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 | ₩28,254 | ₩28,482 | ₩28,040 | ₩28,241 | -0.05% | 101.2만 |
| 2026.10.08 | ₩27,195 | ₩28,013 | ₩27,128 | ₩27,999 | +2.96% | 146.8만 |
| 2026.10.07 | ₩30,172 | ₩30,400 | ₩27,490 | ₩27,745 | -8.04% | 324.3만 |
| 2026.10.06 | ₩30,346 | ₩30,373 | ₩30,065 | ₩30,065 | -0.93% | 65.3만 |
| 2026.10.05 | ₩30,065 | ₩30,413 | ₩29,957 | ₩30,373 | +1.03% | 56.8만 |
| 2026.10.02 | ₩29,689 | ₩29,890 | ₩29,622 | ₩29,837 | +0.50% | 47.9만 |
| 2026.10.01 | ₩30,024 | ₩30,065 | ₩29,729 | ₩29,850 | -0.58% | 53.7만 |
| 2026.09.30 | ₩30,091 | ₩30,293 | ₩29,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,011 |
| -0.27% |
| 106.7만 |
| 2026.09.29 | ₩30,091 | ₩30,199 | ₩29,568 | ₩29,863 | -0.76% | 137.9만 |
|---|
| 2026.09.28 | ₩30,722 | ₩30,950 | ₩30,681 | ₩30,775 | +0.17% | 49.9만 |
|---|
| 2026.09.25 | ₩30,105 | ₩30,453 | ₩29,998 | ₩30,427 | +1.07% | 53.3만 |
|---|
| 2026.09.24 | ₩29,756 | ₩30,091 | ₩29,756 | ₩29,971 | +0.72% | 114만 |
|---|
| 2026.09.23 | ₩30,078 | ₩30,360 | ₩30,051 | ₩30,051 | -0.09% | 73.5만 |
|---|
| 2026.09.22 | ₩30,118 | ₩30,386 | ₩29,998 | ₩30,172 | +0.18% | 95.4만 |
|---|
| 2026.09.21 | ₩30,132 | ₩30,172 | ₩29,783 | ₩29,796 | -1.11% | 70.7만 |
|---|
| 2026.09.18 | ₩29,702 | ₩29,810 | ₩29,475 | ₩29,770 | +0.23% | 81.9만 |
|---|
| 2026.09.17 | ₩30,400 | ₩30,413 | ₩29,568 | ₩29,595 | -2.65% | 125.1만 |
|---|
| 2026.09.16 | ₩30,762 | ₩30,976 | ₩30,655 | ₩30,802 | +0.13% | 36.4만 |
|---|
| 2026.09.15 | ₩30,695 | ₩30,856 | ₩30,534 | ₩30,789 | +0.31% | 44.6만 |
|---|
| 2026.09.14 | ₩30,534 | ₩30,708 | ₩30,400 | ₩30,655 | +0.40% | 64.7만 |
|---|
| 2026.09.11 | ₩30,158 | ₩30,225 | ₩29,837 | ₩29,971 | -0.62% | 58.5만 |
|---|
| 2026.09.10 | ₩30,024 | ₩30,051 | ₩29,783 | ₩29,810 | -0.71% | 46만 |
|---|
| 2026.09.09 | ₩29,957 | ₩29,998 | ₩29,796 | ₩29,944 | -0.04% | 36.7만 |
|---|
| 2026.09.08 | ₩30,520 | ₩30,547 | ₩30,091 | ₩30,105 | -1.36% | 80.5만 |
|---|
| 2026.09.04 | ₩30,386 | ₩30,547 | ₩30,252 | ₩30,386 | 0.00% | 48만 |
|---|
| 2026.09.03 | ₩30,574 | ₩30,614 | ₩29,877 | ₩30,132 | -1.45% | 64.9만 |
|---|
| 2026.09.02 | ₩30,279 | ₩30,655 | ₩30,279 | ₩30,373 | +0.31% | 64.6만 |
|---|
| 2026.09.01 | ₩30,815 | ₩30,869 | ₩30,453 | ₩30,494 | -1.04% | 77.9만 |
|---|
| 2026.08.31 | ₩30,722 | ₩30,722 | ₩30,440 | ₩30,494 | -0.74% | 60.1만 |
|---|
| 2026.08.28 | ₩31,057 | ₩31,164 | ₩30,722 | ₩30,976 | -0.26% | 71.6만 |
|---|
