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 | ₩34,355 | ₩36,210 | ₩34,355 | ₩36,010 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,929 | ₩34,935 | ₩33,701 | ₩34,395 | -1.53% | 38만 |
| 2026.10.07 | ₩35,449 | ₩36,851 | ₩34,568 | ₩35,356 | -0.26% | 40만 |
| 2026.10.06 | ₩38,279 | ₩39,023 | ₩36,116 | ₩36,170 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,891 | ₩37,958 | ₩36,317 | ₩37,825 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,730 | ₩37,144 | ₩35,783 | ₩36,610 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,558 | ₩39,587 | ₩35,996 | ₩36,190 | -3.64% | 37.1만 |
| 2026.09.30 | ₩37,985 | ₩39,480 | ₩37,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,758 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,012 | ₩38,639 | ₩37,144 | ₩37,985 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,090 | ₩37,952 | ₩35,876 | ₩37,545 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,728 | ₩36,944 | ₩34,128 | ₩36,223 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩33,968 | ₩34,702 | ₩33,681 | ₩34,381 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,742 | ₩34,782 | ₩33,554 | ₩34,048 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,581 | ₩34,848 | ₩33,033 | ₩34,822 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩32,953 | ₩33,207 | ₩32,219 | ₩33,060 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,499 | ₩33,474 | ₩32,419 | ₩32,606 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,633 | ₩33,380 | ₩31,552 | ₩32,499 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,634 | ₩33,805 | ₩31,845 | ₩32,139 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,229 | ₩33,952 | ₩28,776 | ₩33,607 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,524 | ₩32,606 | ₩30,424 | ₩32,112 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,912 | ₩32,539 | ₩29,944 | ₩30,497 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,298 | ₩32,600 | ₩31,031 | ₩31,458 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,794 | ₩34,128 | ₩32,072 | ₩32,126 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩33,968 | ₩34,475 | ₩33,193 | ₩34,215 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,380 | ₩34,261 | ₩33,047 | ₩34,088 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,889 | ₩34,889 | ₩33,127 | ₩33,554 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩33,981 | ₩35,369 | ₩33,494 | ₩34,341 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,088 | ₩34,949 | ₩33,434 | ₩33,527 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,874 | ₩34,568 | ₩33,447 | ₩34,368 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,168 | ₩35,075 | ₩34,014 | ₩34,221 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,449 | ₩36,362 | ₩34,408 | ₩34,448 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,556 | ₩36,023 | ₩34,795 | ₩35,462 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,357 | ₩36,705 | ₩35,356 | ₩35,930 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,010 | ₩36,744 | ₩35,022 | ₩35,916 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,584 | ₩36,644 | ₩35,115 | ₩36,023 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,690 | ₩37,518 | ₩36,036 | ₩36,383 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,785 | ₩38,559 | ₩36,917 | ₩37,251 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,770 | ₩37,811 | ₩35,623 | ₩37,278 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,730 | ₩37,398 | ₩35,903 | ₩37,131 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,530 | ₩37,618 | ₩35,402 | ₩37,398 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,611 | ₩38,185 | ₩36,704 | ₩37,024 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,051 | ₩38,152 | ₩36,744 | ₩37,371 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,118 | ₩38,372 | ₩36,939 | ₩37,238 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,903 | ₩38,305 | ₩35,636 | ₩37,838 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,181 | ₩35,329 | ₩33,487 | ₩35,236 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,766 | ₩33,981 | ₩32,473 | ₩33,727 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,275 | ₩34,788 | ₩32,953 | ₩33,447 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,099 | ₩34,742 | ₩31,899 | ₩34,608 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,951 | ₩32,353 | ₩30,951 | ₩32,019 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,205 | ₩32,119 | ₩29,510 | ₩30,471 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,578 | ₩32,032 | ₩29,657 | ₩30,898 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,579 | ₩32,112 | ₩30,244 | ₩30,364 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,684 | ₩32,353 | ₩30,137 | ₩31,845 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,696 | ₩30,771 | ₩28,696 | ₩30,457 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,229 | ₩29,256 | ₩27,881 | ₩28,108 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,268 | ₩28,789 | ₩27,227 | ₩28,789 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,216 | ₩29,817 | ₩27,881 | ₩27,881 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,044 | ₩30,871 | ₩29,443 | ₩29,683 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,419 | ₩32,940 | ₩30,884 | ₩31,018 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,552 | ₩32,753 | ₩30,784 | ₩32,593 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,446 | ₩35,396 | ₩31,605 | ₩32,006 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,166 | ₩33,100 | ₩28,068 | ₩32,853 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,486 | ₩32,940 | ₩31,445 | ₩32,273 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,288 | ₩35,135 | ₩32,900 | ₩33,047 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,089 | ₩35,523 | ₩33,714 | ₩34,688 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,236 | ₩36,036 | ₩34,942 | ₩35,623 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,397 | ₩36,904 | ₩35,369 | ₩35,769 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,665 | ₩38,452 | ₩36,590 | ₩37,171 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,010 | ₩37,344 | ₩34,688 | ₩37,211 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,369 | ₩36,423 | ₩34,542 | ₩36,010 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,408 | ₩37,238 | ₩34,408 | ₩35,075 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,008 | ₩34,902 | ₩32,947 | ₩33,954 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,288 | ₩35,396 | ₩33,013 | ₩33,834 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,137 | ₩36,036 | ₩30,137 | ₩35,276 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,443 | ₩31,149 | ₩29,083 | ₩30,137 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,735 | ₩30,284 | ₩27,554 | ₩29,470 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,201 | ₩28,482 | ₩27,201 | ₩27,615 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,453 | ₩28,329 | ₩26,226 | ₩27,668 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,133 | ₩27,027 | ₩25,065 | ₩26,600 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,506 | ₩26,400 | ₩24,625 | ₩25,466 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,254 | ₩27,294 | ₩25,626 | ₩25,666 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,549 | ₩28,549 | ₩27,001 | ₩27,234 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,027 | ₩28,228 | ₩26,820 | ₩27,828 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,240 | ₩27,054 | ₩25,439 | ₩26,880 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,307 | ₩27,167 | ₩25,172 | ₩25,946 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,360 | ₩27,494 | ₩25,386 | ₩26,587 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,146 | ₩27,721 | ₩25,913 | ₩26,347 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,294 | ₩27,895 | ₩25,426 | ₩25,893 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,519 | ₩28,135 | ₩25,236 | ₩27,294 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,878 | ₩25,406 | ₩23,864 | ₩25,119 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,667 | ₩26,667 | ₩24,705 | ₩25,119 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,748 | ₩27,788 | ₩26,674 | ₩26,947 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,362 | ₩29,256 | ₩28,162 | ₩28,375 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,695 | ₩28,722 | ₩27,281 | ₩28,362 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,096 | ₩29,343 | ₩27,995 | ₩28,028 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,083 | ₩29,890 | ₩28,909 | ₩29,123 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩28,976 | ₩31,145 | ₩28,669 | ₩28,882 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,388 | ₩28,882 | ₩27,201 | ₩28,776 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,600 | ₩27,922 | ₩26,467 | ₩27,708 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,813 | ₩27,014 | ₩25,219 | ₩26,427 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,213 | ₩26,987 | ₩25,412 | ₩26,146 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,722 | ₩29,069 | ₩26,347 | ₩26,453 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,842 | ₩29,857 | ₩28,269 | ₩29,456 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,096 | ₩29,924 | ₩28,228 | ₩28,629 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,149 | ₩29,857 | ₩27,468 | ₩28,789 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩27,975 | ₩29,403 | ₩25,359 | ₩29,136 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,589 | ₩28,802 | ₩27,962 | ₩28,095 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,681 | ₩29,109 | ₩27,481 | ₩28,722 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,121 | ₩29,296 | ₩25,359 | ₩27,641 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,481 | ₩28,382 | ₩26,387 | ₩27,027 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,123 | ₩29,897 | ₩27,027 | ₩27,428 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,561 | ₩29,270 | ₩26,694 | ₩29,123 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,160 | ₩27,948 | ₩25,359 | ₩27,655 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,616 | ₩29,450 | ₩26,013 | ₩26,040 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,683 | ₩31,031 | ₩28,642 | ₩28,909 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,937 | ₩30,738 | ₩29,296 | ₩29,670 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,497 | ₩31,859 | ₩28,836 | ₩29,964 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,845 | ₩32,239 | ₩29,750 | ₩30,324 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,498 | ₩32,726 | ₩31,111 | ₩31,779 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,512 | ₩32,620 | ₩30,170 | ₩30,958 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,364 | ₩32,192 | ₩29,109 | ₩31,111 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,002 | ₩30,658 | ₩26,827 | ₩30,444 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,027 | ₩27,708 | ₩26,453 | ₩27,241 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,333 | ₩26,987 | ₩25,512 | ₩26,947 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,039 | ₩26,400 | ₩24,692 | ₩26,347 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,851 | ₩25,185 | ₩23,143 | ₩25,039 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,746 | ₩26,293 | ₩23,684 | ₩23,851 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,773 | ₩26,026 | ₩24,772 | ₩25,693 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩26,987 | ₩27,895 | ₩25,693 | ₩26,186 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,599 | ₩26,173 | ₩24,692 | ₩26,013 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,253 | ₩27,121 | ₩25,346 | ₩25,786 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,026 | ₩27,201 | ₩25,452 | ₩26,480 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,654 | ₩26,974 | ₩25,292 | ₩26,760 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,879 | ₩26,900 | ₩24,738 | ₩26,600 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,080 | ₩26,080 | ₩24,218 | ₩24,465 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,267 | ₩26,427 | ₩25,052 | ₩25,973 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,214 | ₩28,322 | ₩25,906 | ₩26,267 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,695 | ₩28,442 | ₩27,147 | ₩27,468 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,106 | ₩27,841 | ₩25,185 | ₩27,628 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,053 | ₩26,533 | ₩23,837 | ₩26,146 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,839 | ₩27,534 | ₩25,039 | ₩25,492 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,826 | ₩27,107 | ₩25,105 | ₩26,106 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,215 | ₩29,577 | ₩25,492 | ₩26,133 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,826 | ₩28,362 | ₩25,826 | ₩28,215 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,586 | ₩26,707 | ₩24,972 | ₩25,706 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,492 | ₩26,453 | ₩23,597 | ₩25,466 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,936 | ₩29,523 | ₩24,718 | ₩25,386 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,603 | ₩29,964 | ₩29,069 | ₩29,550 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,871 | ₩31,418 | ₩29,296 | ₩29,750 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,671 | ₩32,980 | ₩30,097 | ₩31,285 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,844 | ₩31,572 | ₩30,257 | ₩30,751 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,630 | ₩31,832 | ₩29,363 | ₩31,632 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,618 | ₩32,406 | ₩29,383 | ₩29,750 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,590 | ₩31,178 | ₩29,590 | ₩30,591 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,591 | ₩31,338 | ₩29,637 | ₩30,364 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,219 | ₩33,140 | ₩30,497 | ₩31,071 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,527 | ₩33,914 | ₩31,966 | ₩32,766 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,462 | ₩36,584 | ₩33,594 | ₩33,701 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,609 | ₩36,477 | ₩34,969 | ₩35,155 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,449 | ₩36,410 | ₩34,542 | ₩35,623 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩34,969 | ₩36,370 | ₩34,061 | ₩35,449 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,847 | ₩35,349 | ₩32,553 | ₩35,129 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,421 | ₩35,169 | ₩32,680 | ₩34,101 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,609 | ₩36,263 | ₩33,033 | ₩34,808 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,904 | ₩37,625 | ₩34,341 | ₩35,930 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,278 | ₩37,424 | ₩36,003 | ₩36,650 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,904 | ₩37,505 | ₩35,022 | ₩37,171 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,583 | ₩36,804 | ₩34,915 | ₩36,437 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,288 | ₩35,769 | ₩32,960 | ₩35,769 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,221 | ₩34,982 | ₩33,220 | ₩33,994 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩33,981 | ₩35,022 | ₩32,499 | ₩33,527 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,367 | ₩34,668 | ₩32,646 | ₩34,141 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,367 | ₩34,588 | ₩32,806 | ₩33,427 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,047 | ₩34,074 | ₩32,419 | ₩33,367 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,660 | ₩34,235 | ₩32,072 | ₩32,927 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,821 | ₩34,034 | ₩32,019 | ₩33,140 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,328 | ₩34,795 | ₩33,300 | ₩33,647 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,314 | ₩34,695 | ₩32,887 | ₩34,515 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,846 | ₩33,420 | ₩31,860 | ₩33,127 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,940 | ₩33,394 | ₩31,963 | ₩32,833 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,525 | ₩33,354 | ₩31,512 | ₩32,980 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,071 | ₩32,139 | ₩30,271 | ₩31,498 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,496 | ₩31,005 | ₩29,496 | ₩30,698 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,084 | ₩30,911 | ₩29,577 | ₩30,497 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,737 | ₩30,878 | ₩29,737 | ₩30,671 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,843 | ₩30,044 | ₩28,522 | ₩29,790 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,352 | ₩31,915 | ₩28,856 | ₩29,416 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,299 | ₩32,553 | ₩30,651 | ₩31,245 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,796 | ₩36,776 | ₩32,072 | ₩32,606 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,262 | ₩36,303 | ₩34,702 | ₩35,569 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,248 | ₩35,970 | ₩33,767 | ₩35,516 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,646 | ₩34,195 | ₩31,859 | ₩34,088 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,486 | ₩33,554 | ₩32,393 | ₩32,593 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,276 | ₩36,130 | ₩32,046 | ₩32,553 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,063 | ₩36,851 | ₩35,062 | ₩35,396 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,316 | ₩36,036 | ₩34,835 | ₩35,990 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,716 | ₩36,083 | ₩35,182 | ₩35,276 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,624 | ₩36,690 | ₩35,543 | ₩36,210 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,904 | ₩37,318 | ₩35,903 | ₩36,730 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,331 | ₩37,905 | ₩36,223 | ₩36,770 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,544 | ₩38,492 | ₩35,663 | ₩37,384 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,263 | ₩37,144 | ₩35,593 | ₩36,463 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,237 | ₩37,344 | ₩35,876 | ₩36,237 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,010 | ₩36,877 | ₩35,249 | ₩35,796 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,262 | ₩36,844 | ₩34,804 | ₩36,036 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,902 | ₩36,477 | ₩34,208 | ₩35,342 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,302 | ₩36,277 | ₩32,459 | ₩34,929 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,873 | ₩34,074 | ₩32,726 | ₩33,247 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,726 | ₩33,621 | ₩31,312 | ₩32,726 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,646 | ₩33,594 | ₩31,792 | ₩33,020 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,072 | ₩33,267 | ₩31,365 | ₩32,740 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,620 | ₩32,980 | ₩31,912 | ₩32,126 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,048 | ₩34,742 | ₩32,473 | ₩32,700 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩32,980 | ₩36,023 | ₩31,992 | ₩34,461 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,009 | ₩35,009 | ₩29,857 | ₩30,711 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,167 | ₩33,594 | ₩30,925 | ₩32,953 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,903 | ₩37,331 | ₩35,636 | ₩36,010 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,183 | ₩37,371 | ₩35,462 | ₩36,036 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,410 | ₩37,304 | ₩35,296 | ₩36,237 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,356 | ₩37,838 | ₩34,361 | ₩36,310 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,087 | ₩35,169 | ₩30,911 | ₩34,822 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,449 | ₩36,010 | ₩33,300 | ₩33,354 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,355 | ₩35,209 | ₩33,981 | ₩34,475 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩33,954 | ₩35,596 | ₩33,954 | ₩34,235 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,327 | ₩34,196 | ₩32,526 | ₩33,500 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,299 | ₩34,128 | ₩30,965 | ₩33,394 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,396 | ₩36,023 | ₩33,220 | ₩33,247 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,744 | ₩37,451 | ₩35,663 | ₩35,756 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,129 | ₩37,371 | ₩35,099 | ₩36,784 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,356 | ₩37,238 | ₩34,582 | ₩35,262 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,608 | ₩36,036 | ₩33,247 | ₩34,995 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,663 | ₩35,663 | ₩34,181 | ₩34,835 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,369 | ₩36,036 | ₩34,608 | ₩35,369 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,702 | ₩35,903 | ₩34,048 | ₩35,569 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,450 | ₩36,544 | ₩32,566 | ₩35,029 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,198 | ₩37,645 | ₩36,297 | ₩36,544 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,770 | ₩38,058 | ₩36,770 | ₩37,324 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,037 | ₩37,551 | ₩36,383 | ₩37,264 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,810 | ₩37,898 | ₩36,143 | ₩37,304 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,505 | ₩40,040 | ₩33,424 | ₩36,130 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,915 | ₩35,062 | ₩33,847 | ₩34,702 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,795 | ₩34,822 | ₩33,634 | ₩34,288 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,369 | ₩36,036 | ₩34,101 | ₩34,795 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩35,970 | ₩35,970 | ₩34,475 | ₩35,236 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,260 | ₩35,916 | ₩33,260 | ₩35,836 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,644 | ₩33,000 | ₩29,256 | ₩32,846 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,804 | ₩31,859 | ₩30,337 | ₩31,058 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,111 | ₩31,138 | ₩29,657 | ₩30,684 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,750 | ₩30,724 | ₩29,283 | ₩30,658 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,004 | ₩30,611 | ₩29,790 | ₩30,137 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,512 | ₩32,373 | ₩29,310 | ₩29,363 | -6.82% | 23.6만 |
|---|