시장 데이터를 불러오는 중
전체 종목
케스트라 메디컬 테크놀로지스 과거 주가
Kestra Medical Technologies, Ltd. - Common Stock · KMTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kestra Medical Technologies, Ltd. - Common Stock · KMTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,492 | ₩36,355 | ₩34,492 | ₩36,154 | +4.82% | 24.7만 |
| 2026.10.08 | ₩35,068 | ₩35,075 | ₩33,836 | ₩34,532 | -1.53% | 38만 |
| 2026.10.07 | ₩35,591 | ₩36,998 | ₩34,707 | ₩35,497 | -0.26% | 40만 |
| 2026.10.06 | ₩38,432 | ₩39,180 | ₩36,261 | ₩36,315 | -5.51% | 26.2만 |
| 2026.10.05 | ₩37,038 | ₩38,110 | ₩36,462 | ₩37,976 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,877 | ₩37,293 | ₩35,926 | ₩36,757 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,708 | ₩39,745 | ₩36,140 | ₩36,335 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,137 | ₩39,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,909 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,164 | ₩38,794 | ₩37,293 | ₩38,137 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,234 | ₩38,103 | ₩36,020 | ₩37,695 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,867 | ₩37,092 | ₩34,264 | ₩36,368 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,104 | ₩34,841 | ₩33,815 | ₩34,519 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,881 | ₩34,921 | ₩33,688 | ₩34,184 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,715 | ₩34,988 | ₩33,165 | ₩34,961 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,085 | ₩33,340 | ₩32,348 | ₩33,192 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,629 | ₩33,608 | ₩32,549 | ₩32,737 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,763 | ₩33,514 | ₩31,678 | ₩32,629 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,769 | ₩33,940 | ₩31,973 | ₩32,268 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,346 | ₩34,087 | ₩28,891 | ₩33,742 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,646 | ₩32,737 | ₩30,546 | ₩32,241 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩32,040 | ₩32,670 | ₩30,063 | ₩30,619 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,423 | ₩32,730 | ₩31,155 | ₩31,584 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,929 | ₩34,264 | ₩32,201 | ₩32,254 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,104 | ₩34,613 | ₩33,326 | ₩34,351 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,514 | ₩34,398 | ₩33,179 | ₩34,224 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩35,028 | ₩35,028 | ₩33,259 | ₩33,688 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,117 | ₩35,511 | ₩33,628 | ₩34,479 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,224 | ₩35,088 | ₩33,567 | ₩33,661 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩34,010 | ₩34,707 | ₩33,581 | ₩34,506 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,305 | ₩35,216 | ₩34,150 | ₩34,358 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,591 | ₩36,508 | ₩34,546 | ₩34,586 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,698 | ₩36,167 | ₩34,934 | ₩35,604 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,502 | ₩36,852 | ₩35,497 | ₩36,073 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,154 | ₩36,891 | ₩35,162 | ₩36,060 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,730 | ₩36,790 | ₩35,256 | ₩36,167 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,837 | ₩37,668 | ₩36,181 | ₩36,529 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,936 | ₩38,713 | ₩37,065 | ₩37,400 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,918 | ₩37,963 | ₩35,765 | ₩37,427 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,877 | ₩37,547 | ₩36,047 | ₩37,279 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,676 | ₩37,768 | ₩35,544 | ₩37,547 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,762 | ₩38,338 | ₩36,851 | ₩37,172 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,199 | ₩38,304 | ₩36,891 | ₩37,521 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,271 | ₩38,526 | ₩37,086 | ₩37,387 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩36,047 | ₩38,459 | ₩35,779 | ₩37,990 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,318 | ₩35,470 | ₩33,621 | ₩35,377 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,897 | ₩34,117 | ₩32,603 | ₩33,862 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,412 | ₩34,928 | ₩33,085 | ₩33,581 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,227 | ₩34,881 | ₩32,026 | ₩34,747 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩31,075 | ₩32,482 | ₩31,075 | ₩32,147 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,330 | ₩32,248 | ₩29,628 | ₩30,593 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,700 | ₩32,160 | ₩29,775 | ₩31,021 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,705 | ₩32,241 | ₩30,365 | ₩30,485 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,807 | ₩32,482 | ₩30,258 | ₩31,973 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,810 | ₩30,894 | ₩28,810 | ₩30,579 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,346 | ₩29,373 | ₩27,993 | ₩28,221 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,377 | ₩28,904 | ₩27,336 | ₩28,904 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,333 | ₩29,936 | ₩27,993 | ₩27,993 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,164 | ₩30,995 | ₩29,561 | ₩29,802 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,549 | ₩33,072 | ₩31,008 | ₩31,142 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,678 | ₩32,884 | ₩30,908 | ₩32,723 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,576 | ₩35,537 | ₩31,732 | ₩32,134 