| 2026.08.27 | ₩31,097 | ₩31,338 | ₩30,950 | ₩31,204 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩31,714 | ₩31,727 | ₩31,379 | ₩31,379 | -1.06% | 87.7만 |
|---|
| 2026.08.25 | ₩31,365 | ₩31,526 | ₩31,258 | ₩31,526 | +0.51% | 62.3만 |
|---|
| 2026.08.24 | ₩31,459 | ₩31,620 | ₩31,365 | ₩31,553 | +0.30% | 51.1만 |
|---|
| 2026.08.21 | ₩31,406 | ₩31,607 | ₩31,352 | ₩31,419 | +0.04% | 82.7만 |
|---|
| 2026.08.20 | ₩31,754 | ₩32,076 | ₩31,245 | ₩31,419 | -1.06% | 78.7만 |
|---|
| 2026.08.19 | ₩31,794 | ₩32,237 | ₩31,794 | ₩31,969 | +0.55% | 50.7만 |
|---|
| 2026.08.18 | ₩31,848 | ₩32,036 | ₩31,580 | ₩31,593 | -0.80% | 58.6만 |
|---|
| 2026.08.17 | ₩31,875 | ₩31,996 | ₩31,513 | ₩31,513 | -1.14% | 53.2만 |
|---|
| 2026.08.14 | ₩31,915 | ₩31,982 | ₩31,781 | ₩31,875 | -0.13% | 59.5만 |
|---|
| 2026.08.13 | ₩31,942 | ₩32,103 | ₩31,647 | ₩31,687 | -0.80% | 50.9만 |
|---|
| 2026.08.12 | ₩31,902 | ₩31,928 | ₩31,660 | ₩31,808 | -0.29% | 69.6만 |
|---|
| 2026.08.11 | ₩32,666 | ₩32,907 | ₩31,982 | ₩32,009 | -2.01% | 88.9만 |
|---|
| 2026.08.10 | ₩32,626 | ₩32,827 | ₩32,465 | ₩32,653 | +0.08% | 73.2만 |
|---|
| 2026.08.07 | ₩32,384 | ₩32,746 | ₩32,358 | ₩32,545 | +0.50% | 95.1만 |
|---|
| 2026.08.06 | ₩32,840 | ₩32,854 | ₩32,224 | ₩32,317 | -1.59% | 88.2만 |
|---|
| 2026.08.05 | ₩32,277 | ₩32,291 | ₩31,432 | ₩32,036 | -0.75% | 143.1만 |
|---|
| 2026.08.04 | ₩32,317 | ₩32,411 | ₩31,513 | ₩32,197 | -0.37% | 167.3만 |
|---|
| 2026.08.03 | ₩34,932 | ₩35,428 | ₩33,055 | ₩33,873 | -3.03% | 143.1만 |
|---|
| 2026.07.31 | ₩34,074 | ₩34,490 | ₩33,967 | ₩34,409 | +0.98% | 51.4만 |
|---|
| 2026.07.30 | ₩34,101 | ₩34,517 | ₩33,980 | ₩34,463 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩33,484 | ₩33,618 | ₩33,176 | ₩33,337 | -0.44% | 49.9만 |
|---|
| 2026.07.28 | ₩32,840 | ₩33,283 | ₩32,840 | ₩33,189 | +1.06% | 126.6만 |
|---|
| 2026.07.27 | ₩33,310 | ₩33,538 | ₩33,229 | ₩33,350 | +0.12% | 45.3만 |
|---|
| 2026.07.24 | ₩32,800 | ₩33,122 | ₩32,706 | ₩32,974 | +0.53% | 65만 |
|---|
| 2026.07.23 | ₩32,451 | ₩32,814 | ₩32,304 | ₩32,773 | +0.99% | 36.8만 |
|---|
| 2026.07.22 | ₩33,202 | ₩33,202 | ₩32,586 | ₩32,586 | -1.86% | 43.1만 |
|---|
| 2026.07.21 | ₩32,934 | ₩33,229 | ₩32,814 | ₩33,095 | +0.49% | 61.9만 |
|---|
| 2026.07.20 | ₩32,344 | ₩32,586 | ₩32,277 | ₩32,277 | -0.21% | 50.9만 |
|---|
| 2026.07.17 | ₩32,425 | ₩32,666 | ₩32,250 | ₩32,331 | -0.29% | 55.2만 |
|---|
| 2026.07.16 | ₩32,358 | ₩32,478 | ₩32,143 | ₩32,304 | -0.17% | 75.9만 |
|---|
| 2026.07.15 | ₩31,741 | ₩32,371 | ₩31,647 | ₩32,264 | +1.65% | 53.8만 |
|---|
