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 | ₩28,260 | ₩28,488 | ₩28,045 | ₩28,246 | -0.05% | 101.2만 |
| 2026.10.08 | ₩27,200 | ₩28,018 | ₩27,133 | ₩28,005 | +2.96% | 146.8만 |
| 2026.10.07 | ₩30,177 | ₩30,405 | ₩27,495 | ₩27,750 | -8.04% | 324.3만 |
| 2026.10.06 | ₩30,352 | ₩30,379 | ₩30,070 | ₩30,070 | -0.93% | 65.3만 |
| 2026.10.05 | ₩30,070 | ₩30,419 | ₩29,963 | ₩30,379 | +1.03% | 56.8만 |
| 2026.10.02 | ₩29,695 | ₩29,896 | ₩29,628 | ₩29,842 | +0.50% | 47.9만 |
| 2026.10.01 | ₩30,030 | ₩30,070 | ₩29,735 | ₩29,856 | -0.58% | 53.7만 |
| 2026.09.30 | ₩30,097 | ₩30,298 | ₩29,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,017 |
| -0.27% |
| 106.7만 |
| 2026.09.29 | ₩30,097 | ₩30,204 | ₩29,574 | ₩29,869 | -0.76% | 137.9만 |
|---|
| 2026.09.28 | ₩30,727 | ₩30,955 | ₩30,687 | ₩30,781 | +0.17% | 49.9만 |
|---|
| 2026.09.25 | ₩30,110 | ₩30,459 | ₩30,003 | ₩30,432 | +1.07% | 53.3만 |
|---|
| 2026.09.24 | ₩29,762 | ₩30,097 | ₩29,762 | ₩29,976 | +0.72% | 114만 |
|---|
| 2026.09.23 | ₩30,084 | ₩30,365 | ₩30,057 | ₩30,057 | -0.09% | 73.5만 |
|---|
| 2026.09.22 | ₩30,124 | ₩30,392 | ₩30,003 | ₩30,177 | +0.18% | 95.4만 |
|---|
| 2026.09.21 | ₩30,137 | ₩30,177 | ₩29,788 | ₩29,802 | -1.11% | 70.7만 |
|---|
| 2026.09.18 | ₩29,708 | ₩29,815 | ₩29,480 | ₩29,775 | +0.23% | 81.9만 |
|---|
| 2026.09.17 | ₩30,405 | ₩30,419 | ₩29,574 | ₩29,601 | -2.65% | 125.1만 |
|---|
| 2026.09.16 | ₩30,768 | ₩30,982 | ₩30,660 | ₩30,808 | +0.13% | 36.4만 |
|---|
| 2026.09.15 | ₩30,701 | ₩30,861 | ₩30,540 | ₩30,794 | +0.31% | 44.6만 |
|---|
| 2026.09.14 | ₩30,540 | ₩30,714 | ₩30,405 | ₩30,660 | +0.40% | 64.7만 |
|---|
| 2026.09.11 | ₩30,164 | ₩30,231 | ₩29,842 | ₩29,976 | -0.62% | 58.5만 |
|---|
| 2026.09.10 | ₩30,030 | ₩30,057 | ₩29,788 | ₩29,815 | -0.71% | 46만 |
|---|
| 2026.09.09 | ₩29,963 | ₩30,003 | ₩29,802 | ₩29,949 | -0.04% | 36.7만 |
|---|
| 2026.09.08 | ₩30,526 | ₩30,553 | ₩30,097 | ₩30,110 | -1.36% | 80.5만 |
|---|
| 2026.09.04 | ₩30,392 | ₩30,553 | ₩30,258 | ₩30,392 | 0.00% | 48만 |
|---|
| 2026.09.03 | ₩30,580 | ₩30,620 | ₩29,882 | ₩30,137 | -1.45% | 64.9만 |
|---|
| 2026.09.02 | ₩30,285 | ₩30,660 | ₩30,285 | ₩30,379 | +0.31% | 64.6만 |
|---|
| 2026.09.01 | ₩30,821 | ₩30,875 | ₩30,459 | ₩30,499 | -1.04% | 77.9만 |
|---|
| 2026.08.31 | ₩30,727 | ₩30,727 | ₩30,446 | ₩30,499 | -0.74% | 60.1만 |
|---|
| 2026.08.28 | ₩31,063 | ₩31,170 | ₩30,727 | ₩30,982 | -0.26% | 71.6만 |
|---|