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,294 | ₩33,232 | ₩28,181 | ₩32,985 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,616 | ₩33,072 | ₩31,571 | ₩32,402 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,425 | ₩35,276 | ₩33,031 | ₩33,179 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,229 | ₩35,665 | ₩33,849 | ₩34,827 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,377 | ₩36,181 | ₩35,082 | ₩35,765 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,542 | ₩37,052 | ₩35,511 | ₩35,913 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,815 | ₩38,606 | ₩36,737 | ₩37,320 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,154 | ₩37,494 | ₩34,827 | ₩37,360 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,511 | ₩36,569 | ₩34,680 | ₩36,154 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,546 | ₩37,387 | ₩34,546 | ₩35,216 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,144 | ₩35,042 | ₩33,078 | ₩34,090 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,425 | ₩35,537 | ₩33,145 | ₩33,970 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,258 | ₩36,181 | ₩30,258 | ₩35,417 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,561 | ₩31,273 | ₩29,199 | ₩30,258 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,846 | ₩30,405 | ₩27,665 | ₩29,588 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,310 | ₩28,596 | ₩27,310 | ₩27,725 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,559 | ₩28,442 | ₩26,331 | ₩27,779 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,238 | ₩27,135 | ₩25,166 | ₩26,707 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,608 | ₩26,506 | ₩24,723 | ₩25,568 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,363 | ₩27,403 | ₩25,728 | ₩25,769 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,663 | ₩28,663 | ₩27,109 | ₩27,343 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,135 | ₩28,341 | ₩26,928 | ₩27,939 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,345 | ₩27,162 | ₩25,541 | ₩26,988 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,412 | ₩27,276 | ₩25,273 | ₩26,050 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,465 | ₩27,604 | ₩25,487 | ₩26,693 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,251 | ₩27,832 | ₩26,016 | ₩26,452 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,403 | ₩28,006 | ₩25,527 | ₩25,996 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,621 | ₩28,248 | ₩25,337 | ₩27,403 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,978 | ₩25,507 | ₩23,960 | ₩25,219 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,774 | ₩26,774 | ₩24,804 | ₩25,219 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,859 | ₩27,899 | ₩26,780 | ₩27,055 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,475 | ₩29,373 | ₩28,274 | ₩28,489 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,805 | ₩28,837 | ₩27,390 | ₩28,475 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,212 | ₩29,460 | ₩28,107 | ₩28,140 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,199 | ₩30,010 | ₩29,025 | ₩29,239 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,092 | ₩31,269 | ₩28,784 | ₩28,998 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,497 | ₩28,998 | ₩27,310 | ₩28,891 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,707 | ₩28,033 | ₩26,573 | ₩27,819 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,916 | ₩27,122 | ₩25,320 | ₩26,532 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,318 | ₩27,095 | ₩25,514 | ₩26,251 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,837 | ₩29,186 | ₩26,452 | ₩26,559 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,958 | ₩29,976 | ₩28,382 | ₩29,574 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,212 | ₩30,043 | ₩28,341 | ₩28,743 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,266 | ₩29,976 | ₩27,578 | ₩28,904 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,087 | ₩29,521 | ₩25,460 | ₩29,253 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,703 | ₩28,918 | ₩28,073 | ₩28,207 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,792 | ₩29,226 | ₩27,591 | ₩28,837 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,229 | ₩29,413 | ₩25,460 | ₩27,752 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,591 | ₩28,496 | ₩26,492 | ₩27,135 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,239 | ₩30,016 | ₩27,135 | ₩27,537 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,671 | ₩29,387 | ₩26,800 | ₩29,239 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,264 | ₩28,060 | ₩25,460 | ₩27,765 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,730 | ₩29,568 | ₩26,117 | ₩26,144 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,802 | ₩31,155 | ₩28,757 | ₩29,025 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩30,057 | ₩30,861 | ₩29,413 | ₩29,789 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,619 | ₩31,986 | ₩28,951 | ₩30,083 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,973 | ₩32,368 | ₩29,869 | ₩30,445 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,624 | ₩32,857 | ₩31,236 | ₩31,906 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,638 | ₩32,750 | ₩30,291 | ₩31,082 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,485 | ₩32,321 | ₩29,226 | ₩31,236 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,114 | ₩30,780 | ₩26,934 | ₩30,566 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,135 | ₩27,819 | ₩26,559 | ₩27,350 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,439 | ₩27,095 | ₩25,614 | ₩27,055 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,139 | ₩26,506 | ₩24,790 | ₩26,452 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,946 | ₩25,286 | ₩23,236 | ₩25,139 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,849 | ₩26,398 | ₩23,779 | ₩23,946 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,876 | ₩26,130 | ₩24,871 | ₩25,795 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,095 | ₩28,006 | ₩25,795 | ₩26,291 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,702 | ₩26,278 | ₩24,790 | ₩26,117 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,358 | ₩27,229 | ₩25,447 | ₩25,889 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,130 | ₩27,310 | ₩25,554 | ₩26,586 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,760 | ₩27,082 | ₩25,393 | ₩26,867 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,983 | ₩27,008 | ₩24,837 | ₩26,707 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,184 | ₩26,184 | ₩24,315 | ₩24,563 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,372 | ₩26,532 | ₩25,152 | ₩26,077 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,323 | ₩28,435 | ₩26,010 | ₩26,372 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,805 | ₩28,556 | ₩27,256 | ₩27,578 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,211 | ₩27,953 | ₩25,286 | ₩27,738 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,157 | ₩26,640 | ₩23,933 | ₩26,251 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,943 | ₩27,645 | ₩25,139 | ₩25,594 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,929 | ₩27,216 | ₩25,206 | ₩26,211 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,328 | ₩29,695 | ₩25,594 | ₩26,238 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,929 | ₩28,475 | ₩25,929 | ₩28,328 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,688 | ₩26,814 | ₩25,072 | ₩25,809 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,594 | ₩26,559 | ₩23,692 | ₩25,568 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩29,052 | ₩29,641 | ₩24,817 | ₩25,487 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,722 | ₩30,083 | ₩29,186 | ₩29,668 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,995 | ₩31,544 | ₩29,413 | ₩29,869 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,794 | ₩33,112 | ₩30,217 | ₩31,410 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,968 | ₩31,698 | ₩30,378 | ₩30,874 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,748 | ₩31,959 | ₩29,480 | ₩31,758 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,740 | ₩32,536 | ₩29,501 | ₩29,869 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,708 | ₩31,303 | ₩29,708 | ₩30,713 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,713 | ₩31,464 | ₩29,755 | ₩30,485 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,348 | ₩33,273 | ₩30,619 | ₩31,196 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,661 | ₩34,050 | ₩32,093 | ₩32,897 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,604 | ₩36,730 | ₩33,728 | ₩33,836 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,752 | ₩36,623 | ₩35,109 | ₩35,296 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,591 | ₩36,556 | ₩34,680 | ₩35,765 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,109 | ₩36,516 | ₩34,197 | ₩35,591 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,983 | ₩35,490 | ₩32,683 | ₩35,269 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,559 | ₩35,310 | ₩32,810 | ₩34,238 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,752 | ₩36,408 | ₩33,165 | ₩34,948 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩37,052 | ₩37,775 | ₩34,479 | ₩36,073 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,427 | ₩37,574 | ₩36,147 | ₩36,797 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩37,052 | ₩37,655 | ₩35,162 | ₩37,320 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,725 | ₩36,951 | ₩35,055 | ₩36,583 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,425 | ₩35,913 | ₩33,092 | ₩35,913 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,358 | ₩35,122 | ₩33,353 | ₩34,130 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,117 | ₩35,162 | ₩32,629 | ₩33,661 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,501 | ₩34,807 | ₩32,777 | ₩34,278 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,501 | ₩34,727 | ₩32,938 | ₩33,561 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,179 | ₩34,211 | ₩32,549 | ₩33,501 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,790 | ₩34,372 | ₩32,201 | ₩33,058 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,956 | ₩34,171 | ₩32,147 | ₩33,273 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,465 | ₩34,934 | ₩33,434 | ₩33,782 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,447 | ₩34,834 | ₩33,018 | ₩34,653 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,978 | ₩33,554 | ₩31,988 | ₩33,259 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩33,072 | ₩33,527 | ₩32,091 | ₩32,964 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,651 | ₩33,487 | ₩31,638 | ₩33,112 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,196 | ₩32,268 | ₩30,392 | ₩31,624 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,614 | ₩31,129 | ₩29,614 | ₩30,820 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,204 | ₩31,035 | ₩29,695 | ₩30,619 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,856 | ₩31,001 | ₩29,856 | ₩30,794 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,963 | ₩30,164 | ₩28,636 | ₩29,909 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,477 | ₩32,043 | ₩28,971 | ₩29,534 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,428 | ₩32,683 | ₩30,774 | ₩31,370 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,939 | ₩36,923 | ₩32,201 | ₩32,737 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,403 | ₩36,449 | ₩34,841 | ₩35,712 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,385 | ₩36,114 | ₩33,903 | ₩35,658 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,777 | ₩34,331 | ₩31,986 | ₩34,224 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,616 | ₩33,688 | ₩32,522 | ₩32,723 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,417 | ₩36,274 | ₩32,174 | ₩32,683 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,207 | ₩36,998 | ₩35,202 | ₩35,537 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,457 | ₩36,181 | ₩34,975 | ₩36,134 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,859 | ₩36,227 | ₩35,323 | ₩35,417 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,770 | ₩36,837 | ₩35,685 | ₩36,355 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩37,052 | ₩37,467 | ₩36,047 | ₩36,877 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,480 | ₩38,057 | ₩36,368 | ₩36,918 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,690 | ₩38,646 | ₩35,805 | ₩37,534 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,408 | ₩37,293 | ₩35,736 | ₩36,609 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,382 | ₩37,494 | ₩36,020 | ₩36,382 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,154 | ₩37,025 | ₩35,390 | ₩35,939 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,403 | ₩36,991 | ₩34,944 | ₩36,181 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩35,042 | ₩36,623 | ₩34,345 | ₩35,484 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,444 | ₩36,422 | ₩32,589 | ₩35,068 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩33,005 | ₩34,211 | ₩32,857 | ₩33,380 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,857 | ₩33,755 | ₩31,437 | ₩32,857 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,777 | ₩33,728 | ₩31,919 | ₩33,152 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,201 | ₩33,400 | ₩31,490 | ₩32,871 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,750 | ₩33,112 | ₩32,040 | ₩32,254 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,881 | ₩32,603 | ₩32,830 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,112 | ₩36,167 | ₩32,120 | ₩34,599 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,149 | ₩35,149 | ₩29,976 | ₩30,834 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,299 | ₩33,728 | ₩31,048 | ₩33,085 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩36,047 | ₩37,480 | ₩35,779 | ₩36,154 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,328 | ₩37,521 | ₩35,604 | ₩36,181 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,556 | ₩37,454 | ₩35,437 | ₩36,382 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,497 | ₩37,990 | ₩34,499 | ₩36,455 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,219 | ₩35,310 | ₩31,035 | ₩34,961 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,591 | ₩36,154 | ₩33,434 | ₩33,487 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,492 | ₩35,350 | ₩34,117 | ₩34,613 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,090 | ₩35,738 | ₩34,090 | ₩34,372 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,460 | ₩34,333 | ₩32,656 | ₩33,635 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,428 | ₩34,264 | ₩31,088 | ₩33,527 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,537 | ₩36,167 | ₩33,353 | ₩33,380 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,891 | ₩37,601 | ₩35,805 | ₩35,899 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,269 | ₩37,521 | ₩35,240 | ₩36,931 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,497 | ₩37,387 | ₩34,720 | ₩35,403 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,747 | ₩36,181 | ₩33,380 | ₩35,135 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,805 | ₩35,805 | ₩34,318 | ₩34,975 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,511 | ₩36,181 | ₩34,747 | ₩35,511 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,841 | ₩36,047 | ₩34,184 | ₩35,712 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,596 | ₩36,690 | ₩32,696 | ₩35,169 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,346 | ₩37,795 | ₩36,442 | ₩36,690 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,918 | ₩38,211 | ₩36,918 | ₩37,474 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,186 | ₩37,701 | ₩36,529 | ₩37,413 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,958 | ₩38,050 | ₩36,288 | ₩37,454 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,655 | ₩40,201 | ₩33,558 | ₩36,274 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩35,055 | ₩35,202 | ₩33,983 | ₩34,841 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,934 | ₩34,961 | ₩33,769 | ₩34,425 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,511 | ₩36,181 | ₩34,238 | ₩34,934 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,114 | ₩36,114 | ₩34,613 | ₩35,377 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,393 | ₩36,060 | ₩33,393 | ₩35,980 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,767 | ₩33,132 | ₩29,373 | ₩32,978 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,928 | ₩31,986 | ₩30,459 | ₩31,182 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,236 | ₩31,263 | ₩29,775 | ₩30,807 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,869 | ₩30,847 | ₩29,400 | ₩30,780 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,124 | ₩30,733 | ₩29,909 | ₩30,258 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,638 | ₩32,502 | ₩29,427 | ₩29,480 | -6.82% | 23.6만 |
|---|