| 2026.07.14 | ₩32,626 | ₩32,693 | ₩32,371 | ₩32,371 | -0.78% | 50.2만 |
|---|
| 2026.07.13 | ₩32,425 | ₩32,921 | ₩32,425 | ₩32,787 | +1.12% | 50.1만 |
|---|
| 2026.07.10 | ₩32,277 | ₩32,304 | ₩31,996 | ₩32,210 | -0.21% | 31.2만 |
|---|
| 2026.07.09 | ₩32,076 | ₩32,250 | ₩31,982 | ₩32,063 | -0.04% | 38.9만 |
|---|
| 2026.07.08 | ₩32,063 | ₩32,250 | ₩31,955 | ₩32,103 | +0.13% | 44.9만 |
|---|
| 2026.07.07 | ₩32,626 | ₩32,706 | ₩32,371 | ₩32,451 | -0.53% | 47.5만 |
|---|
| 2026.07.06 | ₩31,687 | ₩31,768 | ₩31,526 | ₩31,660 | -0.08% | 52.9만 |
|---|
| 2026.07.02 | ₩31,365 | ₩31,861 | ₩31,164 | ₩31,553 | +0.60% | 124.3만 |
|---|
| 2026.07.01 | ₩30,400 | ₩30,909 | ₩30,400 | ₩30,655 | +0.84% | 100.7만 |
|---|
| 2026.06.30 | ₩30,145 | ₩30,480 | ₩29,984 | ₩30,319 | +0.58% | 69.4만 |
|---|
| 2026.06.29 | ₩31,070 | ₩31,111 | ₩30,293 | ₩30,440 | -2.03% | 86.4만 |
|---|
| 2026.06.26 | ₩31,124 | ₩31,312 | ₩31,057 | ₩31,164 | +0.13% | 39.8만 |
|---|
| 2026.06.25 | ₩31,231 | ₩31,325 | ₩30,923 | ₩31,178 | -0.17% | 83.1만 |
|---|
| 2026.06.24 | ₩31,942 | ₩32,183 | ₩31,835 | ₩31,982 | +0.13% | 55만 |
|---|
| 2026.06.23 | ₩31,875 | ₩31,969 | ₩31,660 | ₩31,781 | -0.29% | 49.1만 |
|---|
| 2026.06.22 | ₩31,660 | ₩31,902 | ₩31,365 | ₩31,365 | -0.93% | 48.9만 |
|---|
| 2026.06.18 | ₩31,499 | ₩31,741 | ₩31,352 | ₩31,633 | +0.43% | 40.6만 |
|---|
| 2026.06.17 | ₩31,794 | ₩32,116 | ₩31,473 | ₩31,607 | -0.59% | 62만 |
|---|
| 2026.06.16 | ₩31,647 | ₩31,982 | ₩31,486 | ₩31,848 | +0.64% | 45.3만 |
|---|
| 2026.06.15 | ₩31,593 | ₩31,794 | ₩31,419 | ₩31,446 | -0.47% | 73만 |
|---|
| 2026.06.12 | ₩30,668 | ₩30,923 | ₩30,547 | ₩30,869 | +0.66% | 61.3만 |
|---|
| 2026.06.11 | ₩30,065 | ₩30,293 | ₩29,823 | ₩29,998 | -0.22% | 60.4만 |
|---|
| 2026.06.10 | ₩30,091 | ₩30,225 | ₩29,863 | ₩29,877 | -0.71% | 37.2만 |
|---|
| 2026.06.09 | ₩29,729 | ₩30,172 | ₩29,716 | ₩29,971 | +0.81% | 56만 |
|---|
| 2026.06.08 | ₩29,475 | ₩29,595 | ₩29,126 | ₩29,220 | -0.86% | 47.9만 |
|---|
| 2026.06.05 | ₩29,568 | ₩29,649 | ₩29,421 | ₩29,542 | -0.09% | 55.4만 |
|---|
| 2026.06.04 | ₩29,059 | ₩29,555 | ₩29,059 | ₩29,407 | +1.20% | 74.5만 |
|---|
| 2026.06.03 | ₩27,879 | ₩28,120 | ₩27,731 | ₩28,026 | +0.53% | 98.1만 |
|---|
| 2026.06.02 | ₩28,134 | ₩28,201 | ₩27,557 | ₩27,557 | -2.05% | 228만 |
|---|
| 2026.06.01 | ₩28,616 | ₩28,630 | ₩28,214 | ₩28,214 | -1.41% | 78.5만 |
|---|
| 2026.05.29 | ₩29,112 | ₩29,166 | ₩28,884 | ₩28,925 | -0.64% | 139.4만 |
|---|
| 2026.05.28 | ₩28,898 | ₩29,180 | ₩28,804 | ₩29,005 | +0.37% | 146만 |
