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 | ₩34,352 | ₩36,207 | ₩34,352 | ₩36,007 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,926 | ₩34,933 | ₩33,698 | ₩34,392 | -1.53% | 38만 |
| 2026.10.07 | ₩35,446 | ₩36,848 | ₩34,566 | ₩35,353 | -0.26% | 40만 |
| 2026.10.06 | ₩38,276 | ₩39,020 | ₩36,114 | ₩36,167 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,888 | ₩37,955 | ₩36,314 | ₩37,822 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,728 | ₩37,141 | ₩35,780 | ₩36,608 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,555 | ₩39,584 | ₩35,994 | ₩36,187 | -3.64% | 37.1만 |
| 2026.09.30 | ₩37,982 | ₩39,477 | ₩37,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,755 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,009 | ₩38,636 | ₩37,141 | ₩37,982 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,087 | ₩37,949 | ₩35,874 | ₩37,542 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,726 | ₩36,941 | ₩34,125 | ₩36,221 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩33,965 | ₩34,699 | ₩33,678 | ₩34,379 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,739 | ₩34,779 | ₩33,551 | ₩34,045 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,578 | ₩34,846 | ₩33,031 | ₩34,819 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩32,951 | ₩33,204 | ₩32,217 | ₩33,058 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,497 | ₩33,471 | ₩32,417 | ₩32,604 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,630 | ₩33,378 | ₩31,549 | ₩32,497 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,631 | ₩33,802 | ₩31,843 | ₩32,137 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,227 | ₩33,949 | ₩28,774 | ₩33,605 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,522 | ₩32,604 | ₩30,422 | ₩32,110 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,910 | ₩32,537 | ₩29,941 | ₩30,495 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,296 | ₩32,597 | ₩31,029 | ₩31,456 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,792 | ₩34,125 | ₩32,070 | ₩32,123 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩33,965 | ₩34,472 | ₩33,191 | ₩34,212 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,378 | ₩34,259 | ₩33,044 | ₩34,085 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,886 | ₩34,886 | ₩33,124 | ₩33,551 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩33,978 | ₩35,366 | ₩33,491 | ₩34,339 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,085 | ₩34,946 | ₩33,431 | ₩33,525 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,872 | ₩34,566 | ₩33,445 | ₩34,365 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,165 | ₩35,073 | ₩34,012 | ₩34,219 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,446 | ₩36,359 | ₩34,405 | ₩34,446 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,553 | ₩36,020 | ₩34,793 | ₩35,460 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,354 | ₩36,702 | ₩35,353 | ₩35,927 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,007 | ₩36,741 | ₩35,019 | ₩35,914 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,581 | ₩36,641 | ₩35,113 | ₩36,020 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,688 | ₩37,515 | ₩36,034 | ₩36,381 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,782 | ₩38,556 | ₩36,914 | ₩37,248 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,768 | ₩37,809 | ₩35,620 | ₩37,275 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,728 | ₩37,395 | ₩35,900 | ₩37,128 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,527 | ₩37,615 | ₩35,400 | ₩37,395 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,608 | ₩38,182 | ₩36,701 | ₩37,021 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,048 | ₩38,149 | ₩36,741 | ₩37,368 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,116 | ₩38,369 | ₩36,936 | ₩37,235 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,900 | ₩38,302 | ₩35,633 | ₩37,835 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,179 | ₩35,326 | ₩33,485 | ₩35,233 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,764 | ₩33,978 | ₩32,470 | ₩33,725 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,272 | ₩34,786 | ₩32,951 | ₩33,445 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,097 | ₩34,739 | ₩31,896 | ₩34,606 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,949 | ₩32,350 | ₩30,949 | ₩32,017 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,202 | ₩32,117 | ₩29,508 | ₩30,468 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,575 | ₩32,030 | ₩29,654 | ₩30,896 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,576 | ₩32,110 | ₩30,242 | ₩30,362 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,682 | ₩32,350 | ₩30,135 | ₩31,843 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,693 | ₩30,769 | ₩28,693 | ₩30,455 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,227 | ₩29,254 | ₩27,879 | ₩28,106 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,265 | ₩28,787 | ₩27,225 | ₩28,787 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,214 | ₩29,815 | ₩27,879 | ₩27,879 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,041 | ₩30,869 | ₩29,441 | ₩29,681 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,417 | ₩32,937 | ₩30,882 | ₩31,016 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,549 | ₩32,751 | ₩30,782 | ₩32,590 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,444 | ₩35,393 | ₩31,603 | ₩32,003 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,163 | ₩33,098 | ₩28,066 | ₩32,851 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,484 | ₩32,937 | ₩31,443 | ₩32,270 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,285 | ₩35,133 | ₩32,897 | ₩33,044 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,086 | ₩35,520 | ₩33,711 | ₩34,686 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,233 | ₩36,034 | ₩34,939 | ₩35,620 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,394 | ₩36,901 | ₩35,366 | ₩35,767 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,662 | ₩38,449 | ₩36,588 | ₩37,168 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,007 | ₩37,342 | ₩34,686 | ₩37,208 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,366 | ₩36,421 | ₩34,539 | ₩36,007 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,405 | ₩37,235 | ₩34,405 | ₩35,073 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,005 | ₩34,899 | ₩32,944 | ₩33,952 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,285 | ₩35,393 | ₩33,011 | ₩33,832 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,135 | ₩36,034 | ₩30,135 | ₩35,273 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,441 | ₩31,146 | ₩29,080 | ₩30,135 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,733 | ₩30,282 | ₩27,552 | ₩29,468 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,199 | ₩28,480 | ₩27,199 | ₩27,612 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,451 | ₩28,326 | ₩26,224 | ₩27,666 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,131 | ₩27,025 | ₩25,063 | ₩26,598 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,504 | ₩26,398 | ₩24,623 | ₩25,464 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,252 | ₩27,292 | ₩25,624 | ₩25,664 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,547 | ₩28,547 | ₩26,999 | ₩27,232 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,025 | ₩28,226 | ₩26,818 | ₩27,826 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,238 | ₩27,052 | ₩25,437 | ₩26,878 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,305 | ₩27,165 | ₩25,170 | ₩25,944 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,358 | ₩27,492 | ₩25,384 | ₩26,585 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,144 | ₩27,719 | ₩25,911 | ₩26,345 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,292 | ₩27,893 | ₩25,424 | ₩25,891 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,517 | ₩28,133 | ₩25,234 | ₩27,292 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,877 | ₩25,404 | ₩23,862 | ₩25,117 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,665 | ₩26,665 | ₩24,703 | ₩25,117 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,746 | ₩27,786 | ₩26,672 | ₩26,945 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,360 | ₩29,254 | ₩28,160 | ₩28,373 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,693 | ₩28,720 | ₩27,279 | ₩28,360 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,094 | ₩29,341 | ₩27,993 | ₩28,026 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,080 | ₩29,888 | ₩28,907 | ₩29,121 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩28,974 | ₩31,142 | ₩28,667 | ₩28,880 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,386 | ₩28,880 | ₩27,199 | ₩28,774 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,598 | ₩27,919 | ₩26,465 | ₩27,706 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,811 | ₩27,012 | ₩25,217 | ₩26,425 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,211 | ₩26,985 | ₩25,410 | ₩26,144 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,720 | ₩29,067 | ₩26,345 | ₩26,451 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,840 | ₩29,855 | ₩28,266 | ₩29,454 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,094 | ₩29,921 | ₩28,226 | ₩28,627 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,147 | ₩29,855 | ₩27,466 | ₩28,787 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩27,973 | ₩29,401 | ₩25,357 | ₩29,134 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,587 | ₩28,800 | ₩27,959 | ₩28,093 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,679 | ₩29,107 | ₩27,479 | ₩28,720 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,119 | ₩29,294 | ₩25,357 | ₩27,639 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,479 | ₩28,380 | ₩26,385 | ₩27,025 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,121 | ₩29,895 | ₩27,025 | ₩27,426 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,559 | ₩29,267 | ₩26,692 | ₩29,121 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,158 | ₩27,946 | ₩25,357 | ₩27,652 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,613 | ₩29,448 | ₩26,011 | ₩26,038 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,681 | ₩31,029 | ₩28,640 | ₩28,907 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,935 | ₩30,735 | ₩29,294 | ₩29,668 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,495 | ₩31,856 | ₩28,834 | ₩29,961 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,843 | ₩32,237 | ₩29,748 | ₩30,322 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,496 | ₩32,724 | ₩31,109 | ₩31,776 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,509 | ₩32,617 | ₩30,168 | ₩30,956 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,362 | ₩32,190 | ₩29,107 | ₩31,109 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩27,999 | ₩30,655 | ₩26,825 | ₩30,442 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,025 | ₩27,706 | ₩26,451 | ₩27,239 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,331 | ₩26,985 | ₩25,510 | ₩26,945 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,037 | ₩26,398 | ₩24,690 | ₩26,345 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,849 | ₩25,184 | ₩23,142 | ₩25,037 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,744 | ₩26,291 | ₩23,682 | ₩23,849 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,771 | ₩26,024 | ₩24,770 | ₩25,691 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩26,985 | ₩27,893 | ₩25,691 | ₩26,184 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,597 | ₩26,171 | ₩24,690 | ₩26,011 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,251 | ₩27,119 | ₩25,344 | ₩25,784 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,024 | ₩27,199 | ₩25,450 | ₩26,478 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,652 | ₩26,972 | ₩25,290 | ₩26,758 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,878 | ₩26,898 | ₩24,736 | ₩26,598 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,078 | ₩26,078 | ₩24,216 | ₩24,463 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,265 | ₩26,425 | ₩25,050 | ₩25,971 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,212 | ₩28,320 | ₩25,904 | ₩26,265 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,693 | ₩28,440 | ₩27,145 | ₩27,466 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,104 | ₩27,839 | ₩25,184 | ₩27,626 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,051 | ₩26,531 | ₩23,836 | ₩26,144 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,837 | ₩27,532 | ₩25,037 | ₩25,490 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,824 | ₩27,105 | ₩25,103 | ₩26,104 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,213 | ₩29,574 | ₩25,490 | ₩26,131 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,824 | ₩28,360 | ₩25,824 | ₩28,213 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,584 | ₩26,705 | ₩24,970 | ₩25,704 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,490 | ₩26,451 | ₩23,595 | ₩25,464 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,934 | ₩29,521 | ₩24,716 | ₩25,384 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,601 | ₩29,961 | ₩29,067 | ₩29,548 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,869 | ₩31,416 | ₩29,294 | ₩29,748 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,669 | ₩32,977 | ₩30,095 | ₩31,283 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,842 | ₩31,569 | ₩30,255 | ₩30,749 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,628 | ₩31,830 | ₩29,361 | ₩31,630 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,615 | ₩32,404 | ₩29,381 | ₩29,748 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,588 | ₩31,176 | ₩29,588 | ₩30,589 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,589 | ₩31,336 | ₩29,634 | ₩30,362 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,217 | ₩33,138 | ₩30,495 | ₩31,069 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,525 | ₩33,912 | ₩31,963 | ₩32,764 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,460 | ₩36,581 | ₩33,591 | ₩33,698 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,607 | ₩36,474 | ₩34,966 | ₩35,153 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,446 | ₩36,407 | ₩34,539 | ₩35,620 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩34,966 | ₩36,367 | ₩34,058 | ₩35,446 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,845 | ₩35,346 | ₩32,550 | ₩35,126 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,419 | ₩35,166 | ₩32,677 | ₩34,099 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,607 | ₩36,261 | ₩33,031 | ₩34,806 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,901 | ₩37,622 | ₩34,339 | ₩35,927 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,275 | ₩37,422 | ₩36,000 | ₩36,648 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,901 | ₩37,502 | ₩35,019 | ₩37,168 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,580 | ₩36,801 | ₩34,913 | ₩36,434 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,285 | ₩35,767 | ₩32,957 | ₩35,767 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,219 | ₩34,979 | ₩33,218 | ₩33,992 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩33,978 | ₩35,019 | ₩32,497 | ₩33,525 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,365 | ₩34,666 | ₩32,644 | ₩34,139 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,365 | ₩34,586 | ₩32,804 | ₩33,425 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,044 | ₩34,072 | ₩32,417 | ₩33,365 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,657 | ₩34,232 | ₩32,070 | ₩32,924 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,818 | ₩34,032 | ₩32,017 | ₩33,138 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,325 | ₩34,793 | ₩33,298 | ₩33,645 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,311 | ₩34,692 | ₩32,884 | ₩34,512 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,844 | ₩33,418 | ₩31,858 | ₩33,124 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,937 | ₩33,391 | ₩31,961 | ₩32,831 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,523 | ₩33,351 | ₩31,509 | ₩32,977 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,069 | ₩32,137 | ₩30,268 | ₩31,496 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,494 | ₩31,002 | ₩29,494 | ₩30,695 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,081 | ₩30,909 | ₩29,574 | ₩30,495 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,734 | ₩30,876 | ₩29,734 | ₩30,669 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,841 | ₩30,041 | ₩28,520 | ₩29,788 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,349 | ₩31,912 | ₩28,854 | ₩29,414 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,297 | ₩32,550 | ₩30,649 | ₩31,243 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,793 | ₩36,773 | ₩32,070 | ₩32,604 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,260 | ₩36,301 | ₩34,699 | ₩35,567 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,245 | ₩35,967 | ₩33,765 | ₩35,513 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,644 | ₩34,192 | ₩31,856 | ₩34,085 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,484 | ₩33,551 | ₩32,390 | ₩32,590 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,273 | ₩36,127 | ₩32,043 | ₩32,550 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,060 | ₩36,848 | ₩35,059 | ₩35,393 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,313 | ₩36,034 | ₩34,833 | ₩35,987 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,713 | ₩36,080 | ₩35,180 | ₩35,273 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,621 | ₩36,688 | ₩35,540 | ₩36,207 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,901 | ₩37,315 | ₩35,900 | ₩36,728 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,328 | ₩37,902 | ₩36,221 | ₩36,768 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,541 | ₩38,489 | ₩35,660 | ₩37,382 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,261 | ₩37,141 | ₩35,591 | ₩36,461 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,234 | ₩37,342 | ₩35,874 | ₩36,234 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,007 | ₩36,874 | ₩35,246 | ₩35,793 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,260 | ₩36,841 | ₩34,802 | ₩36,034 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,899 | ₩36,474 | ₩34,205 | ₩35,340 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,300 | ₩36,274 | ₩32,457 | ₩34,926 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,871 | ₩34,072 | ₩32,724 | ₩33,244 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,724 | ₩33,618 | ₩31,309 | ₩32,724 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,644 | ₩33,591 | ₩31,790 | ₩33,018 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,070 | ₩33,264 | ₩31,363 | ₩32,737 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,617 | ₩32,977 | ₩31,910 | ₩32,123 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,045 | ₩34,739 | ₩32,470 | ₩32,697 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩32,977 | ₩36,020 | ₩31,990 | ₩34,459 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,006 | ₩35,006 | ₩29,855 | ₩30,709 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,164 | ₩33,591 | ₩30,922 | ₩32,951 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,900 | ₩37,328 | ₩35,633 | ₩36,007 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,180 | ₩37,368 | ₩35,460 | ₩36,034 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,407 | ₩37,302 | ₩35,293 | ₩36,234 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,353 | ₩37,835 | ₩34,359 | ₩36,307 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,084 | ₩35,166 | ₩30,909 | ₩34,819 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,446 | ₩36,007 | ₩33,298 | ₩33,351 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,352 | ₩35,206 | ₩33,978 | ₩34,472 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩33,952 | ₩35,593 | ₩33,952 | ₩34,232 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,324 | ₩34,193 | ₩32,524 | ₩33,498 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,297 | ₩34,125 | ₩30,962 | ₩33,391 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,393 | ₩36,020 | ₩33,218 | ₩33,244 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,741 | ₩37,448 | ₩35,660 | ₩35,753 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,126 | ₩37,368 | ₩35,097 | ₩36,781 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,353 | ₩37,235 | ₩34,579 | ₩35,260 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,606 | ₩36,034 | ₩33,244 | ₩34,993 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,660 | ₩35,660 | ₩34,179 | ₩34,833 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,366 | ₩36,034 | ₩34,606 | ₩35,366 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,699 | ₩35,900 | ₩34,045 | ₩35,567 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,447 | ₩36,541 | ₩32,564 | ₩35,026 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,195 | ₩37,642 | ₩36,294 | ₩36,541 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,768 | ₩38,056 | ₩36,768 | ₩37,322 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,035 | ₩37,548 | ₩36,381 | ₩37,261 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,808 | ₩37,895 | ₩36,140 | ₩37,302 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,502 | ₩40,037 | ₩33,422 | ₩36,127 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,913 | ₩35,059 | ₩33,845 | ₩34,699 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,793 | ₩34,819 | ₩33,631 | ₩34,285 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,366 | ₩36,034 | ₩34,099 | ₩34,793 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩35,967 | ₩35,967 | ₩34,472 | ₩35,233 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,258 | ₩35,914 | ₩33,258 | ₩35,833 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,642 | ₩32,997 | ₩29,254 | ₩32,844 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,802 | ₩31,856 | ₩30,335 | ₩31,056 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,109 | ₩31,136 | ₩29,654 | ₩30,682 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,748 | ₩30,722 | ₩29,281 | ₩30,655 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,001 | ₩30,609 | ₩29,788 | ₩30,135 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,509 | ₩32,370 | ₩29,307 | ₩29,361 | -6.82% | 23.6만 |
|---|