,299 | -0.41% | 74.8만 |
|---|
| 2026.02.05 | ₩31,977 | ₩32,661 | ₩31,923 | ₩32,661 | +2.14% | 84만 |
|---|
| 2026.02.04 | ₩31,508 | ₩32,178 | ₩31,387 | ₩31,937 | +1.36% | 66.2만 |
|---|
| 2026.02.03 | ₩30,528 | ₩31,159 | ₩30,113 | ₩30,824 | +0.97% | 82.7만 |
|---|
| 2026.02.02 | ₩30,421 | ₩30,448 | ₩30,072 | ₩30,314 | -0.35% | 43.1만 |
|---|
| 2026.01.30 | ₩30,314 | ₩30,515 | ₩30,180 | ₩30,448 | +0.44% | 47.1만 |
|---|
| 2026.01.29 | ₩30,086 | ₩30,207 | ₩29,858 | ₩30,207 | +0.40% | 39.5만 |
|---|
| 2026.01.28 | ₩29,925 | ₩30,099 | ₩29,657 | ₩29,764 | -0.54% | 42.2만 |
|---|
| 2026.01.27 | ₩29,952 | ₩30,113 | ₩29,737 | ₩30,072 | +0.40% | 45.7만 |
|---|
| 2026.01.26 | ₩29,683 | ₩29,898 | ₩29,683 | ₩29,764 | +0.27% | 33.4만 |
|---|
| 2026.01.23 | ₩29,871 | ₩29,871 | ₩29,294 | ₩29,536 | -1.12% | 96.5만 |
|---|
| 2026.01.22 | ₩29,107 | ₩30,180 | ₩29,080 | ₩29,952 | +2.90% | 149.2만 |
|---|
| 2026.01.21 | ₩28,798 | ₩29,254 | ₩28,704 | ₩29,080 | +0.98% | 65.9만 |
|---|
| 2026.01.20 | ₩28,356 | ₩28,516 | ₩28,101 | ₩28,315 | -0.14% | 71.9만 |
|---|
| 2026.01.16 | ₩29,080 | ₩29,643 | ₩28,879 | ₩29,442 | +1.25% | 184.5만 |
|---|
| 2026.01.15 | ₩28,409 | ₩29,040 | ₩28,195 | ₩29,013 | +2.12% | 132.6만 |
|---|
| 2026.01.14 | ₩29,710 | ₩29,724 | ₩28,409 | ₩28,691 | -3.43% | 137.2만 |
|---|
| 2026.01.13 | ₩31,481 | ₩31,494 | ₩30,622 | ₩30,689 | -2.51% | 49.2만 |
|---|
| 2026.01.12 | ₩32,098 | ₩32,098 | ₩31,736 | ₩31,977 | -0.38% | 24.7만 |
|---|
| 2026.01.09 | ₩31,105 | ₩31,226 | ₩30,797 | ₩30,931 | -0.56% | 36.3만 |
|---|
| 2026.01.08 | ₩30,166 | ₩30,676 | ₩30,166 | ₩30,515 | +1.16% | 49만 |
|---|
| 2026.01.07 | ₩31,011 | ₩31,119 | ₩30,596 | ₩30,649 | -1.17% | 50.1만 |
|---|
| 2026.01.06 | ₩31,400 | ₩31,776 | ₩31,400 | ₩31,749 | +1.11% | 73.4만 |
|---|
| 2026.01.05 | ₩31,534 | ₩31,977 | ₩31,427 | ₩31,897 | +1.15% | 35.5만 |
|---|
| 2026.01.02 | ₩31,736 | ₩31,736 | ₩31,481 | ₩31,534 | -0.63% | 24.5만 |
|---|
| 2025.12.31 | ₩32,044 | ₩32,125 | ₩31,897 | ₩31,950 | -0.29% | 16만 |
|---|
| 2025.12.30 | ₩32,044 | ₩32,138 | ₩31,977 | ₩32,044 | 0.00% | 13.1만 |
|---|
| 2025.12.29 | ₩32,232 | ₩32,272 | ₩31,964 | ₩32,071 | -0.50% | 22.2만 |