|---|
| 2026.05.27 | ₩29,086 | ₩29,206 | ₩28,764 | ₩28,911 | -0.60% | 128.9만 |
|---|
| 2026.05.26 | ₩29,448 | ₩29,448 | ₩28,898 | ₩28,938 | -1.73% | 67.8만 |
|---|
| 2026.05.22 | ₩29,045 | ₩29,247 | ₩28,952 | ₩29,019 | -0.09% | 39만 |
|---|
| 2026.05.21 | ₩29,810 | ₩30,293 | ₩29,810 | ₩30,172 | +1.21% | 69.2만 |
|---|
| 2026.05.20 | ₩29,542 | ₩29,850 | ₩29,354 | ₩29,770 | +0.77% | 71.1만 |
|---|
| 2026.05.19 | ₩29,756 | ₩29,944 | ₩29,542 | ₩29,635 | -0.41% | 54만 |
|---|
| 2026.05.18 | ₩29,206 | ₩29,863 | ₩29,206 | ₩29,796 | +2.02% | 73.7만 |
|---|
| 2026.05.15 | ₩29,032 | ₩29,139 | ₩28,844 | ₩28,965 | -0.23% | 67.5만 |
|---|
| 2026.05.14 | ₩28,898 | ₩29,059 | ₩28,697 | ₩28,791 | -0.37% | 129.7만 |
|---|
| 2026.05.13 | ₩29,112 | ₩29,112 | ₩28,402 | ₩28,683 | -1.47% | 137.9만 |
|---|
| 2026.05.12 | ₩29,394 | ₩29,890 | ₩29,180 | ₩29,823 | +1.46% | 82.9만 |
|---|
| 2026.05.11 | ₩29,501 | ₩29,542 | ₩29,153 | ₩29,180 | -1.09% | 85.9만 |
|---|
| 2026.05.08 | ₩29,595 | ₩29,796 | ₩29,166 | ₩29,542 | -0.18% | 112.8만 |
|---|
| 2026.05.07 | ₩28,884 | ₩29,367 | ₩28,710 | ₩29,032 | +0.51% | 106.9만 |
|---|
| 2026.05.06 | ₩27,812 | ₩28,455 | ₩27,651 | ₩28,174 | +1.30% | 130.5만 |
|---|
| 2026.05.05 | ₩28,268 | ₩28,348 | ₩26,846 | ₩27,074 | -4.22% | 265.4만 |
|---|
| 2026.05.04 | ₩30,199 | ₩30,614 | ₩30,145 | ₩30,373 | +0.58% | 71.7만 |
|---|
| 2026.05.01 | ₩30,346 | ₩30,453 | ₩29,971 | ₩30,158 | -0.62% | 48.6만 |
|---|
| 2026.04.30 | ₩29,944 | ₩30,386 | ₩29,890 | ₩30,266 | +1.07% | 40.1만 |
|---|
| 2026.04.29 | ₩29,930 | ₩29,998 | ₩29,649 | ₩29,716 | -0.72% | 42.4만 |
|---|
| 2026.04.28 | ₩30,360 | ₩30,440 | ₩30,172 | ₩30,185 | -0.57% | 39.8만 |
|---|
| 2026.04.27 | ₩30,480 | ₩30,641 | ₩30,266 | ₩30,333 | -0.48% | 46.6만 |
|---|
| 2026.04.24 | ₩30,413 | ₩30,547 | ₩30,212 | ₩30,534 | +0.40% | 34.2만 |
|---|
| 2026.04.23 | ₩30,842 | ₩30,842 | ₩30,306 | ₩30,494 | -1.13% | 40.3만 |
|---|
| 2026.04.22 | ₩30,641 | ₩30,748 | ₩30,520 | ₩30,655 | +0.04% | 61.3만 |
|---|
| 2026.04.21 | ₩31,285 | ₩31,540 | ₩30,735 | ₩30,775 | -1.63% | 41.4만 |
|---|
| 2026.04.20 | ₩30,762 | ₩31,204 | ₩30,762 | ₩31,084 | +1.05% | 69.2만 |
|---|
| 2026.04.17 | ₩30,842 | ₩31,540 | ₩30,842 | ₩31,392 | +1.78% | 71.9만 |
|---|
| 2026.04.16 | ₩30,762 | ₩30,936 | ₩30,507 | ₩30,534 | -0.74% | 109.1만 |
|---|
| 2026.04.15 | ₩30,762 | ₩30,923 | ₩30,601 | ₩30,628 | -0.44% | 50.2만 |
|---|
| 2026.04.14 | ₩31,660 | ₩31,794 | ₩30,829 | ₩31,124 | -1.69% | 103.4만 |
|---|