| 2026.08.27 | ₩31,103 | ₩31,344 | ₩30,955 | ₩31,210 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩31,720 | ₩31,733 | ₩31,385 | ₩31,385 | -1.06% | 87.7만 |
|---|
| 2026.08.25 | ₩31,371 | ₩31,532 | ₩31,264 | ₩31,532 | +0.51% | 62.3만 |
|---|
| 2026.08.24 | ₩31,465 | ₩31,626 | ₩31,371 | ₩31,559 | +0.30% | 51.1만 |
|---|
| 2026.08.21 | ₩31,411 | ₩31,613 | ₩31,358 | ₩31,425 | +0.04% | 82.7만 |
|---|
| 2026.08.20 | ₩31,760 | ₩32,082 | ₩31,250 | ₩31,425 | -1.06% | 78.7만 |
|---|
| 2026.08.19 | ₩31,800 | ₩32,243 | ₩31,800 | ₩31,975 | +0.55% | 50.7만 |
|---|
| 2026.08.18 | ₩31,854 | ₩32,042 | ₩31,586 | ₩31,599 | -0.80% | 58.6만 |
|---|
| 2026.08.17 | ₩31,881 | ₩32,002 | ₩31,519 | ₩31,519 | -1.14% | 53.2만 |
|---|
| 2026.08.14 | ₩31,921 | ₩31,988 | ₩31,787 | ₩31,881 | -0.13% | 59.5만 |
|---|
| 2026.08.13 | ₩31,948 | ₩32,109 | ₩31,653 | ₩31,693 | -0.80% | 50.9만 |
|---|
| 2026.08.12 | ₩31,908 | ₩31,934 | ₩31,666 | ₩31,814 | -0.29% | 69.6만 |
|---|
| 2026.08.11 | ₩32,672 | ₩32,914 | ₩31,988 | ₩32,015 | -2.01% | 88.9만 |
|---|
| 2026.08.10 | ₩32,632 | ₩32,833 | ₩32,471 | ₩32,659 | +0.08% | 73.2만 |
|---|
| 2026.08.07 | ₩32,390 | ₩32,753 | ₩32,364 | ₩32,551 | +0.50% | 95.1만 |
|---|
| 2026.08.06 | ₩32,846 | ₩32,860 | ₩32,230 | ₩32,323 | -1.59% | 88.2만 |
|---|
| 2026.08.05 | ₩32,283 | ₩32,297 | ₩31,438 | ₩32,042 | -0.75% | 143.1만 |
|---|
| 2026.08.04 | ₩32,323 | ₩32,417 | ₩31,519 | ₩32,203 | -0.37% | 167.3만 |
|---|
| 2026.08.03 | ₩34,939 | ₩35,435 | ₩33,061 | ₩33,879 | -3.03% | 143.1만 |
|---|
| 2026.07.31 | ₩34,080 | ₩34,496 | ₩33,973 | ₩34,416 | +0.98% | 51.4만 |
|---|
| 2026.07.30 | ₩34,107 | ₩34,523 | ₩33,987 | ₩34,469 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩33,490 | ₩33,624 | ₩33,182 | ₩33,343 | -0.44% | 49.9만 |
|---|
| 2026.07.28 | ₩32,846 | ₩33,289 | ₩32,846 | ₩33,195 | +1.06% | 126.6만 |
|---|
| 2026.07.27 | ₩33,316 | ₩33,544 | ₩33,235 | ₩33,356 | +0.12% | 45.3만 |
|---|
| 2026.07.24 | ₩32,806 | ₩33,128 | ₩32,712 | ₩32,981 | +0.53% | 65만 |
|---|
| 2026.07.23 | ₩32,458 | ₩32,820 | ₩32,310 | ₩32,779 | +0.99% | 36.8만 |
|---|
| 2026.07.22 | ₩33,209 | ₩33,209 | ₩32,592 | ₩32,592 | -1.86% | 43.1만 |
|---|
| 2026.07.21 | ₩32,940 | ₩33,235 | ₩32,820 | ₩33,101 | +0.49% | 61.9만 |
|---|
| 2026.07.20 | ₩32,350 | ₩32,592 | ₩32,283 | ₩32,283 | -0.21% | 50.9만 |
|---|
| 2026.07.17 | ₩32,431 | ₩32,672 | ₩32,256 | ₩32,337 | -0.29% | 55.2만 |
|---|
| 2026.07.16 | ₩32,364 | ₩32,484 | ₩32,149 | ₩32,310 | -0.17% | 75.9만 |
|---|
| 2026.07.15 | ₩31,747 | ₩32,377 | ₩31,653 | ₩32,270 | +1.65% | 53.8만 |
|---|
