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 | ₩34,380 | ₩36,237 | ₩34,380 | ₩36,037 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,955 | ₩34,961 | ₩33,726 | ₩34,420 | -1.53% | 38만 |
| 2026.10.07 | ₩35,476 | ₩36,878 | ₩34,594 | ₩35,382 | -0.26% | 40만 |
| 2026.10.06 | ₩38,307 | ₩39,053 | ₩36,144 | ₩36,197 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,918 | ₩37,987 | ₩36,344 | ₩37,853 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,758 | ₩37,172 | ₩35,810 | ₩36,638 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,586 | ₩39,616 | ₩36,023 | ₩36,217 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,013 | ₩39,509 | ₩37,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,786 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,040 | ₩38,668 | ₩37,172 | ₩38,013 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,117 | ₩37,980 | ₩35,903 | ₩37,573 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,754 | ₩36,972 | ₩34,153 | ₩36,250 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩33,993 | ₩34,728 | ₩33,706 | ₩34,407 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,768 | ₩34,808 | ₩33,579 | ₩34,073 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,606 | ₩34,875 | ₩33,058 | ₩34,848 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩32,978 | ₩33,232 | ₩32,243 | ₩33,085 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,524 | ₩33,499 | ₩32,444 | ₩32,631 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,657 | ₩33,405 | ₩31,575 | ₩32,524 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,659 | ₩33,830 | ₩31,869 | ₩32,163 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,251 | ₩33,977 | ₩28,797 | ₩33,632 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,547 | ₩32,631 | ₩30,447 | ₩32,136 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,936 | ₩32,564 | ₩29,966 | ₩30,520 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,322 | ₩32,624 | ₩31,055 | ₩31,482 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,819 | ₩34,153 | ₩32,096 | ₩32,150 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩33,993 | ₩34,501 | ₩33,218 | ₩34,240 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,405 | ₩34,287 | ₩33,071 | ₩34,113 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,915 | ₩34,915 | ₩33,152 | ₩33,579 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,006 | ₩35,396 | ₩33,519 | ₩34,367 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,113 | ₩34,975 | ₩33,459 | ₩33,552 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,900 | ₩34,594 | ₩33,472 | ₩34,394 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,193 | ₩35,102 | ₩34,040 | ₩34,247 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,476 | ₩36,389 | ₩34,434 | ₩34,474 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,583 | ₩36,050 | ₩34,821 | ₩35,489 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,384 | ₩36,733 | ₩35,382 | ₩35,957 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,037 | ₩36,771 | ₩35,048 | ₩35,943 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,611 | ₩36,671 | ₩35,142 | ₩36,050 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,718 | ₩37,546 | ₩36,063 | ₩36,411 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,813 | ₩38,588 | ₩36,945 | ₩37,279 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,798 | ₩37,840 | ₩35,649 | ₩37,306 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,758 | ₩37,426 | ₩35,930 | ₩37,159 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,558 | ₩37,646 | ₩35,429 | ₩37,426 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,639 | ₩38,214 | ₩36,731 | ₩37,052 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,078 | ₩38,180 | ₩36,771 | ₩37,399 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,147 | ₩38,401 | ₩36,966 | ₩37,265 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,930 | ₩38,334 | ₩35,663 | ₩37,867 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,207 | ₩35,355 | ₩33,512 | ₩35,262 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,791 | ₩34,006 | ₩32,497 | ₩33,753 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,300 | ₩34,814 | ₩32,978 | ₩33,472 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,123 | ₩34,768 | ₩31,923 | ₩34,634 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,974 | ₩32,377 | ₩30,974 | ₩32,043 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,228 | ₩32,143 | ₩29,532 | ₩30,494 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,600 | ₩32,056 | ₩29,679 | ₩30,921 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,602 | ₩32,136 | ₩30,267 | ₩30,387 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,707 | ₩32,377 | ₩30,160 | ₩31,869 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,717 | ₩30,794 | ₩28,717 | ₩30,480 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,251 | ₩29,278 | ₩27,902 | ₩28,129 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,288 | ₩28,811 | ₩27,248 | ₩28,811 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,238 | ₩29,839 | ₩27,902 | ₩27,902 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,066 | ₩30,894 | ₩29,465 | ₩29,706 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,444 | ₩32,965 | ₩30,908 | ₩31,041 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,575 | ₩32,778 | ₩30,807 | ₩32,617 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,470 | ₩35,422 | ₩31,629 | ₩32,030 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,190 | ₩33,125 | ₩28,089 | ₩32,878 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,510 | ₩32,965 | ₩31,469 | ₩32,297 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,314 | ₩35,162 | ₩32,925 | ₩33,071 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,115 | ₩35,549 | ₩33,739 | ₩34,714 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,262 | ₩36,063 | ₩34,968 | ₩35,649 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,424 | ₩36,932 | ₩35,396 | ₩35,796 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,693 | ₩38,481 | ₩36,618 | ₩37,199 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,037 | ₩37,372 | ₩34,714 | ₩37,239 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,396 | ₩36,451 | ₩34,567 | ₩36,037 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,434 | ₩37,265 | ₩34,434 | ₩35,102 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,033 | ₩34,928 | ₩32,971 | ₩33,980 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,314 | ₩35,422 | ₩33,038 | ₩33,859 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,160 | ₩36,063 | ₩30,160 | ₩35,302 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,465 | ₩31,172 | ₩29,104 | ₩30,160 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,755 | ₩30,307 | ₩27,575 | ₩29,492 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,221 | ₩28,503 | ₩27,221 | ₩27,635 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,473 | ₩28,350 | ₩26,246 | ₩27,689 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,153 | ₩27,048 | ₩25,084 | ₩26,620 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,525 | ₩26,420 | ₩24,643 | ₩25,485 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,275 | ₩27,315 | ₩25,645 | ₩25,685 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,570 | ₩28,570 | ₩27,021 | ₩27,255 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,048 | ₩28,250 | ₩26,840 | ₩27,849 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,259 | ₩27,074 | ₩25,458 | ₩26,901 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,326 | ₩27,188 | ₩25,191 | ₩25,966 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,380 | ₩27,515 | ₩25,405 | ₩26,607 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,166 | ₩27,742 | ₩25,932 | ₩26,366 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,315 | ₩27,916 | ₩25,445 | ₩25,912 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,538 | ₩28,156 | ₩25,255 | ₩27,315 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,897 | ₩25,425 | ₩23,882 | ₩25,137 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,687 | ₩26,687 | ₩24,723 | ₩25,137 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,769 | ₩27,809 | ₩26,694 | ₩26,967 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,383 | ₩29,278 | ₩28,183 | ₩28,397 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,715 | ₩28,744 | ₩27,301 | ₩28,383 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,118 | ₩29,365 | ₩28,016 | ₩28,049 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,104 | ₩29,913 | ₩28,931 | ₩29,145 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩28,998 | ₩31,168 | ₩28,690 | ₩28,904 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,408 | ₩28,904 | ₩27,221 | ₩28,797 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,620 | ₩27,942 | ₩26,487 | ₩27,729 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,832 | ₩27,034 | ₩25,238 | ₩26,446 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,233 | ₩27,007 | ₩25,431 | ₩26,166 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,744 | ₩29,091 | ₩26,366 | ₩26,473 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,864 | ₩29,879 | ₩28,290 | ₩29,478 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,118 | ₩29,946 | ₩28,250 | ₩28,650 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,171 | ₩29,879 | ₩27,488 | ₩28,811 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩27,996 | ₩29,425 | ₩25,378 | ₩29,158 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,610 | ₩28,824 | ₩27,982 | ₩28,116 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,702 | ₩29,131 | ₩27,502 | ₩28,744 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,141 | ₩29,318 | ₩25,378 | ₩27,662 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,502 | ₩28,403 | ₩26,406 | ₩27,048 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,145 | ₩29,919 | ₩27,048 | ₩27,448 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,582 | ₩29,291 | ₩26,714 | ₩29,145 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,179 | ₩27,969 | ₩25,378 | ₩27,675 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,637 | ₩29,472 | ₩26,032 | ₩26,059 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,706 | ₩31,055 | ₩28,664 | ₩28,931 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,959 | ₩30,761 | ₩29,318 | ₩29,692 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,520 | ₩31,883 | ₩28,857 | ₩29,986 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,869 | ₩32,263 | ₩29,772 | ₩30,347 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,522 | ₩32,751 | ₩31,135 | ₩31,803 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,535 | ₩32,644 | ₩30,193 | ₩30,981 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,387 | ₩32,217 | ₩29,131 | ₩31,135 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,023 | ₩30,681 | ₩26,847 | ₩30,467 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,048 | ₩27,729 | ₩26,473 | ₩27,261 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,353 | ₩27,007 | ₩25,532 | ₩26,967 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,057 | ₩26,420 | ₩24,710 | ₩26,366 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,869 | ₩25,204 | ₩23,161 | ₩25,057 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,765 | ₩26,313 | ₩23,702 | ₩23,869 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,792 | ₩26,046 | ₩24,790 | ₩25,712 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,007 | ₩27,916 | ₩25,712 | ₩26,206 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,618 | ₩26,193 | ₩24,710 | ₩26,032 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,273 | ₩27,141 | ₩25,365 | ₩25,805 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,046 | ₩27,221 | ₩25,471 | ₩26,500 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,674 | ₩26,994 | ₩25,311 | ₩26,780 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,899 | ₩26,921 | ₩24,757 | ₩26,620 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,099 | ₩26,099 | ₩24,236 | ₩24,483 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,286 | ₩26,446 | ₩25,071 | ₩25,992 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,235 | ₩28,343 | ₩25,926 | ₩26,286 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,715 | ₩28,463 | ₩27,168 | ₩27,488 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,126 | ₩27,862 | ₩25,204 | ₩27,649 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,072 | ₩26,553 | ₩23,855 | ₩26,166 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,859 | ₩27,555 | ₩25,057 | ₩25,511 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,845 | ₩27,128 | ₩25,124 | ₩26,126 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,236 | ₩29,599 | ₩25,511 | ₩26,153 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,845 | ₩28,383 | ₩25,845 | ₩28,236 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,605 | ₩26,727 | ₩24,991 | ₩25,725 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,511 | ₩26,473 | ₩23,615 | ₩25,485 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,958 | ₩29,545 | ₩24,737 | ₩25,405 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,625 | ₩29,986 | ₩29,091 | ₩29,572 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,894 | ₩31,442 | ₩29,318 | ₩29,772 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,694 | ₩33,005 | ₩30,120 | ₩31,308 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,868 | ₩31,596 | ₩30,280 | ₩30,774 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,652 | ₩31,856 | ₩29,385 | ₩31,656 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,640 | ₩32,430 | ₩29,405 | ₩29,772 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,612 | ₩31,201 | ₩29,612 | ₩30,614 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,614 | ₩31,362 | ₩29,659 | ₩30,387 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,243 | ₩33,165 | ₩30,520 | ₩31,095 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,552 | ₩33,940 | ₩31,990 | ₩32,791 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,489 | ₩36,611 | ₩33,619 | ₩33,726 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,636 | ₩36,504 | ₩34,995 | ₩35,182 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,476 | ₩36,437 | ₩34,567 | ₩35,649 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩34,995 | ₩36,397 | ₩34,087 | ₩35,476 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,873 | ₩35,375 | ₩32,577 | ₩35,155 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,447 | ₩35,195 | ₩32,704 | ₩34,127 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,636 | ₩36,290 | ₩33,058 | ₩34,835 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,932 | ₩37,653 | ₩34,367 | ₩35,957 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,306 | ₩37,452 | ₩36,030 | ₩36,678 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,932 | ₩37,533 | ₩35,048 | ₩37,199 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,609 | ₩36,831 | ₩34,941 | ₩36,464 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,314 | ₩35,796 | ₩32,985 | ₩35,796 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,247 | ₩35,008 | ₩33,245 | ₩34,020 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,006 | ₩35,048 | ₩32,524 | ₩33,552 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,392 | ₩34,694 | ₩32,671 | ₩34,167 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,392 | ₩34,614 | ₩32,831 | ₩33,452 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,071 | ₩34,100 | ₩32,444 | ₩33,392 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,684 | ₩34,260 | ₩32,096 | ₩32,951 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,846 | ₩34,060 | ₩32,043 | ₩33,165 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,354 | ₩34,821 | ₩33,325 | ₩33,672 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,339 | ₩34,721 | ₩32,911 | ₩34,541 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,871 | ₩33,445 | ₩31,884 | ₩33,152 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,965 | ₩33,419 | ₩31,987 | ₩32,858 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,549 | ₩33,379 | ₩31,535 | ₩33,005 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,095 | ₩32,163 | ₩30,293 | ₩31,522 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,519 | ₩31,028 | ₩29,519 | ₩30,721 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,106 | ₩30,934 | ₩29,599 | ₩30,520 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,759 | ₩30,901 | ₩29,759 | ₩30,694 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,866 | ₩30,066 | ₩28,543 | ₩29,812 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,375 | ₩31,939 | ₩28,877 | ₩29,438 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,323 | ₩32,577 | ₩30,674 | ₩31,268 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,823 | ₩36,803 | ₩32,096 | ₩32,631 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,289 | ₩36,330 | ₩34,728 | ₩35,596 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,274 | ₩35,997 | ₩33,793 | ₩35,542 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,671 | ₩34,220 | ₩31,883 | ₩34,113 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,510 | ₩33,579 | ₩32,417 | ₩32,617 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,302 | ₩36,157 | ₩32,070 | ₩32,577 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,090 | ₩36,878 | ₩35,088 | ₩35,422 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,342 | ₩36,063 | ₩34,861 | ₩36,017 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,743 | ₩36,110 | ₩35,209 | ₩35,302 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,651 | ₩36,718 | ₩35,569 | ₩36,237 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,932 | ₩37,346 | ₩35,930 | ₩36,758 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,359 | ₩37,933 | ₩36,250 | ₩36,798 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,571 | ₩38,521 | ₩35,689 | ₩37,412 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,290 | ₩37,172 | ₩35,620 | ₩36,491 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,264 | ₩37,372 | ₩35,903 | ₩36,264 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,037 | ₩36,905 | ₩35,275 | ₩35,823 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,289 | ₩36,871 | ₩34,831 | ₩36,063 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,928 | ₩36,504 | ₩34,233 | ₩35,369 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,329 | ₩36,304 | ₩32,484 | ₩34,955 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,898 | ₩34,100 | ₩32,751 | ₩33,272 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,751 | ₩33,646 | ₩31,335 | ₩32,751 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,671 | ₩33,619 | ₩31,816 | ₩33,045 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,096 | ₩33,292 | ₩31,388 | ₩32,764 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,644 | ₩33,005 | ₩31,936 | ₩32,150 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,073 | ₩34,768 | ₩32,497 | ₩32,724 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,005 | ₩36,050 | ₩32,016 | ₩34,487 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,035 | ₩35,035 | ₩29,879 | ₩30,734 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,192 | ₩33,619 | ₩30,948 | ₩32,978 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,930 | ₩37,359 | ₩35,663 | ₩36,037 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,210 | ₩37,399 | ₩35,489 | ₩36,063 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,437 | ₩37,332 | ₩35,322 | ₩36,264 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,382 | ₩37,867 | ₩34,387 | ₩36,337 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,112 | ₩35,195 | ₩30,934 | ₩34,848 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,476 | ₩36,037 | ₩33,325 | ₩33,379 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,380 | ₩35,235 | ₩34,006 | ₩34,501 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩33,980 | ₩35,623 | ₩33,980 | ₩34,260 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,352 | ₩34,221 | ₩32,551 | ₩33,526 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,323 | ₩34,153 | ₩30,988 | ₩33,419 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,422 | ₩36,050 | ₩33,245 | ₩33,272 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,771 | ₩37,479 | ₩35,689 | ₩35,783 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,155 | ₩37,399 | ₩35,126 | ₩36,811 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,382 | ₩37,265 | ₩34,607 | ₩35,289 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,634 | ₩36,063 | ₩33,272 | ₩35,022 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,689 | ₩35,689 | ₩34,207 | ₩34,861 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,396 | ₩36,063 | ₩34,634 | ₩35,396 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,728 | ₩35,930 | ₩34,073 | ₩35,596 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,477 | ₩36,571 | ₩32,591 | ₩35,055 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,225 | ₩37,673 | ₩36,324 | ₩36,571 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,798 | ₩38,087 | ₩36,798 | ₩37,352 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,065 | ₩37,579 | ₩36,411 | ₩37,292 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,838 | ₩37,927 | ₩36,170 | ₩37,332 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,533 | ₩40,070 | ₩33,449 | ₩36,157 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,941 | ₩35,088 | ₩33,873 | ₩34,728 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,821 | ₩34,848 | ₩33,659 | ₩34,314 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,396 | ₩36,063 | ₩34,127 | ₩34,821 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩35,997 | ₩35,997 | ₩34,501 | ₩35,262 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,285 | ₩35,943 | ₩33,285 | ₩35,863 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,667 | ₩33,025 | ₩29,278 | ₩32,871 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,827 | ₩31,883 | ₩30,360 | ₩31,081 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,135 | ₩31,161 | ₩29,679 | ₩30,707 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,772 | ₩30,747 | ₩29,305 | ₩30,681 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,026 | ₩30,634 | ₩29,812 | ₩30,160 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,535 | ₩32,397 | ₩29,332 | ₩29,385 | -6.82% | 23.6만 |
|---|