| 2026.04.13 | ₩31,432 | ₩31,808 | ₩31,325 | ₩31,808 | +1.19% | 39.9만 |
|---|
| 2026.04.10 | ₩31,942 | ₩31,969 | ₩31,607 | ₩31,687 | -0.80% | 26.8만 |
|---|
| 2026.04.09 | ₩31,365 | ₩31,768 | ₩31,164 | ₩31,660 | +0.94% | 48.8만 |
|---|
| 2026.04.08 | ₩31,473 | ₩31,741 | ₩31,312 | ₩31,419 | -0.17% | 49만 |
|---|
| 2026.04.07 | ₩30,467 | ₩30,574 | ₩30,158 | ₩30,507 | +0.13% | 41.2만 |
|---|
| 2026.04.06 | ₩30,051 | ₩30,306 | ₩29,984 | ₩30,145 | +0.31% | 26.5만 |
|---|
| 2026.04.02 | ₩29,635 | ₩30,105 | ₩29,434 | ₩30,051 | +1.40% | 33만 |
|---|
| 2026.04.01 | ₩30,266 | ₩30,293 | ₩29,904 | ₩29,971 | -0.97% | 49.5만 |
|---|
| 2026.03.31 | ₩29,998 | ₩30,306 | ₩29,716 | ₩30,252 | +0.85% | 41.8만 |
|---|
| 2026.03.30 | ₩29,743 | ₩29,904 | ₩29,568 | ₩29,783 | +0.14% | 32.9만 |
|---|
| 2026.03.27 | ₩30,038 | ₩30,038 | ₩29,568 | ₩29,582 | -1.52% | 28.4만 |
|---|
| 2026.03.26 | ₩29,837 | ₩30,293 | ₩29,770 | ₩30,024 | +0.63% | 42.5만 |
|---|
| 2026.03.25 | ₩29,904 | ₩29,917 | ₩29,488 | ₩29,850 | -0.18% | 36.1만 |
|---|
| 2026.03.24 | ₩29,421 | ₩29,689 | ₩29,381 | ₩29,542 | +0.41% | 77.9만 |
|---|
| 2026.03.23 | ₩29,233 | ₩29,609 | ₩29,086 | ₩29,367 | +0.46% | 55.5만 |
|---|
| 2026.03.20 | ₩29,448 | ₩29,488 | ₩28,911 | ₩29,019 | -1.46% | 46.5만 |
|---|
| 2026.03.19 | ₩29,863 | ₩30,105 | ₩29,448 | ₩29,649 | -0.72% | 80.9만 |
|---|
| 2026.03.18 | ₩30,520 | ₩30,520 | ₩29,998 | ₩30,051 | -1.54% | 78.3만 |
|---|
| 2026.03.17 | ₩31,137 | ₩31,325 | ₩31,003 | ₩31,057 | -0.26% | 43.4만 |
|---|
| 2026.03.16 | ₩30,963 | ₩31,191 | ₩30,748 | ₩30,856 | -0.35% | 39.7만 |
|---|
| 2026.03.13 | ₩30,708 | ₩30,802 | ₩30,453 | ₩30,561 | -0.48% | 40.9만 |
|---|
| 2026.03.12 | ₩30,601 | ₩30,842 | ₩30,494 | ₩30,507 | -0.31% | 42.1만 |
|---|
| 2026.03.11 | ₩30,708 | ₩30,708 | ₩30,333 | ₩30,507 | -0.66% | 37만 |
|---|
| 2026.03.10 | ₩31,057 | ₩31,178 | ₩30,748 | ₩30,789 | -0.86% | 59.9만 |
|---|
| 2026.03.09 | ₩30,950 | ₩31,526 | ₩30,735 | ₩31,392 | +1.43% | 90.7만 |
|---|
| 2026.03.06 | ₩30,708 | ₩30,950 | ₩30,494 | ₩30,775 | +0.22% | 47.9만 |
|---|
| 2026.03.05 | ₩31,057 | ₩31,204 | ₩30,708 | ₩30,909 | -0.47% | 56.5만 |
|---|
| 2026.03.04 | ₩31,338 | ₩31,338 | ₩30,453 | ₩30,883 | -1.45% | 71만 |
|---|
| 2026.03.03 | ₩31,178 | ₩31,392 | ₩30,601 | ₩31,338 | +0.52% | 113.9만 |
|---|
| 2026.03.02 | ₩31,338 | ₩31,593 | ₩31,070 | ₩31,473 | +0.43% | 45.5만 |
|---|
| 2026.02.27 | ₩31,338 | ₩31,513 | ₩31,258 | ₩31,459 | +0.39% | 46.9만 |
|---|
| 2026.02.26 | ₩30,856 | ₩31,432 | ₩30,695 | ₩31,392 | +1.74% | 70.5만 |