| 2026.07.14 | ₩32,632 | ₩32,699 | ₩32,377 | ₩32,377 | -0.78% | 50.2만 |
|---|
| 2026.07.13 | ₩32,431 | ₩32,927 | ₩32,431 | ₩32,793 | +1.12% | 50.1만 |
|---|
| 2026.07.10 | ₩32,283 | ₩32,310 | ₩32,002 | ₩32,216 | -0.21% | 31.2만 |
|---|
| 2026.07.09 | ₩32,082 | ₩32,256 | ₩31,988 | ₩32,069 | -0.04% | 38.9만 |
|---|
| 2026.07.08 | ₩32,069 | ₩32,256 | ₩31,961 | ₩32,109 | +0.13% | 44.9만 |
|---|
| 2026.07.07 | ₩32,632 | ₩32,712 | ₩32,377 | ₩32,458 | -0.53% | 47.5만 |
|---|
| 2026.07.06 | ₩31,693 | ₩31,774 | ₩31,532 | ₩31,666 | -0.08% | 52.9만 |
|---|
| 2026.07.02 | ₩31,371 | ₩31,867 | ₩31,170 | ₩31,559 | +0.60% | 124.3만 |
|---|
| 2026.07.01 | ₩30,405 | ₩30,915 | ₩30,405 | ₩30,660 | +0.84% | 100.7만 |
|---|
| 2026.06.30 | ₩30,151 | ₩30,486 | ₩29,990 | ₩30,325 | +0.58% | 69.4만 |
|---|
| 2026.06.29 | ₩31,076 | ₩31,116 | ₩30,298 | ₩30,446 | -2.03% | 86.4만 |
|---|
| 2026.06.26 | ₩31,130 | ₩31,317 | ₩31,063 | ₩31,170 | +0.13% | 39.8만 |
|---|
| 2026.06.25 | ₩31,237 | ₩31,331 | ₩30,929 | ₩31,183 | -0.17% | 83.1만 |
|---|
| 2026.06.24 | ₩31,948 | ₩32,189 | ₩31,841 | ₩31,988 | +0.13% | 55만 |
|---|
| 2026.06.23 | ₩31,881 | ₩31,975 | ₩31,666 | ₩31,787 | -0.29% | 49.1만 |
|---|
| 2026.06.22 | ₩31,666 | ₩31,908 | ₩31,371 | ₩31,371 | -0.93% | 48.9만 |
|---|
| 2026.06.18 | ₩31,505 | ₩31,747 | ₩31,358 | ₩31,639 | +0.43% | 40.6만 |
|---|
| 2026.06.17 | ₩31,800 | ₩32,122 | ₩31,478 | ₩31,613 | -0.59% | 62만 |
|---|
| 2026.06.16 | ₩31,653 | ₩31,988 | ₩31,492 | ₩31,854 | +0.64% | 45.3만 |
|---|
| 2026.06.15 | ₩31,599 | ₩31,800 | ₩31,425 | ₩31,452 | -0.47% | 73만 |
|---|
| 2026.06.12 | ₩30,674 | ₩30,929 | ₩30,553 | ₩30,875 | +0.66% | 61.3만 |
|---|
| 2026.06.11 | ₩30,070 | ₩30,298 | ₩29,829 | ₩30,003 | -0.22% | 60.4만 |
|---|
| 2026.06.10 | ₩30,097 | ₩30,231 | ₩29,869 | ₩29,882 | -0.71% | 37.2만 |
|---|
| 2026.06.09 | ₩29,735 | ₩30,177 | ₩29,721 | ₩29,976 | +0.81% | 56만 |
|---|
| 2026.06.08 | ₩29,480 | ₩29,601 | ₩29,131 | ₩29,225 | -0.86% | 47.9만 |
|---|
| 2026.06.05 | ₩29,574 | ₩29,654 | ₩29,426 | ₩29,547 | -0.09% | 55.4만 |
|---|
| 2026.06.04 | ₩29,064 | ₩29,560 | ₩29,064 | ₩29,413 | +1.20% | 74.5만 |
|---|
| 2026.06.03 | ₩27,884 | ₩28,125 | ₩27,736 | ₩28,031 | +0.53% | 98.1만 |
|---|
| 2026.06.02 | ₩28,139 | ₩28,206 | ₩27,562 | ₩27,562 | -2.05% | 228만 |
|---|
| 2026.06.01 | ₩28,622 | ₩28,635 | ₩28,219 | ₩28,219 | -1.41% | 78.5만 |
|---|
| 2026.05.29 | ₩29,118 | ₩29,172 | ₩28,890 | ₩28,930 | -0.64% | 139.4만 |
|---|
| 2026.05.28 | ₩28,903 | ₩29,185 | ₩28,809 | ₩29,011 | +0.37% | 146만 |
