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 | ₩34,404 | ₩36,261 | ₩34,404 | ₩36,061 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,978 | ₩34,985 | ₩33,749 | ₩34,444 | -1.53% | 38만 |
| 2026.10.07 | ₩35,500 | ₩36,903 | ₩34,617 | ₩35,406 | -0.26% | 40만 |
| 2026.10.06 | ₩38,333 | ₩39,079 | ₩36,168 | ₩36,221 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,943 | ₩38,012 | ₩36,368 | ₩37,879 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,783 | ₩37,197 | ₩35,834 | ₩36,662 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,611 | ₩39,643 | ₩36,048 | ₩36,241 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,039 | ₩39,536 | ₩37,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,812 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,066 | ₩38,694 | ₩37,197 | ₩38,039 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,141 | ₩38,006 | ₩35,927 | ₩37,598 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,778 | ₩36,997 | ₩34,176 | ₩36,275 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,016 | ₩34,751 | ₩33,729 | ₩34,430 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,791 | ₩34,831 | ₩33,602 | ₩34,096 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,628 | ₩34,898 | ₩33,080 | ₩34,871 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,000 | ₩33,254 | ₩32,265 | ₩33,107 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,546 | ₩33,521 | ₩32,466 | ₩32,653 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,679 | ₩33,428 | ₩31,597 | ₩32,546 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,682 | ₩33,853 | ₩31,891 | ₩32,185 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,271 | ₩34,000 | ₩28,817 | ₩33,655 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,568 | ₩32,653 | ₩30,467 | ₩32,158 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,958 | ₩32,586 | ₩29,986 | ₩30,541 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,343 | ₩32,646 | ₩31,075 | ₩31,503 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,842 | ₩34,176 | ₩32,118 | ₩32,171 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,016 | ₩34,524 | ₩33,241 | ₩34,263 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,428 | ₩34,310 | ₩33,094 | ₩34,136 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,938 | ₩34,938 | ₩33,174 | ₩33,602 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,029 | ₩35,419 | ₩33,541 | ₩34,390 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,136 | ₩34,998 | ₩33,481 | ₩33,575 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,922 | ₩34,617 | ₩33,495 | ₩34,417 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,216 | ₩35,125 | ₩34,063 | ₩34,270 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,500 | ₩36,414 | ₩34,457 | ₩34,497 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,606 | ₩36,074 | ₩34,845 | ₩35,513 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,408 | ₩36,757 | ₩35,406 | ₩35,981 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,061 | ₩36,796 | ₩35,072 | ₩35,967 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,636 | ₩36,696 | ₩35,165 | ₩36,074 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,743 | ₩37,571 | ₩36,088 | ₩36,435 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,839 | ₩38,614 | ₩36,970 | ₩37,304 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,823 | ₩37,865 | ₩35,673 | ₩37,331 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,783 | ₩37,451 | ₩35,954 | ₩37,184 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,582 | ₩37,672 | ₩35,453 | ₩37,451 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,665 | ₩38,240 | ₩36,756 | ₩37,077 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,103 | ₩38,206 | ₩36,796 | ₩37,424 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,173 | ₩38,427 | ₩36,991 | ₩37,291 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,954 | ₩38,360 | ₩35,687 | ₩37,892 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,230 | ₩35,379 | ₩33,535 | ₩35,286 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,813 | ₩34,029 | ₩32,519 | ₩33,775 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,323 | ₩34,838 | ₩33,000 | ₩33,495 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,145 | ₩34,791 | ₩31,944 | ₩34,658 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,995 | ₩32,399 | ₩30,995 | ₩32,065 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,249 | ₩32,165 | ₩29,552 | ₩30,514 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,621 | ₩32,078 | ₩29,699 | ₩30,942 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,623 | ₩32,158 | ₩30,287 | ₩30,407 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,728 | ₩32,399 | ₩30,180 | ₩31,891 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,736 | ₩30,815 | ₩28,736 | ₩30,501 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,271 | ₩29,298 | ₩27,921 | ₩28,148 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,306 | ₩28,830 | ₩27,266 | ₩28,830 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,258 | ₩29,859 | ₩27,921 | ₩27,921 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,086 | ₩30,915 | ₩29,485 | ₩29,726 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,466 | ₩32,987 | ₩30,928 | ₩31,062 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,597 | ₩32,800 | ₩30,828 | ₩32,639 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,492 | ₩35,446 | ₩31,650 | ₩32,051 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,212 | ₩33,147 | ₩28,108 | ₩32,900 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,532 | ₩32,987 | ₩31,490 | ₩32,319 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,337 | ₩35,185 | ₩32,947 | ₩33,094 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,139 | ₩35,573 | ₩33,762 | ₩34,738 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,286 | ₩36,088 | ₩34,992 | ₩35,673 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,449 | ₩36,956 | ₩35,419 | ₩35,820 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,718 | ₩38,507 | ₩36,642 | ₩37,224 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,061 | ₩37,398 | ₩34,738 | ₩37,264 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,419 | ₩36,475 | ₩34,591 | ₩36,061 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,457 | ₩37,291 | ₩34,457 | ₩35,125 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,056 | ₩34,952 | ₩32,993 | ₩34,003 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,337 | ₩35,446 | ₩33,060 | ₩33,882 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,180 | ₩36,088 | ₩30,180 | ₩35,326 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,485 | ₩31,193 | ₩29,124 | ₩30,180 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,774 | ₩30,327 | ₩27,594 | ₩29,512 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,239 | ₩28,523 | ₩27,239 | ₩27,654 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,491 | ₩28,369 | ₩26,264 | ₩27,707 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,170 | ₩27,066 | ₩25,101 | ₩26,638 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,542 | ₩26,438 | ₩24,660 | ₩25,502 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,293 | ₩27,333 | ₩25,662 | ₩25,702 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,589 | ₩28,589 | ₩27,039 | ₩27,273 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,066 | ₩28,269 | ₩26,859 | ₩27,868 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,277 | ₩27,092 | ₩25,475 | ₩26,919 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,344 | ₩27,206 | ₩25,208 | ₩25,983 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,397 | ₩27,534 | ₩25,422 | ₩26,625 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,184 | ₩27,761 | ₩25,950 | ₩26,384 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,333 | ₩27,935 | ₩25,462 | ₩25,930 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,555 | ₩28,175 | ₩25,272 | ₩27,333 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,914 | ₩25,442 | ₩23,898 | ₩25,154 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,705 | ₩26,705 | ₩24,740 | ₩25,154 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,787 | ₩27,828 | ₩26,712 | ₩26,986 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,402 | ₩29,298 | ₩28,202 | ₩28,416 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,734 | ₩28,763 | ₩27,320 | ₩28,402 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,137 | ₩29,385 | ₩28,035 | ₩28,068 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,124 | ₩29,933 | ₩28,950 | ₩29,164 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,017 | ₩31,189 | ₩28,710 | ₩28,924 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,427 | ₩28,924 | ₩27,239 | ₩28,817 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,638 | ₩27,961 | ₩26,504 | ₩27,747 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,849 | ₩27,052 | ₩25,255 | ₩26,464 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,250 | ₩27,026 | ₩25,448 | ₩26,184 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,763 | ₩29,111 | ₩26,384 | ₩26,491 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,883 | ₩29,899 | ₩28,309 | ₩29,498 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,137 | ₩29,966 | ₩28,269 | ₩28,670 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,191 | ₩29,899 | ₩27,507 | ₩28,830 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,015 | ₩29,445 | ₩25,395 | ₩29,178 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,630 | ₩28,843 | ₩28,001 | ₩28,135 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,721 | ₩29,151 | ₩27,520 | ₩28,763 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,159 | ₩29,338 | ₩25,395 | ₩27,681 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,520 | ₩28,422 | ₩26,424 | ₩27,066 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,164 | ₩29,939 | ₩27,066 | ₩27,467 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,600 | ₩29,311 | ₩26,732 | ₩29,164 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,197 | ₩27,988 | ₩25,395 | ₩27,694 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,656 | ₩29,492 | ₩26,050 | ₩26,077 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,726 | ₩31,075 | ₩28,683 | ₩28,950 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,979 | ₩30,781 | ₩29,338 | ₩29,712 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,541 | ₩31,904 | ₩28,877 | ₩30,006 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,891 | ₩32,285 | ₩29,792 | ₩30,367 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,543 | ₩32,773 | ₩31,156 | ₩31,824 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,557 | ₩32,666 | ₩30,213 | ₩31,002 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,407 | ₩32,238 | ₩29,151 | ₩31,156 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,041 | ₩30,701 | ₩26,865 | ₩30,487 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,066 | ₩27,747 | ₩26,491 | ₩27,280 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,371 | ₩27,026 | ₩25,549 | ₩26,986 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,074 | ₩26,438 | ₩24,727 | ₩26,384 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,885 | ₩25,221 | ₩23,176 | ₩25,074 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,783 | ₩26,331 | ₩23,718 | ₩23,885 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,809 | ₩26,063 | ₩24,807 | ₩25,729 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,026 | ₩27,935 | ₩25,729 | ₩26,224 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,636 | ₩26,210 | ₩24,727 | ₩26,050 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,291 | ₩27,159 | ₩25,382 | ₩25,823 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,063 | ₩27,239 | ₩25,489 | ₩26,518 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,692 | ₩27,012 | ₩25,328 | ₩26,798 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,916 | ₩26,939 | ₩24,774 | ₩26,638 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,117 | ₩26,117 | ₩24,252 | ₩24,500 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,304 | ₩26,464 | ₩25,088 | ₩26,010 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,253 | ₩28,362 | ₩25,943 | ₩26,304 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,734 | ₩28,483 | ₩27,186 | ₩27,507 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,144 | ₩27,881 | ₩25,221 | ₩27,667 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,090 | ₩26,571 | ₩23,871 | ₩26,184 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,876 | ₩27,574 | ₩25,074 | ₩25,529 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,863 | ₩27,146 | ₩25,141 | ₩26,144 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,255 | ₩29,619 | ₩25,529 | ₩26,170 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,863 | ₩28,402 | ₩25,863 | ₩28,255 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,622 | ₩26,745 | ₩25,007 | ₩25,743 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,529 | ₩26,491 | ₩23,631 | ₩25,502 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,977 | ₩29,565 | ₩24,753 | ₩25,422 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,645 | ₩30,006 | ₩29,111 | ₩29,592 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,915 | ₩31,463 | ₩29,338 | ₩29,792 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,715 | ₩33,027 | ₩30,140 | ₩31,329 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,888 | ₩31,617 | ₩30,300 | ₩30,795 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,672 | ₩31,877 | ₩29,405 | ₩31,677 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,661 | ₩32,452 | ₩29,425 | ₩29,792 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,632 | ₩31,223 | ₩29,632 | ₩30,634 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,634 | ₩31,383 | ₩29,679 | ₩30,407 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,265 | ₩33,187 | ₩30,541 | ₩31,116 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,575 | ₩33,962 | ₩32,011 | ₩32,813 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,513 | ₩36,636 | ₩33,642 | ₩33,749 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,660 | ₩36,529 | ₩35,018 | ₩35,206 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,500 | ₩36,462 | ₩34,591 | ₩35,673 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,018 | ₩36,422 | ₩34,110 | ₩35,500 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,896 | ₩35,399 | ₩32,599 | ₩35,179 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,470 | ₩35,219 | ₩32,726 | ₩34,150 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,660 | ₩36,315 | ₩33,080 | ₩34,858 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,956 | ₩37,678 | ₩34,390 | ₩35,981 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,331 | ₩37,478 | ₩36,054 | ₩36,702 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,956 | ₩37,558 | ₩35,072 | ₩37,224 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,633 | ₩36,856 | ₩34,965 | ₩36,489 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,337 | ₩35,820 | ₩33,007 | ₩35,820 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,270 | ₩35,032 | ₩33,267 | ₩34,043 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,029 | ₩35,072 | ₩32,546 | ₩33,575 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,415 | ₩34,718 | ₩32,693 | ₩34,190 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,415 | ₩34,637 | ₩32,853 | ₩33,475 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,094 | ₩34,123 | ₩32,466 | ₩33,415 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,706 | ₩34,283 | ₩32,118 | ₩32,973 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,869 | ₩34,083 | ₩32,065 | ₩33,187 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,377 | ₩34,845 | ₩33,348 | ₩33,695 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,361 | ₩34,744 | ₩32,933 | ₩34,564 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,893 | ₩33,468 | ₩31,906 | ₩33,174 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,987 | ₩33,441 | ₩32,008 | ₩32,880 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,570 | ₩33,401 | ₩31,557 | ₩33,027 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,116 | ₩32,185 | ₩30,314 | ₩31,543 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,538 | ₩31,049 | ₩29,538 | ₩30,741 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,127 | ₩30,955 | ₩29,619 | ₩30,541 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,779 | ₩30,922 | ₩29,779 | ₩30,715 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,886 | ₩30,086 | ₩28,563 | ₩29,832 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,396 | ₩31,960 | ₩28,897 | ₩29,458 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,345 | ₩32,599 | ₩30,695 | ₩31,289 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,847 | ₩36,828 | ₩32,118 | ₩32,653 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,312 | ₩36,355 | ₩34,751 | ₩35,620 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,297 | ₩36,021 | ₩33,815 | ₩35,566 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,693 | ₩34,243 | ₩31,904 | ₩34,136 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,532 | ₩33,602 | ₩32,439 | ₩32,639 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,326 | ₩36,181 | ₩32,091 | ₩32,599 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,114 | ₩36,903 | ₩35,112 | ₩35,446 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,366 | ₩36,088 | ₩34,885 | ₩36,041 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,767 | ₩36,134 | ₩35,232 | ₩35,326 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,676 | ₩36,743 | ₩35,593 | ₩36,261 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,956 | ₩37,371 | ₩35,954 | ₩36,783 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,384 | ₩37,959 | ₩36,275 | ₩36,823 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,596 | ₩38,547 | ₩35,713 | ₩37,438 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,315 | ₩37,197 | ₩35,644 | ₩36,515 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,288 | ₩37,398 | ₩35,927 | ₩36,288 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,061 | ₩36,930 | ₩35,299 | ₩35,847 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,312 | ₩36,896 | ₩34,854 | ₩36,088 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,952 | ₩36,529 | ₩34,257 | ₩35,393 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,353 | ₩36,328 | ₩32,506 | ₩34,978 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,920 | ₩34,123 | ₩32,773 | ₩33,294 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,773 | ₩33,668 | ₩31,356 | ₩32,773 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,693 | ₩33,642 | ₩31,837 | ₩33,067 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,118 | ₩33,314 | ₩31,410 | ₩32,786 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,666 | ₩33,027 | ₩31,958 | ₩32,171 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,096 | ₩34,791 | ₩32,519 | ₩32,746 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,027 | ₩36,074 | ₩32,038 | ₩34,510 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,058 | ₩35,058 | ₩29,899 | ₩30,755 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,214 | ₩33,642 | ₩30,969 | ₩33,000 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,954 | ₩37,384 | ₩35,687 | ₩36,061 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,235 | ₩37,424 | ₩35,513 | ₩36,088 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,462 | ₩37,357 | ₩35,346 | ₩36,288 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,406 | ₩37,892 | ₩34,410 | ₩36,362 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,134 | ₩35,219 | ₩30,955 | ₩34,871 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,500 | ₩36,061 | ₩33,348 | ₩33,401 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,404 | ₩35,259 | ₩34,029 | ₩34,524 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,003 | ₩35,647 | ₩34,003 | ₩34,283 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,374 | ₩34,245 | ₩32,572 | ₩33,548 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,345 | ₩34,176 | ₩31,009 | ₩33,441 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,446 | ₩36,074 | ₩33,267 | ₩33,294 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,796 | ₩37,504 | ₩35,713 | ₩35,807 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,179 | ₩37,424 | ₩35,149 | ₩36,836 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,406 | ₩37,291 | ₩34,631 | ₩35,312 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,658 | ₩36,088 | ₩33,294 | ₩35,045 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,713 | ₩35,713 | ₩34,230 | ₩34,885 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,419 | ₩36,088 | ₩34,658 | ₩35,419 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,751 | ₩35,954 | ₩34,096 | ₩35,620 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,502 | ₩36,596 | ₩32,613 | ₩35,079 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,250 | ₩37,698 | ₩36,348 | ₩36,596 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,823 | ₩38,113 | ₩36,823 | ₩37,377 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,090 | ₩37,605 | ₩36,435 | ₩37,317 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,863 | ₩37,952 | ₩36,195 | ₩37,357 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,558 | ₩40,097 | ₩33,472 | ₩36,181 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,965 | ₩35,112 | ₩33,896 | ₩34,751 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,845 | ₩34,871 | ₩33,682 | ₩34,337 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,419 | ₩36,088 | ₩34,150 | ₩34,845 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,021 | ₩36,021 | ₩34,524 | ₩35,286 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,308 | ₩35,967 | ₩33,308 | ₩35,887 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,688 | ₩33,047 | ₩29,298 | ₩32,893 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,848 | ₩31,904 | ₩30,380 | ₩31,102 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,156 | ₩31,182 | ₩29,699 | ₩30,728 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,792 | ₩30,768 | ₩29,325 | ₩30,701 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,046 | ₩30,654 | ₩29,832 | ₩30,180 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,557 | ₩32,419 | ₩29,351 | ₩29,405 | -6.82% | 23.6만 |
|---|