|---|
| 2026.02.25 | ₩30,386 | ₩30,561 | ₩30,024 | ₩30,373 | -0.04% | 70.1만 |
|---|
| 2026.02.24 | ₩30,266 | ₩31,003 | ₩29,998 | ₩30,386 | +0.40% | 154.6만 |
|---|
| 2026.02.23 | ₩32,854 | ₩33,122 | ₩32,706 | ₩32,974 | +0.37% | 58.7만 |
|---|
| 2026.02.20 | ₩32,438 | ₩32,840 | ₩32,317 | ₩32,693 | +0.79% | 37.4만 |
|---|
| 2026.02.19 | ₩32,465 | ₩32,492 | ₩32,143 | ₩32,331 | -0.41% | 29.5만 |
|---|
| 2026.02.18 | ₩32,398 | ₩32,559 | ₩31,942 | ₩32,197 | -0.62% | 64.2만 |
|---|
| 2026.02.17 | ₩32,867 | ₩33,135 | ₩32,773 | ₩32,974 | +0.33% | 49.4만 |
|---|
| 2026.02.13 | ₩32,907 | ₩33,001 | ₩32,612 | ₩32,773 | -0.41% | 57.1만 |
|---|
| 2026.02.12 | ₩32,384 | ₩32,948 | ₩32,358 | ₩32,800 | +1.28% | 85.6만 |
|---|
| 2026.02.11 | ₩32,197 | ₩32,344 | ₩31,835 | ₩32,250 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩32,156 | ₩32,384 | ₩32,076 | ₩32,210 | +0.17% | 81.6만 |
|---|
| 2026.02.09 | ₩31,848 | ₩32,130 | ₩31,459 | ₩32,036 | +0.59% | 68.7만 |
|---|
| 2026.02.06 | ₩32,425 | ₩32,693 | ₩32,197 | ₩32,291 | -0.41% | 74.8만 |
|---|
| 2026.02.05 | ₩31,969 | ₩32,653 | ₩31,915 | ₩32,653 | +2.14% | 84만 |
|---|
| 2026.02.04 | ₩31,499 | ₩32,170 | ₩31,379 | ₩31,928 | +1.36% | 66.2만 |
|---|
| 2026.02.03 | ₩30,520 | ₩31,151 | ₩30,105 | ₩30,815 | +0.97% | 82.7만 |
|---|
| 2026.02.02 | ₩30,413 | ₩30,440 | ₩30,065 | ₩30,306 | -0.35% | 43.1만 |
|---|
| 2026.01.30 | ₩30,306 | ₩30,507 | ₩30,172 | ₩30,440 | +0.44% | 47.1만 |
|---|
| 2026.01.29 | ₩30,078 | ₩30,199 | ₩29,850 | ₩30,199 | +0.40% | 39.5만 |
|---|
| 2026.01.28 | ₩29,917 | ₩30,091 | ₩29,649 | ₩29,756 | -0.54% | 42.2만 |
|---|
| 2026.01.27 | ₩29,944 | ₩30,105 | ₩29,729 | ₩30,065 | +0.40% | 45.7만 |
|---|
| 2026.01.26 | ₩29,676 | ₩29,890 | ₩29,676 | ₩29,756 | +0.27% | 33.4만 |
|---|
| 2026.01.23 | ₩29,863 | ₩29,863 | ₩29,287 | ₩29,528 | -1.12% | 96.5만 |
|---|
| 2026.01.22 | ₩29,099 | ₩30,172 | ₩29,072 | ₩29,944 | +2.90% | 149.2만 |
|---|
| 2026.01.21 | ₩28,791 | ₩29,247 | ₩28,697 | ₩29,072 | +0.98% | 65.9만 |
|---|
| 2026.01.20 | ₩28,348 | ₩28,509 | ₩28,093 | ₩28,308 | -0.14% | 71.9만 |
|---|
| 2026.01.16 | ₩29,072 | ₩29,635 | ₩28,871 | ₩29,434 | +1.25% | 184.5만 |
|---|
| 2026.01.15 | ₩28,402 | ₩29,032 | ₩28,187 | ₩29,005 | +2.12% | 132.6만 |
|---|
| 2026.01.14 | ₩29,702 | ₩29,716 | ₩28,402 | ₩28,683 | -3.43% | 137.2만 |
|---|
| 2026.01.13 | ₩31,473 | ₩31,486 | ₩30,614 | ₩30,681 | -2.51% | 49.2만 |
|---|
| 2026.01.12 | ₩32,089 | ₩32,089 | ₩31,727 | ₩31,969 | -0.38% | 24.7만 |