|---|
| 2026.05.27 | ₩29,091 | ₩29,212 | ₩28,769 | ₩28,917 | -0.60% | 128.9만 |
|---|
| 2026.05.26 | ₩29,453 | ₩29,453 | ₩28,903 | ₩28,944 | -1.73% | 67.8만 |
|---|
| 2026.05.22 | ₩29,051 | ₩29,252 | ₩28,957 | ₩29,024 | -0.09% | 39만 |
|---|
| 2026.05.21 | ₩29,815 | ₩30,298 | ₩29,815 | ₩30,177 | +1.21% | 69.2만 |
|---|
| 2026.05.20 | ₩29,547 | ₩29,856 | ₩29,359 | ₩29,775 | +0.77% | 71.1만 |
|---|
| 2026.05.19 | ₩29,762 | ₩29,949 | ₩29,547 | ₩29,641 | -0.41% | 54만 |
|---|
| 2026.05.18 | ₩29,212 | ₩29,869 | ₩29,212 | ₩29,802 | +2.02% | 73.7만 |
|---|
| 2026.05.15 | ₩29,037 | ₩29,145 | ₩28,850 | ₩28,970 | -0.23% | 67.5만 |
|---|
| 2026.05.14 | ₩28,903 | ₩29,064 | ₩28,702 | ₩28,796 | -0.37% | 129.7만 |
|---|
| 2026.05.13 | ₩29,118 | ₩29,118 | ₩28,407 | ₩28,689 | -1.47% | 137.9만 |
|---|
| 2026.05.12 | ₩29,400 | ₩29,896 | ₩29,185 | ₩29,829 | +1.46% | 82.9만 |
|---|
| 2026.05.11 | ₩29,507 | ₩29,547 | ₩29,158 | ₩29,185 | -1.09% | 85.9만 |
|---|
| 2026.05.08 | ₩29,601 | ₩29,802 | ₩29,172 | ₩29,547 | -0.18% | 112.8만 |
|---|
| 2026.05.07 | ₩28,890 | ₩29,373 | ₩28,716 | ₩29,037 | +0.51% | 106.9만 |
|---|
| 2026.05.06 | ₩27,817 | ₩28,461 | ₩27,656 | ₩28,179 | +1.30% | 130.5만 |
|---|
| 2026.05.05 | ₩28,273 | ₩28,353 | ₩26,851 | ₩27,079 | -4.22% | 265.4만 |
|---|
| 2026.05.04 | ₩30,204 | ₩30,620 | ₩30,151 | ₩30,379 | +0.58% | 71.7만 |
|---|
| 2026.05.01 | ₩30,352 | ₩30,459 | ₩29,976 | ₩30,164 | -0.62% | 48.6만 |
|---|
| 2026.04.30 | ₩29,949 | ₩30,392 | ₩29,896 | ₩30,271 | +1.07% | 40.1만 |
|---|
| 2026.04.29 | ₩29,936 | ₩30,003 | ₩29,654 | ₩29,721 | -0.72% | 42.4만 |
|---|
| 2026.04.28 | ₩30,365 | ₩30,446 | ₩30,177 | ₩30,191 | -0.57% | 39.8만 |
|---|
| 2026.04.27 | ₩30,486 | ₩30,647 | ₩30,271 | ₩30,338 | -0.48% | 46.6만 |
|---|
| 2026.04.24 | ₩30,419 | ₩30,553 | ₩30,218 | ₩30,540 | +0.40% | 34.2만 |
|---|
| 2026.04.23 | ₩30,848 | ₩30,848 | ₩30,312 | ₩30,499 | -1.13% | 40.3만 |
|---|
| 2026.04.22 | ₩30,647 | ₩30,754 | ₩30,526 | ₩30,660 | +0.04% | 61.3만 |
|---|
| 2026.04.21 | ₩31,291 | ₩31,545 | ₩30,741 | ₩30,781 | -1.63% | 41.4만 |
|---|
| 2026.04.20 | ₩30,768 | ₩31,210 | ₩30,768 | ₩31,089 | +1.05% | 69.2만 |
|---|
| 2026.04.17 | ₩30,848 | ₩31,545 | ₩30,848 | ₩31,398 | +1.78% | 71.9만 |
|---|
| 2026.04.16 | ₩30,768 | ₩30,942 | ₩30,513 | ₩30,540 | -0.74% | 109.1만 |
|---|
| 2026.04.15 | ₩30,768 | ₩30,929 | ₩30,607 | ₩30,633 | -0.44% | 50.2만 |
|---|
| 2026.04.14 | ₩31,666 | ₩31,800 | ₩30,835 | ₩31,130 | -1.69% | 103.4만 |
|---|