|---|
| 2025.12.26 | ₩32,339 | ₩32,353 | ₩32,151 | ₩32,339 | 0.00% | 27.5만 |
|---|
| 2025.12.24 | ₩32,084 | ₩32,312 | ₩32,084 | ₩32,259 | +0.54% | 7.8만 |
|---|
| 2025.12.23 | ₩32,192 | ₩32,219 | ₩32,071 | ₩32,138 | -0.17% | 28.8만 |
|---|
| 2025.12.22 | ₩31,816 | ₩32,272 | ₩31,816 | ₩32,084 | +0.84% | 30.4만 |
|---|
| 2025.12.19 | ₩31,655 | ₩31,803 | ₩31,494 | ₩31,534 | -0.38% | 29.3만 |
|---|
| 2025.12.18 | ₩31,628 | ₩31,762 | ₩31,427 | ₩31,494 | -0.42% | 30.8만 |
|---|
| 2025.12.17 | ₩31,762 | ₩31,990 | ₩31,575 | ₩31,655 | -0.34% | 35.3만 |
|---|
| 2025.12.16 | ₩31,964 | ₩32,031 | ₩31,682 | ₩31,883 | -0.25% | 100.1만 |
|---|
| 2025.12.15 | ₩31,816 | ₩32,017 | ₩31,508 | ₩31,709 | -0.34% | 110.9만 |
|---|
| 2025.12.12 | ₩31,347 | ₩31,655 | ₩31,347 | ₩31,655 | +0.98% | 75.9만 |
|---|
| 2025.12.11 | ₩31,186 | ₩31,575 | ₩31,186 | ₩31,360 | +0.56% | 81만 |
|---|
| 2025.12.10 | ₩30,877 | ₩31,400 | ₩30,850 | ₩31,360 | +1.56% | 33.3만 |
|---|
| 2025.12.09 | ₩30,649 | ₩30,730 | ₩30,354 | ₩30,435 | -0.70% | 43.3만 |
|---|
| 2025.12.08 | ₩31,280 | ₩31,280 | ₩30,569 | ₩30,622 | -2.10% | 37.6만 |
|---|
| 2025.12.05 | ₩31,561 | ₩31,561 | ₩31,159 | ₩31,186 | -1.19% | 40.6만 |
|---|
| 2025.12.04 | ₩31,642 | ₩31,722 | ₩31,186 | ₩31,347 | -0.93% | 95.1만 |
|---|
| 2025.12.03 | ₩31,615 | ₩31,762 | ₩31,548 | ₩31,615 | 0.00% | 40.7만 |
|---|
| 2025.12.02 | ₩31,816 | ₩31,910 | ₩31,669 | ₩31,830 | +0.04% | 28만 |
|---|
| 2025.12.01 | ₩31,937 | ₩32,017 | ₩31,695 | ₩31,722 | -0.67% | 48.7만 |
|---|
| 2025.11.28 | ₩32,004 | ₩32,178 | ₩31,937 | ₩32,084 | +0.25% | 14.7만 |
|---|
| 2025.11.26 | ₩31,964 | ₩32,178 | ₩31,950 | ₩31,950 | -0.04% | 25.9만 |
|---|
| 2025.11.25 | ₩32,178 | ₩32,460 | ₩32,151 | ₩32,272 | +0.29% | 30.2만 |
|---|
| 2025.11.24 | ₩31,937 | ₩32,004 | ₩31,762 | ₩31,856 | -0.25% | 41.1만 |
|---|
| 2025.11.21 | ₩30,797 | ₩31,601 | ₩30,756 | ₩31,400 | +1.96% | 68.9만 |
|---|
| 2025.11.20 | ₩30,703 | ₩30,810 | ₩30,193 | ₩30,300 | -1.31% | 77.8만 |
|---|
| 2025.11.19 | ₩30,850 | ₩30,944 | ₩30,488 | ₩30,569 | -0.91% | 56.4만 |
|---|
| 2025.11.18 | ₩30,542 | ₩30,877 | ₩30,461 | ₩30,783 | +0.79% | 45.8만 |
|---|