|---|
| 2026.01.09 | ₩31,097 | ₩31,218 | ₩30,789 | ₩30,923 | -0.56% | 36.3만 |
|---|
| 2026.01.08 | ₩30,158 | ₩30,668 | ₩30,158 | ₩30,507 | +1.16% | 49만 |
|---|
| 2026.01.07 | ₩31,003 | ₩31,111 | ₩30,588 | ₩30,641 | -1.17% | 50.1만 |
|---|
| 2026.01.06 | ₩31,392 | ₩31,768 | ₩31,392 | ₩31,741 | +1.11% | 73.4만 |
|---|
| 2026.01.05 | ₩31,526 | ₩31,969 | ₩31,419 | ₩31,888 | +1.15% | 35.5만 |
|---|
| 2026.01.02 | ₩31,727 | ₩31,727 | ₩31,473 | ₩31,526 | -0.63% | 24.5만 |
|---|
| 2025.12.31 | ₩32,036 | ₩32,116 | ₩31,888 | ₩31,942 | -0.29% | 16만 |
|---|
| 2025.12.30 | ₩32,036 | ₩32,130 | ₩31,969 | ₩32,036 | 0.00% | 13.1만 |
|---|
| 2025.12.29 | ₩32,224 | ₩32,264 | ₩31,955 | ₩32,063 | -0.50% | 22.2만 |
|---|
| 2025.12.26 | ₩32,331 | ₩32,344 | ₩32,143 | ₩32,331 | 0.00% | 27.5만 |
|---|
| 2025.12.24 | ₩32,076 | ₩32,304 | ₩32,076 | ₩32,250 | +0.54% | 7.8만 |
|---|
| 2025.12.23 | ₩32,183 | ₩32,210 | ₩32,063 | ₩32,130 | -0.17% | 28.8만 |
|---|
| 2025.12.22 | ₩31,808 | ₩32,264 | ₩31,808 | ₩32,076 | +0.84% | 30.4만 |
|---|
| 2025.12.19 | ₩31,647 | ₩31,794 | ₩31,486 | ₩31,526 | -0.38% | 29.3만 |
|---|
| 2025.12.18 | ₩31,620 | ₩31,754 | ₩31,419 | ₩31,486 | -0.42% | 30.8만 |
|---|
| 2025.12.17 | ₩31,754 | ₩31,982 | ₩31,566 | ₩31,647 | -0.34% | 35.3만 |
|---|
| 2025.12.16 | ₩31,955 | ₩32,022 | ₩31,674 | ₩31,875 | -0.25% | 100.1만 |
|---|
| 2025.12.15 | ₩31,808 | ₩32,009 | ₩31,499 | ₩31,701 | -0.34% | 110.9만 |
|---|
| 2025.12.12 | ₩31,338 | ₩31,647 | ₩31,338 | ₩31,647 | +0.98% | 75.9만 |
|---|
| 2025.12.11 | ₩31,178 | ₩31,566 | ₩31,178 | ₩31,352 | +0.56% | 81만 |
|---|
| 2025.12.10 | ₩30,869 | ₩31,392 | ₩30,842 | ₩31,352 | +1.56% | 33.3만 |
|---|
| 2025.12.09 | ₩30,641 | ₩30,722 | ₩30,346 | ₩30,427 | -0.70% | 43.3만 |
|---|
| 2025.12.08 | ₩31,271 | ₩31,271 | ₩30,561 | ₩30,614 | -2.10% | 37.6만 |
|---|
| 2025.12.05 | ₩31,553 | ₩31,553 | ₩31,151 | ₩31,178 | -1.19% | 40.6만 |
|---|
| 2025.12.04 | ₩31,633 | ₩31,714 | ₩31,178 | ₩31,338 | -0.93% | 95.1만 |
|---|
| 2025.12.03 | ₩31,607 | ₩31,754 | ₩31,540 | ₩31,607 | 0.00% | 40.7만 |
|---|
| 2025.12.02 | ₩31,808 | ₩31,902 | ₩31,660 | ₩31,821 | +0.04% | 28만 |
|---|
| 2025.12.01 | ₩31,928 | ₩32,009 | ₩31,687 | ₩31,714 | -0.67% | 48.7만 |
|---|
| 2025.11.28 | ₩31,996 | ₩32,170 | ₩31,928 | ₩32,076 | +0.25% | 14.7만 |
|---|
| 2025.11.26 | ₩31,955 | ₩32,170 | ₩31,942 | ₩31,942 | -0.04% | 25.9만 |
|---|
| 2025.11.25 | ₩32,170 | ₩32,451 | ₩32,143 | ₩32,264 | +0.29% | 30.2만 |
|---|
| 2025.11.24 | ₩31,928 | ₩31,996 | ₩31,754 | ₩31,848 | -0.25% | 41.1만 |