| 2026.04.13 | ₩31,438 | ₩31,814 | ₩31,331 | ₩31,814 | +1.19% | 39.9만 |
|---|
| 2026.04.10 | ₩31,948 | ₩31,975 | ₩31,613 | ₩31,693 | -0.80% | 26.8만 |
|---|
| 2026.04.09 | ₩31,371 | ₩31,774 | ₩31,170 | ₩31,666 | +0.94% | 48.8만 |
|---|
| 2026.04.08 | ₩31,478 | ₩31,747 | ₩31,317 | ₩31,425 | -0.17% | 49만 |
|---|
| 2026.04.07 | ₩30,473 | ₩30,580 | ₩30,164 | ₩30,513 | +0.13% | 41.2만 |
|---|
| 2026.04.06 | ₩30,057 | ₩30,312 | ₩29,990 | ₩30,151 | +0.31% | 26.5만 |
|---|
| 2026.04.02 | ₩29,641 | ₩30,110 | ₩29,440 | ₩30,057 | +1.40% | 33만 |
|---|
| 2026.04.01 | ₩30,271 | ₩30,298 | ₩29,909 | ₩29,976 | -0.97% | 49.5만 |
|---|
| 2026.03.31 | ₩30,003 | ₩30,312 | ₩29,721 | ₩30,258 | +0.85% | 41.8만 |
|---|
| 2026.03.30 | ₩29,748 | ₩29,909 | ₩29,574 | ₩29,788 | +0.14% | 32.9만 |
|---|
| 2026.03.27 | ₩30,043 | ₩30,043 | ₩29,574 | ₩29,587 | -1.52% | 28.4만 |
|---|
| 2026.03.26 | ₩29,842 | ₩30,298 | ₩29,775 | ₩30,030 | +0.63% | 42.5만 |
|---|
| 2026.03.25 | ₩29,909 | ₩29,923 | ₩29,493 | ₩29,856 | -0.18% | 36.1만 |
|---|
| 2026.03.24 | ₩29,426 | ₩29,695 | ₩29,386 | ₩29,547 | +0.41% | 77.9만 |
|---|
| 2026.03.23 | ₩29,239 | ₩29,614 | ₩29,091 | ₩29,373 | +0.46% | 55.5만 |
|---|
| 2026.03.20 | ₩29,453 | ₩29,493 | ₩28,917 | ₩29,024 | -1.46% | 46.5만 |
|---|
| 2026.03.19 | ₩29,869 | ₩30,110 | ₩29,453 | ₩29,654 | -0.72% | 80.9만 |
|---|
| 2026.03.18 | ₩30,526 | ₩30,526 | ₩30,003 | ₩30,057 | -1.54% | 78.3만 |
|---|
| 2026.03.17 | ₩31,143 | ₩31,331 | ₩31,009 | ₩31,063 | -0.26% | 43.4만 |
|---|
| 2026.03.16 | ₩30,969 | ₩31,197 | ₩30,754 | ₩30,861 | -0.35% | 39.7만 |
|---|
| 2026.03.13 | ₩30,714 | ₩30,808 | ₩30,459 | ₩30,566 | -0.48% | 40.9만 |
|---|
| 2026.03.12 | ₩30,607 | ₩30,848 | ₩30,499 | ₩30,513 | -0.31% | 42.1만 |
|---|
| 2026.03.11 | ₩30,714 | ₩30,714 | ₩30,338 | ₩30,513 | -0.66% | 37만 |
|---|
| 2026.03.10 | ₩31,063 | ₩31,183 | ₩30,754 | ₩30,794 | -0.86% | 59.9만 |
|---|
| 2026.03.09 | ₩30,955 | ₩31,532 | ₩30,741 | ₩31,398 | +1.43% | 90.7만 |
|---|
| 2026.03.06 | ₩30,714 | ₩30,955 | ₩30,499 | ₩30,781 | +0.22% | 47.9만 |
|---|
| 2026.03.05 | ₩31,063 | ₩31,210 | ₩30,714 | ₩30,915 | -0.47% | 56.5만 |
|---|
| 2026.03.04 | ₩31,344 | ₩31,344 | ₩30,459 | ₩30,888 | -1.45% | 71만 |
|---|
| 2026.03.03 | ₩31,183 | ₩31,398 | ₩30,607 | ₩31,344 | +0.52% | 113.9만 |
|---|
| 2026.03.02 | ₩31,344 | ₩31,599 | ₩31,076 | ₩31,478 | +0.43% | 45.5만 |
|---|
| 2026.02.27 | ₩31,344 | ₩31,519 | ₩31,264 | ₩31,465 | +0.39% | 46.9만 |
|---|
| 2026.02.26 | ₩30,861 | ₩31,438 | ₩30,701 | ₩31,398 | +1.74% | 70.5만 |