| 2025.11.17 | ₩31,293 | ₩31,360 | ₩30,850 | ₩30,877 | -1.33% | 27.7만 |
|---|
| 2025.11.14 | ₩31,427 | ₩31,561 | ₩31,306 | ₩31,373 | -0.17% | 36만 |
|---|
| 2025.11.13 | ₩31,803 | ₩32,031 | ₩31,776 | ₩31,789 | -0.04% | 38.2만 |
|---|
| 2025.11.12 | ₩32,098 | ₩32,353 | ₩32,031 | ₩32,125 | +0.08% | 68.4만 |
|---|
| 2025.11.11 | ₩31,923 | ₩32,420 | ₩31,856 | ₩32,178 | +0.80% | 63만 |
|---|
| 2025.11.10 | ₩32,165 | ₩32,192 | ₩31,669 | ₩31,789 | -1.17% | 71.9만 |
|---|
| 2025.11.07 | ₩32,299 | ₩32,339 | ₩31,843 | ₩32,192 | -0.33% | 45.2만 |
|---|
| 2025.11.06 | ₩32,688 | ₩33,037 | ₩32,393 | ₩32,594 | -0.29% | 36.8만 |
|---|
| 2025.11.05 | ₩31,977 | ₩32,527 | ₩31,910 | ₩32,527 | +1.72% | 72.8만 |
|---|
| 2025.11.04 | ₩32,125 | ₩32,836 | ₩31,521 | ₩32,581 | +1.42% | 193.6만 |
|---|
| 2025.11.03 | ₩35,666 | ₩35,760 | ₩35,236 | ₩35,344 | -0.90% | 63.5만 |
|---|
| 2025.10.31 | ₩36,041 | ₩36,149 | ₩35,827 | ₩36,001 | -0.11% | 42.5만 |
|---|
| 2025.10.30 | ₩36,310 | ₩36,430 | ₩35,706 | ₩35,786 | -1.44% | 42.5만 |
|---|
| 2025.10.29 | ₩36,551 | ₩36,752 | ₩36,068 | ₩36,082 | -1.28% | 18.9만 |
|---|
| 2025.10.28 | ₩36,310 | ₩36,444 | ₩36,189 | ₩36,336 | +0.07% | 25.5만 |
|---|
| 2025.10.27 | ₩36,484 | ₩36,484 | ₩36,296 | ₩36,484 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩36,336 | ₩36,725 | ₩36,310 | ₩36,538 | +0.55% | 18.8만 |
|---|
| 2025.10.23 | ₩36,269 | ₩36,336 | ₩36,095 | ₩36,108 | -0.44% | 23.9만 |
|---|
| 2025.10.22 | ₩36,296 | ₩36,792 | ₩36,189 | ₩36,712 | +1.15% | 19.7만 |
|---|
| 2025.10.21 | ₩36,363 | ₩36,511 | ₩36,135 | ₩36,377 | +0.04% | 38.4만 |
|---|
| 2025.10.20 | ₩36,551 | ₩36,578 | ₩36,175 | ₩36,269 | -0.77% | 41.6만 |
|---|
| 2025.10.17 | ₩36,363 | ₩36,524 | ₩36,162 | ₩36,430 | +0.18% | 39.7만 |
|---|
| 2025.10.16 | ₩35,786 | ₩36,336 | ₩35,652 | ₩36,269 | +1.35% | 41.5만 |
|---|
| 2025.10.15 | ₩35,813 | ₩36,095 | ₩35,532 | ₩35,706 | -0.30% | 41.4만 |
|---|
| 2025.10.14 | ₩36,591 | ₩36,927 | ₩36,457 | ₩36,752 | +0.44% | 35.9만 |
|---|
| 2025.10.13 | ₩36,551 | ₩36,940 | ₩36,444 | ₩36,766 | +0.59% | 25.9만 |
|---|
| 2025.10.10 | ₩36,618 | ₩36,618 | ₩35,880 | ₩35,974 | -1.76% | 40.2만 |
|---|