|---|
| 2025.11.21 | ₩30,789 | ₩31,593 | ₩30,748 | ₩31,392 | +1.96% | 68.9만 |
|---|
| 2025.11.20 | ₩30,695 | ₩30,802 | ₩30,185 | ₩30,293 | -1.31% | 77.8만 |
|---|
| 2025.11.19 | ₩30,842 | ₩30,936 | ₩30,480 | ₩30,561 | -0.91% | 56.4만 |
|---|
| 2025.11.18 | ₩30,534 | ₩30,869 | ₩30,453 | ₩30,775 | +0.79% | 45.8만 |
|---|
| 2025.11.17 | ₩31,285 | ₩31,352 | ₩30,842 | ₩30,869 | -1.33% | 27.7만 |
|---|
| 2025.11.14 | ₩31,419 | ₩31,553 | ₩31,298 | ₩31,365 | -0.17% | 36만 |
|---|
| 2025.11.13 | ₩31,794 | ₩32,022 | ₩31,768 | ₩31,781 | -0.04% | 38.2만 |
|---|
| 2025.11.12 | ₩32,089 | ₩32,344 | ₩32,022 | ₩32,116 | +0.08% | 68.4만 |
|---|
| 2025.11.11 | ₩31,915 | ₩32,411 | ₩31,848 | ₩32,170 | +0.80% | 63만 |
|---|
| 2025.11.10 | ₩32,156 | ₩32,183 | ₩31,660 | ₩31,781 | -1.17% | 71.9만 |
|---|
| 2025.11.07 | ₩32,291 | ₩32,331 | ₩31,835 | ₩32,183 | -0.33% | 45.2만 |
|---|
| 2025.11.06 | ₩32,679 | ₩33,028 | ₩32,384 | ₩32,586 | -0.29% | 36.8만 |
|---|
| 2025.11.05 | ₩31,969 | ₩32,519 | ₩31,902 | ₩32,519 | +1.72% | 72.8만 |
|---|
| 2025.11.04 | ₩32,116 | ₩32,827 | ₩31,513 | ₩32,572 | +1.42% | 193.6만 |
|---|
| 2025.11.03 | ₩35,656 | ₩35,750 | ₩35,227 | ₩35,335 | -0.90% | 63.5만 |
|---|
| 2025.10.31 | ₩36,032 | ₩36,139 | ₩35,817 | ₩35,992 | -0.11% | 42.5만 |
|---|
| 2025.10.30 | ₩36,300 | ₩36,421 | ₩35,697 | ₩35,777 | -1.44% | 42.5만 |
|---|
| 2025.10.29 | ₩36,541 | ₩36,743 | ₩36,059 | ₩36,072 | -1.28% | 18.9만 |
|---|
| 2025.10.28 | ₩36,300 | ₩36,434 | ₩36,179 | ₩36,327 | +0.07% | 25.5만 |
|---|
| 2025.10.27 | ₩36,474 | ₩36,474 | ₩36,287 | ₩36,474 | 0.00% | 11.8만 |
|---|
| 2025.10.24 | ₩36,327 | ₩36,716 | ₩36,300 | ₩36,528 | +0.55% | 18.8만 |
|---|
| 2025.10.23 | ₩36,260 | ₩36,327 | ₩36,086 | ₩36,099 | -0.44% | 23.9만 |
|---|
| 2025.10.22 | ₩36,287 | ₩36,783 | ₩36,179 | ₩36,702 | +1.15% | 19.7만 |
|---|
| 2025.10.21 | ₩36,354 | ₩36,501 | ₩36,126 | ₩36,367 | +0.04% | 38.4만 |
|---|
| 2025.10.20 | ₩36,541 | ₩36,568 | ₩36,166 | ₩36,260 | -0.77% | 41.6만 |
|---|
| 2025.10.17 | ₩36,354 | ₩36,515 | ₩36,153 | ₩36,421 | +0.18% | 39.7만 |
|---|
| 2025.10.16 | ₩35,777 | ₩36,327 | ₩35,643 | ₩36,260 | +1.35% | 41.5만 |
|---|
| 2025.10.15 | ₩35,804 | ₩36,086 | ₩35,522 | ₩35,697 | -0.30% | 41.4만 |
|---|
| 2025.10.14 | ₩36,582 | ₩36,917 | ₩36,448 | ₩36,743 | +0.44% | 35.9만 |
|---|
| 2025.10.13 | ₩36,541 | ₩36,930 | ₩36,434 | ₩36,756 | +0.59% | 25.9만 |
|---|
| 2025.10.10 | ₩36,608 | ₩36,608 | ₩35,871 | ₩35,965 | -1.76% | 40.2만 |
|---|