|---|
| 2026.02.25 | ₩30,392 | ₩30,566 | ₩30,030 | ₩30,379 | -0.04% | 70.1만 |
|---|
| 2026.02.24 | ₩30,271 | ₩31,009 | ₩30,003 | ₩30,392 | +0.40% | 154.6만 |
|---|
| 2026.02.23 | ₩32,860 | ₩33,128 | ₩32,712 | ₩32,981 | +0.37% | 58.7만 |
|---|
| 2026.02.20 | ₩32,444 | ₩32,846 | ₩32,323 | ₩32,699 | +0.79% | 37.4만 |
|---|
| 2026.02.19 | ₩32,471 | ₩32,498 | ₩32,149 | ₩32,337 | -0.41% | 29.5만 |
|---|
| 2026.02.18 | ₩32,404 | ₩32,565 | ₩31,948 | ₩32,203 | -0.62% | 64.2만 |
|---|
| 2026.02.17 | ₩32,873 | ₩33,142 | ₩32,779 | ₩32,981 | +0.33% | 49.4만 |
|---|
| 2026.02.13 | ₩32,914 | ₩33,007 | ₩32,618 | ₩32,779 | -0.41% | 57.1만 |
|---|
| 2026.02.12 | ₩32,390 | ₩32,954 | ₩32,364 | ₩32,806 | +1.28% | 85.6만 |
|---|
| 2026.02.11 | ₩32,203 | ₩32,350 | ₩31,841 | ₩32,256 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩32,162 | ₩32,390 | ₩32,082 | ₩32,216 | +0.17% | 81.6만 |
|---|
| 2026.02.09 | ₩31,854 | ₩32,136 | ₩31,465 | ₩32,042 | +0.59% | 68.7만 |
|---|
| 2026.02.06 | ₩32,431 | ₩32,699 | ₩32,203 | ₩32,297 | -0.41% | 74.8만 |
|---|
| 2026.02.05 | ₩31,975 | ₩32,659 | ₩31,921 | ₩32,659 | +2.14% | 84만 |
|---|
| 2026.02.04 | ₩31,505 | ₩32,176 | ₩31,385 | ₩31,934 | +1.36% | 66.2만 |
|---|
| 2026.02.03 | ₩30,526 | ₩31,157 | ₩30,110 | ₩30,821 | +0.97% | 82.7만 |
|---|
| 2026.02.02 | ₩30,419 | ₩30,446 | ₩30,070 | ₩30,312 | -0.35% | 43.1만 |
|---|
| 2026.01.30 | ₩30,312 | ₩30,513 | ₩30,177 | ₩30,446 | +0.44% | 47.1만 |
|---|
| 2026.01.29 | ₩30,084 | ₩30,204 | ₩29,856 | ₩30,204 | +0.40% | 39.5만 |
|---|
| 2026.01.28 | ₩29,923 | ₩30,097 | ₩29,654 | ₩29,762 | -0.54% | 42.2만 |
|---|
| 2026.01.27 | ₩29,949 | ₩30,110 | ₩29,735 | ₩30,070 | +0.40% | 45.7만 |
|---|
| 2026.01.26 | ₩29,681 | ₩29,896 | ₩29,681 | ₩29,762 | +0.27% | 33.4만 |
|---|
| 2026.01.23 | ₩29,869 | ₩29,869 | ₩29,292 | ₩29,534 | -1.12% | 96.5만 |
|---|
| 2026.01.22 | ₩29,104 | ₩30,177 | ₩29,078 | ₩29,949 | +2.90% | 149.2만 |
|---|
| 2026.01.21 | ₩28,796 | ₩29,252 | ₩28,702 | ₩29,078 | +0.98% | 65.9만 |
|---|
| 2026.01.20 | ₩28,353 | ₩28,514 | ₩28,099 | ₩28,313 | -0.14% | 71.9만 |
|---|
| 2026.01.16 | ₩29,078 | ₩29,641 | ₩28,876 | ₩29,440 | +1.25% | 184.5만 |
|---|
| 2026.01.15 | ₩28,407 | ₩29,037 | ₩28,192 | ₩29,011 | +2.12% | 132.6만 |
|---|
| 2026.01.14 | ₩29,708 | ₩29,721 | ₩28,407 | ₩28,689 | -3.43% | 137.2만 |
|---|
| 2026.01.13 | ₩31,478 | ₩31,492 | ₩30,620 | ₩30,687 | -2.51% | 49.2만 |
|---|
| 2026.01.12 | ₩32,095 | ₩32,095 | ₩31,733 | ₩31,975 | -0.38% | 24.7만 |
|---|
