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 | ₩34,385 | ₩36,241 | ₩34,385 | ₩36,041 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,959 | ₩34,966 | ₩33,730 | ₩34,425 | -1.53% | 38만 |
| 2026.10.07 | ₩35,480 | ₩36,883 | ₩34,598 | ₩35,386 | -0.26% | 40만 |
| 2026.10.06 | ₩38,312 | ₩39,057 | ₩36,148 | ₩36,201 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,923 | ₩37,991 | ₩36,348 | ₩37,858 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,762 | ₩37,176 | ₩35,814 | ₩36,642 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,591 | ₩39,621 | ₩36,028 | ₩36,221 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,018 | ₩39,514 | ₩37,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,791 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,045 | ₩38,673 | ₩37,176 | ₩38,018 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,121 | ₩37,985 | ₩35,907 | ₩37,577 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,759 | ₩36,976 | ₩34,157 | ₩36,255 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩33,997 | ₩34,732 | ₩33,710 | ₩34,411 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,772 | ₩34,812 | ₩33,583 | ₩34,077 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,610 | ₩34,879 | ₩33,062 | ₩34,852 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩32,982 | ₩33,236 | ₩32,247 | ₩33,089 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,528 | ₩33,503 | ₩32,448 | ₩32,635 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,661 | ₩33,409 | ₩31,579 | ₩32,528 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,663 | ₩33,834 | ₩31,873 | ₩32,167 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,255 | ₩33,981 | ₩28,801 | ₩33,636 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,551 | ₩32,635 | ₩30,450 | ₩32,140 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,940 | ₩32,568 | ₩29,970 | ₩30,524 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,325 | ₩32,628 | ₩31,058 | ₩31,486 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,823 | ₩34,157 | ₩32,100 | ₩32,154 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩33,997 | ₩34,505 | ₩33,222 | ₩34,244 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,409 | ₩34,291 | ₩33,075 | ₩34,117 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,919 | ₩34,919 | ₩33,156 | ₩33,583 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,010 | ₩35,400 | ₩33,523 | ₩34,371 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,117 | ₩34,979 | ₩33,463 | ₩33,556 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,904 | ₩34,598 | ₩33,476 | ₩34,398 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,198 | ₩35,106 | ₩34,044 | ₩34,251 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,480 | ₩36,394 | ₩34,438 | ₩34,478 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,587 | ₩36,054 | ₩34,825 | ₩35,493 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,388 | ₩36,737 | ₩35,386 | ₩35,961 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,041 | ₩36,776 | ₩35,052 | ₩35,947 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,615 | ₩36,675 | ₩35,146 | ₩36,054 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,722 | ₩37,550 | ₩36,068 | ₩36,415 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,818 | ₩38,592 | ₩36,949 | ₩37,283 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,802 | ₩37,844 | ₩35,654 | ₩37,310 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,762 | ₩37,430 | ₩35,934 | ₩37,163 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,562 | ₩37,651 | ₩35,433 | ₩37,430 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,644 | ₩38,218 | ₩36,736 | ₩37,056 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,083 | ₩38,185 | ₩36,776 | ₩37,404 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,152 | ₩38,405 | ₩36,971 | ₩37,270 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,934 | ₩38,339 | ₩35,667 | ₩37,871 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,211 | ₩35,360 | ₩33,516 | ₩35,266 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,795 | ₩34,010 | ₩32,501 | ₩33,757 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,304 | ₩34,819 | ₩32,982 | ₩33,476 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,127 | ₩34,772 | ₩31,927 | ₩34,638 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,978 | ₩32,381 | ₩30,978 | ₩32,047 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,232 | ₩32,147 | ₩29,535 | ₩30,497 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,604 | ₩32,060 | ₩29,682 | ₩30,925 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,606 | ₩32,140 | ₩30,270 | ₩30,390 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,711 | ₩32,381 | ₩30,163 | ₩31,873 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,721 | ₩30,798 | ₩28,721 | ₩30,484 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,255 | ₩29,282 | ₩27,906 | ₩28,133 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,291 | ₩28,814 | ₩27,251 | ₩28,814 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,242 | ₩29,843 | ₩27,906 | ₩27,906 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,070 | ₩30,898 | ₩29,469 | ₩29,709 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,448 | ₩32,969 | ₩30,911 | ₩31,045 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,579 | ₩32,782 | ₩30,811 | ₩32,621 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,474 | ₩35,426 | ₩31,633 | ₩32,033 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,194 | ₩33,129 | ₩28,093 | ₩32,882 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,514 | ₩32,969 | ₩31,472 | ₩32,301 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,318 | ₩35,166 | ₩32,928 | ₩33,075 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,119 | ₩35,553 | ₩33,743 | ₩34,718 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,266 | ₩36,068 | ₩34,972 | ₩35,654 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,428 | ₩36,936 | ₩35,400 | ₩35,801 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,697 | ₩38,486 | ₩36,622 | ₩37,203 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,041 | ₩37,377 | ₩34,718 | ₩37,243 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,400 | ₩36,455 | ₩34,572 | ₩36,041 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,438 | ₩37,270 | ₩34,438 | ₩35,106 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,037 | ₩34,932 | ₩32,975 | ₩33,984 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,318 | ₩35,426 | ₩33,042 | ₩33,864 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,163 | ₩36,068 | ₩30,163 | ₩35,306 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,469 | ₩31,176 | ₩29,108 | ₩30,163 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,759 | ₩30,310 | ₩27,578 | ₩29,495 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,224 | ₩28,507 | ₩27,224 | ₩27,639 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,476 | ₩28,353 | ₩26,249 | ₩27,692 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,156 | ₩27,051 | ₩25,087 | ₩26,623 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,528 | ₩26,423 | ₩24,646 | ₩25,488 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,278 | ₩27,318 | ₩25,648 | ₩25,688 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,574 | ₩28,574 | ₩27,024 | ₩27,258 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,051 | ₩28,253 | ₩26,844 | ₩27,852 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,263 | ₩27,077 | ₩25,461 | ₩26,904 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,329 | ₩27,191 | ₩25,194 | ₩25,969 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,383 | ₩27,518 | ₩25,408 | ₩26,610 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,169 | ₩27,745 | ₩25,935 | ₩26,369 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,318 | ₩27,919 | ₩25,448 | ₩25,915 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,541 | ₩28,160 | ₩25,258 | ₩27,318 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,900 | ₩25,428 | ₩23,885 | ₩25,141 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,690 | ₩26,690 | ₩24,726 | ₩25,141 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,772 | ₩27,812 | ₩26,697 | ₩26,971 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,387 | ₩29,282 | ₩28,186 | ₩28,400 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,719 | ₩28,747 | ₩27,305 | ₩28,387 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,121 | ₩29,368 | ₩28,019 | ₩28,053 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,108 | ₩29,916 | ₩28,934 | ₩29,148 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,001 | ₩31,172 | ₩28,694 | ₩28,908 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,411 | ₩28,908 | ₩27,224 | ₩28,801 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,623 | ₩27,946 | ₩26,490 | ₩27,732 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,835 | ₩27,037 | ₩25,241 | ₩26,450 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,236 | ₩27,011 | ₩25,434 | ₩26,169 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,747 | ₩29,095 | ₩26,369 | ₩26,476 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,868 | ₩29,883 | ₩28,293 | ₩29,482 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,121 | ₩29,950 | ₩28,253 | ₩28,654 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,175 | ₩29,883 | ₩27,492 | ₩28,814 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩27,999 | ₩29,429 | ₩25,381 | ₩29,161 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,614 | ₩28,827 | ₩27,986 | ₩28,119 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,705 | ₩29,135 | ₩27,505 | ₩28,747 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,144 | ₩29,322 | ₩25,381 | ₩27,665 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,505 | ₩28,407 | ₩26,410 | ₩27,051 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,148 | ₩29,923 | ₩27,051 | ₩27,452 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,585 | ₩29,295 | ₩26,717 | ₩29,148 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,182 | ₩27,972 | ₩25,381 | ₩27,679 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,640 | ₩29,475 | ₩26,036 | ₩26,062 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,709 | ₩31,058 | ₩28,667 | ₩28,934 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,963 | ₩30,764 | ₩29,322 | ₩29,696 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,524 | ₩31,887 | ₩28,861 | ₩29,990 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,873 | ₩32,267 | ₩29,776 | ₩30,350 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,526 | ₩32,755 | ₩31,138 | ₩31,806 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,539 | ₩32,648 | ₩30,197 | ₩30,985 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,390 | ₩32,220 | ₩29,135 | ₩31,138 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,026 | ₩30,684 | ₩26,850 | ₩30,471 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,051 | ₩27,732 | ₩26,476 | ₩27,264 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,356 | ₩27,011 | ₩25,535 | ₩26,971 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,060 | ₩26,423 | ₩24,713 | ₩26,369 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,871 | ₩25,207 | ₩23,163 | ₩25,060 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,768 | ₩26,316 | ₩23,704 | ₩23,871 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,795 | ₩26,049 | ₩24,793 | ₩25,715 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,011 | ₩27,919 | ₩25,715 | ₩26,209 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,621 | ₩26,196 | ₩24,713 | ₩26,036 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,276 | ₩27,144 | ₩25,368 | ₩25,808 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,049 | ₩27,224 | ₩25,474 | ₩26,503 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,677 | ₩26,997 | ₩25,314 | ₩26,784 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,902 | ₩26,924 | ₩24,760 | ₩26,623 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,102 | ₩26,102 | ₩24,239 | ₩24,486 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,289 | ₩26,450 | ₩25,074 | ₩25,995 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,238 | ₩28,347 | ₩25,929 | ₩26,289 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,719 | ₩28,467 | ₩27,171 | ₩27,492 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,129 | ₩27,866 | ₩25,207 | ₩27,652 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,076 | ₩26,556 | ₩23,858 | ₩26,169 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,862 | ₩27,558 | ₩25,060 | ₩25,515 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,849 | ₩27,131 | ₩25,127 | ₩26,129 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,240 | ₩29,602 | ₩25,515 | ₩26,156 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,849 | ₩28,387 | ₩25,849 | ₩28,240 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,608 | ₩26,730 | ₩24,994 | ₩25,728 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,515 | ₩26,476 | ₩23,618 | ₩25,488 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,961 | ₩29,549 | ₩24,740 | ₩25,408 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,629 | ₩29,990 | ₩29,095 | ₩29,575 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,898 | ₩31,446 | ₩29,322 | ₩29,776 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,698 | ₩33,009 | ₩30,123 | ₩31,312 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,871 | ₩31,599 | ₩30,283 | ₩30,778 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,656 | ₩31,860 | ₩29,388 | ₩31,659 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,644 | ₩32,434 | ₩29,409 | ₩29,776 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,616 | ₩31,205 | ₩29,616 | ₩30,617 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,617 | ₩31,366 | ₩29,662 | ₩30,390 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,247 | ₩33,169 | ₩30,524 | ₩31,098 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,556 | ₩33,944 | ₩31,993 | ₩32,795 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,493 | ₩36,615 | ₩33,623 | ₩33,730 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,640 | ₩36,509 | ₩34,999 | ₩35,186 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,480 | ₩36,442 | ₩34,572 | ₩35,654 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩34,999 | ₩36,402 | ₩34,091 | ₩35,480 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,877 | ₩35,380 | ₩32,581 | ₩35,159 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,451 | ₩35,199 | ₩32,708 | ₩34,131 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,640 | ₩36,295 | ₩33,062 | ₩34,839 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,936 | ₩37,657 | ₩34,371 | ₩35,961 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,310 | ₩37,457 | ₩36,034 | ₩36,682 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,936 | ₩37,537 | ₩35,052 | ₩37,203 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,613 | ₩36,836 | ₩34,946 | ₩36,468 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,318 | ₩35,801 | ₩32,989 | ₩35,801 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,251 | ₩35,012 | ₩33,249 | ₩34,024 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,010 | ₩35,052 | ₩32,528 | ₩33,556 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,396 | ₩34,698 | ₩32,675 | ₩34,171 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,396 | ₩34,618 | ₩32,835 | ₩33,456 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,075 | ₩34,104 | ₩32,448 | ₩33,396 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,688 | ₩34,264 | ₩32,100 | ₩32,955 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,850 | ₩34,064 | ₩32,047 | ₩33,169 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,358 | ₩34,825 | ₩33,329 | ₩33,677 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,343 | ₩34,725 | ₩32,915 | ₩34,545 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,875 | ₩33,449 | ₩31,888 | ₩33,156 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,969 | ₩33,423 | ₩31,991 | ₩32,862 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,553 | ₩33,383 | ₩31,539 | ₩33,009 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,098 | ₩32,167 | ₩30,297 | ₩31,526 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,522 | ₩31,032 | ₩29,522 | ₩30,724 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,110 | ₩30,938 | ₩29,602 | ₩30,524 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,763 | ₩30,905 | ₩29,763 | ₩30,698 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,869 | ₩30,070 | ₩28,547 | ₩29,816 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,379 | ₩31,943 | ₩28,881 | ₩29,442 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,327 | ₩32,581 | ₩30,678 | ₩31,272 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,827 | ₩36,808 | ₩32,100 | ₩32,635 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,293 | ₩36,335 | ₩34,732 | ₩35,600 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,278 | ₩36,001 | ₩33,797 | ₩35,547 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,675 | ₩34,224 | ₩31,887 | ₩34,117 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,514 | ₩33,583 | ₩32,421 | ₩32,621 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,306 | ₩36,161 | ₩32,074 | ₩32,581 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,094 | ₩36,883 | ₩35,093 | ₩35,426 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,346 | ₩36,068 | ₩34,865 | ₩36,021 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,747 | ₩36,114 | ₩35,213 | ₩35,306 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,655 | ₩36,722 | ₩35,573 | ₩36,241 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,936 | ₩37,350 | ₩35,934 | ₩36,762 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,363 | ₩37,938 | ₩36,255 | ₩36,802 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,575 | ₩38,526 | ₩35,694 | ₩37,417 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,295 | ₩37,176 | ₩35,624 | ₩36,495 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,268 | ₩37,377 | ₩35,907 | ₩36,268 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,041 | ₩36,909 | ₩35,280 | ₩35,827 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,293 | ₩36,876 | ₩34,835 | ₩36,068 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,932 | ₩36,509 | ₩34,238 | ₩35,373 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,333 | ₩36,308 | ₩32,488 | ₩34,959 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,902 | ₩34,104 | ₩32,755 | ₩33,276 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,755 | ₩33,650 | ₩31,339 | ₩32,755 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,675 | ₩33,623 | ₩31,820 | ₩33,049 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,100 | ₩33,296 | ₩31,392 | ₩32,768 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,648 | ₩33,009 | ₩31,940 | ₩32,154 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,077 | ₩34,772 | ₩32,501 | ₩32,728 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,009 | ₩36,054 | ₩32,020 | ₩34,491 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,039 | ₩35,039 | ₩29,883 | ₩30,738 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,196 | ₩33,623 | ₩30,951 | ₩32,982 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,934 | ₩37,363 | ₩35,667 | ₩36,041 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,215 | ₩37,404 | ₩35,493 | ₩36,068 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,442 | ₩37,337 | ₩35,326 | ₩36,268 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,386 | ₩37,871 | ₩34,391 | ₩36,342 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,115 | ₩35,199 | ₩30,938 | ₩34,852 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,480 | ₩36,041 | ₩33,329 | ₩33,383 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,385 | ₩35,239 | ₩34,010 | ₩34,505 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩33,984 | ₩35,627 | ₩33,984 | ₩34,264 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,356 | ₩34,226 | ₩32,554 | ₩33,530 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,327 | ₩34,157 | ₩30,991 | ₩33,423 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,426 | ₩36,054 | ₩33,249 | ₩33,276 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,776 | ₩37,484 | ₩35,694 | ₩35,787 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,159 | ₩37,404 | ₩35,130 | ₩36,816 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,386 | ₩37,270 | ₩34,612 | ₩35,293 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,638 | ₩36,068 | ₩33,276 | ₩35,026 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,694 | ₩35,694 | ₩34,211 | ₩34,865 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,400 | ₩36,068 | ₩34,638 | ₩35,400 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,732 | ₩35,934 | ₩34,077 | ₩35,600 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,482 | ₩36,575 | ₩32,594 | ₩35,059 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,230 | ₩37,677 | ₩36,328 | ₩36,575 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,802 | ₩38,091 | ₩36,802 | ₩37,357 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,070 | ₩37,584 | ₩36,415 | ₩37,297 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,842 | ₩37,931 | ₩36,175 | ₩37,337 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,537 | ₩40,075 | ₩33,453 | ₩36,161 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,946 | ₩35,093 | ₩33,877 | ₩34,732 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,825 | ₩34,852 | ₩33,663 | ₩34,318 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,400 | ₩36,068 | ₩34,131 | ₩34,825 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,001 | ₩36,001 | ₩34,505 | ₩35,266 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,289 | ₩35,947 | ₩33,289 | ₩35,867 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,671 | ₩33,029 | ₩29,282 | ₩32,875 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,831 | ₩31,887 | ₩30,364 | ₩31,085 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,138 | ₩31,165 | ₩29,682 | ₩30,711 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,776 | ₩30,751 | ₩29,308 | ₩30,684 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,030 | ₩30,637 | ₩29,816 | ₩30,163 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,539 | ₩32,401 | ₩29,335 | ₩29,388 | -6.82% | 23.6만 |
|---|