| 2026.01.09 | ₩31,103 | ₩31,224 | ₩30,794 | ₩30,929 | -0.56% | 36.3만 |
|---|
| 2026.01.08 | ₩30,164 | ₩30,674 | ₩30,164 | ₩30,513 | +1.16% | 49만 |
|---|
| 2026.01.07 | ₩31,009 | ₩31,116 | ₩30,593 | ₩30,647 | -1.17% | 50.1만 |
|---|
| 2026.01.06 | ₩31,398 | ₩31,774 | ₩31,398 | ₩31,747 | +1.11% | 73.4만 |
|---|
| 2026.01.05 | ₩31,532 | ₩31,975 | ₩31,425 | ₩31,894 | +1.15% | 35.5만 |
|---|
| 2026.01.02 | ₩31,733 | ₩31,733 | ₩31,478 | ₩31,532 | -0.63% | 24.5만 |
|---|
| 2025.12.31 | ₩32,042 | ₩32,122 | ₩31,894 | ₩31,948 | -0.29% | 16만 |
|---|
| 2025.12.30 | ₩32,042 | ₩32,136 | ₩31,975 | ₩32,042 | 0.00% | 13.1만 |
|---|
| 2025.12.29 | ₩32,230 | ₩32,270 | ₩31,961 | ₩32,069 | -0.50% | 22.2만 |
|---|
| 2025.12.26 | ₩32,337 | ₩32,350 | ₩32,149 | ₩32,337 | 0.00% | 27.5만 |
|---|
| 2025.12.24 | ₩32,082 | ₩32,310 | ₩32,082 | ₩32,256 | +0.54% | 7.8만 |
|---|
| 2025.12.23 | ₩32,189 | ₩32,216 | ₩32,069 | ₩32,136 | -0.17% | 28.8만 |
|---|
| 2025.12.22 | ₩31,814 | ₩32,270 | ₩31,814 | ₩32,082 | +0.84% | 30.4만 |
|---|
| 2025.12.19 | ₩31,653 | ₩31,800 | ₩31,492 | ₩31,532 | -0.38% | 29.3만 |
|---|
| 2025.12.18 | ₩31,626 | ₩31,760 | ₩31,425 | ₩31,492 | -0.42% | 30.8만 |
|---|
| 2025.12.17 | ₩31,760 | ₩31,988 | ₩31,572 | ₩31,653 | -0.34% | 35.3만 |
|---|
| 2025.12.16 | ₩31,961 | ₩32,028 | ₩31,680 | ₩31,881 | -0.25% | 100.1만 |
|---|
| 2025.12.15 | ₩31,814 | ₩32,015 | ₩31,505 | ₩31,706 | -0.34% | 110.9만 |
|---|
| 2025.12.12 | ₩31,344 | ₩31,653 | ₩31,344 | ₩31,653 | +0.98% | 75.9만 |
|---|
| 2025.12.11 | ₩31,183 | ₩31,572 | ₩31,183 | ₩31,358 | +0.56% | 81만 |
|---|
| 2025.12.10 | ₩30,875 | ₩31,398 | ₩30,848 | ₩31,358 | +1.56% | 33.3만 |
|---|
| 2025.12.09 | ₩30,647 | ₩30,727 | ₩30,352 | ₩30,432 | -0.70% | 43.3만 |
|---|
| 2025.12.08 | ₩31,277 | ₩31,277 | ₩30,566 | ₩30,620 | -2.10% | 37.6만 |
|---|
| 2025.12.05 | ₩31,559 | ₩31,559 | ₩31,157 | ₩31,183 | -1.19% | 40.6만 |
|---|
| 2025.12.04 | ₩31,639 | ₩31,720 | ₩31,183 | ₩31,344 | -0.93% | 95.1만 |
|---|
| 2025.12.03 | ₩31,613 | ₩31,760 | ₩31,545 | ₩31,613 | 0.00% | 40.7만 |
|---|
| 2025.12.02 | ₩31,814 | ₩31,908 | ₩31,666 | ₩31,827 | +0.04% | 28만 |
|---|
| 2025.12.01 | ₩31,934 | ₩32,015 | ₩31,693 | ₩31,720 | -0.67% | 48.7만 |
|---|
| 2025.11.28 | ₩32,002 | ₩32,176 | ₩31,934 | ₩32,082 | +0.25% | 14.7만 |
|---|
| 2025.11.26 | ₩31,961 | ₩32,176 | ₩31,948 | ₩31,948 | -0.04% | 25.9만 |
|---|
| 2025.11.25 | ₩32,176 | ₩32,458 | ₩32,149 | ₩32,270 | +0.29% | 30.2만 |
|---|
| 2025.11.24 | ₩31,934 | ₩32,002 | ₩31,760 | ₩31,854 | -0.25% | 41.1만 |
|---|
| 2025.11.21 | ₩30,794 | ₩31,599 | ₩30,754 | ₩31,398 | +1.96% | 68.9만 |
|---|
| 2025.11.20 | ₩30,701 | ₩30,808 | ₩30,191 | ₩30,298 | -1.31% | 77.8만 |
|---|
| 2025.11.19 | ₩30,848 | ₩30,942 | ₩30,486 | ₩30,566 | -0.91% | 56.4만 |
|---|
| 2025.11.18 | ₩30,540 | ₩30,875 | ₩30,459 | ₩30,781 | +0.79% | 45.8만 |
|---|
| 2025.11.17 | ₩31,291 | ₩31,358 | ₩30,848 | ₩30,875 | -1.33% | 27.7만 |
|---|
| 2025.11.14 | ₩31,425 | ₩31,559 | ₩31,304 | ₩31,371 | -0.17% | 36만 |
|---|
| 2025.11.13 | ₩31,800 | ₩32,028 | ₩31,774 | ₩31,787 | -0.04% | 38.2만 |
|---|
| 2025.11.12 | ₩32,095 | ₩32,350 | ₩32,028 | ₩32,122 | +0.08% | 68.4만 |
|---|
| 2025.11.11 | ₩31,921 | ₩32,417 | ₩31,854 | ₩32,176 | +0.80% | 63만 |
|---|
| 2025.11.10 | ₩32,162 | ₩32,189 | ₩31,666 | ₩31,787 | -1.17% | 71.9만 |
|---|
| 2025.11.07 | ₩32,297 | ₩32,337 | ₩31,841 | ₩32,189 | -0.33% | 45.2만 |
|---|
| 2025.11.06 | ₩32,686 | ₩33,034 | ₩32,390 | ₩32,592 | -0.29% | 36.8만 |
|---|
| 2025.11.05 | ₩31,975 | ₩32,525 | ₩31,908 | ₩32,525 | +1.72% | 72.8만 |
|---|
| 2025.11.04 | ₩32,122 | ₩32,833 | ₩31,519 | ₩32,578 | +1.42% | 193.6만 |
|---|
| 2025.11.03 | ₩35,663 | ₩35,757 | ₩35,234 | ₩35,341 | -0.90% | 63.5만 |
|---|
| 2025.10.31 | ₩36,039 | ₩36,146 | ₩35,824 | ₩35,998 | -0.11% | 42.5만 |
|---|
| 2025.10.30 | ₩36,307 | ₩36,428 | ₩35,703 | ₩35,784 | -1.44% | 42.5만 |
|---|
| 2025.10.29 | ₩36,548 | ₩36,749 | ₩36,065 | ₩36,079 | -1.28% | 18.9만 |
|---|
| 2025.10.28 | ₩36,307 | ₩36,441 | ₩36,186 | ₩36,334 | +0.07% | 25.5만 |
|---|
| 2025.10.27 | ₩36,481 | ₩36,481 | ₩36,293 | ₩36,481 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩36,334 | ₩36,723 | ₩36,307 | ₩36,535 | +0.55% | 18.8만 |
|---|
| 2025.10.23 | ₩36,267 | ₩36,334 | ₩36,092 | ₩36,106 | -0.44% | 23.9만 |
|---|
| 2025.10.22 | ₩36,293 | ₩36,790 | ₩36,186 | ₩36,709 | +1.15% | 19.7만 |
|---|
| 2025.10.21 | ₩36,360 | ₩36,508 | ₩36,132 | ₩36,374 | +0.04% | 38.4만 |
|---|
| 2025.10.20 | ₩36,548 | ₩36,575 | ₩36,173 | ₩36,267 | -0.77% | 41.6만 |
|---|
| 2025.10.17 | ₩36,360 | ₩36,521 | ₩36,159 | ₩36,428 | +0.18% | 39.7만 |
|---|
| 2025.10.16 | ₩35,784 | ₩36,334 | ₩35,650 | ₩36,267 | +1.35% | 41.5만 |
|---|
| 2025.10.15 | ₩35,811 | ₩36,092 | ₩35,529 | ₩35,703 | -0.30% | 41.4만 |
|---|
| 2025.10.14 | ₩36,588 | ₩36,924 | ₩36,454 | ₩36,749 | +0.44% | 35.9만 |
|---|
| 2025.10.13 | ₩36,548 | ₩36,937 | ₩36,441 | ₩36,763 | +0.59% | 25.9만 |
|---|
| 2025.10.10 | ₩36,615 | ₩36,615 | ₩35,878 | ₩35,972 | -1.76% | 40.2만 |
|---|