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 | ₩34,468 | ₩36,329 | ₩34,468 | ₩36,128 | +4.82% | 24.7만 |
| 2026.10.08 | ₩35,044 | ₩35,050 | ₩33,812 | ₩34,508 | -1.53% | 38만 |
| 2026.10.07 | ₩35,566 | ₩36,972 | ₩34,682 | ₩35,472 | -0.26% | 40만 |
| 2026.10.06 | ₩38,405 | ₩39,152 | ₩36,236 | ₩36,289 | -5.51% | 26.2만 |
| 2026.10.05 | ₩37,012 | ₩38,083 | ₩36,436 | ₩37,950 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,851 | ₩37,267 | ₩35,901 | ₩36,731 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,682 | ₩39,717 | ₩36,115 | ₩36,309 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,110 | ₩39,610 | ₩37,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,883 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,137 | ₩38,766 | ₩37,267 | ₩38,110 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,209 | ₩38,077 | ₩35,994 | ₩37,668 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,843 | ₩37,066 | ₩34,240 | ₩36,343 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,080 | ₩34,816 | ₩33,792 | ₩34,495 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,856 | ₩34,896 | ₩33,664 | ₩34,160 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,691 | ₩34,963 | ₩33,142 | ₩34,937 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,062 | ₩33,316 | ₩32,325 | ₩33,169 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,607 | ₩33,584 | ₩32,526 | ₩32,714 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,741 | ₩33,490 | ₩31,656 | ₩32,607 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,745 | ₩33,916 | ₩31,950 | ₩32,245 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,326 | ₩34,064 | ₩28,871 | ₩33,718 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,625 | ₩32,714 | ₩30,524 | ₩32,218 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩32,017 | ₩32,647 | ₩30,042 | ₩30,598 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,401 | ₩32,707 | ₩31,134 | ₩31,562 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,906 | ₩34,240 | ₩32,178 | ₩32,232 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,080 | ₩34,588 | ₩33,303 | ₩34,327 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,490 | ₩34,374 | ₩33,156 | ₩34,200 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩35,004 | ₩35,004 | ₩33,236 | ₩33,664 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,093 | ₩35,486 | ₩33,604 | ₩34,455 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,200 | ₩35,064 | ₩33,544 | ₩33,638 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,986 | ₩34,682 | ₩33,557 | ₩34,481 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,280 | ₩35,191 | ₩34,126 | ₩34,334 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,566 | ₩36,482 | ₩34,521 | ₩34,562 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,673 | ₩36,142 | ₩34,910 | ₩35,579 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,477 | ₩36,826 | ₩35,472 | ₩36,048 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,128 | ₩36,865 | ₩35,137 | ₩36,035 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,704 | ₩36,764 | ₩35,231 | ₩36,142 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,811 | ₩37,642 | ₩36,155 | ₩36,503 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,909 | ₩38,686 | ₩37,039 | ₩37,374 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,892 | ₩37,936 | ₩35,740 | ₩37,401 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,851 | ₩37,521 | ₩36,021 | ₩37,253 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,651 | ₩37,742 | ₩35,519 | ₩37,521 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,735 | ₩38,311 | ₩36,825 | ₩37,146 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,173 | ₩38,278 | ₩36,865 | ₩37,494 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,244 | ₩38,499 | ₩37,060 | ₩37,360 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩36,021 | ₩38,432 | ₩35,753 | ₩37,963 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,294 | ₩35,445 | ₩33,598 | ₩35,352 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,874 | ₩34,093 | ₩32,580 | ₩33,839 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,388 | ₩34,903 | ₩33,062 | ₩33,557 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,205 | ₩34,856 | ₩32,004 | ₩34,722 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩31,053 | ₩32,459 | ₩31,053 | ₩32,125 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,308 | ₩32,225 | ₩29,607 | ₩30,571 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,678 | ₩32,138 | ₩29,754 | ₩31,000 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,683 | ₩32,218 | ₩30,344 | ₩30,464 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,785 | ₩32,459 | ₩30,236 | ₩31,950 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,790 | ₩30,872 | ₩28,790 | ₩30,558 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,326 | ₩29,353 | ₩27,973 | ₩28,201 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,357 | ₩28,884 | ₩27,317 | ₩28,884 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,312 | ₩29,915 | ₩27,973 | ₩27,973 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,143 | ₩30,973 | ₩29,540 | ₩29,781 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,526 | ₩33,048 | ₩30,986 | ₩31,120 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,656 | ₩32,861 | ₩30,886 | ₩32,700 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,553 | ₩35,512 | ₩31,709 | ₩32,111 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,272 | ₩33,209 | ₩28,161 | ₩32,961 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,593 | ₩33,048 | ₩31,549 | ₩32,379 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,401 | ₩35,251 | ₩33,008 | ₩33,156 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,204 | ₩35,640 | ₩33,825 | ₩34,803 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,352 | ₩36,155 | ₩35,057 | ₩35,740 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,517 | ₩37,026 | ₩35,486 | ₩35,887 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,789 | ₩38,579 | ₩36,711 | ₩37,293 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,128 | ₩37,467 | ₩34,803 | ₩37,334 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,486 | ₩36,543 | ₩34,655 | ₩36,128 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,521 | ₩37,360 | ₩34,521 | ₩35,191 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,120 | ₩35,017 | ₩33,055 | ₩34,066 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,401 | ₩35,512 | ₩33,122 | ₩33,946 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,236 | ₩36,155 | ₩30,236 | ₩35,392 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,540 | ₩31,251 | ₩29,179 | ₩30,236 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,826 | ₩30,384 | ₩27,645 | ₩29,567 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,290 | ₩28,576 | ₩27,290 | ₩27,706 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,541 | ₩28,422 | ₩26,313 | ₩27,759 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,219 | ₩27,116 | ₩25,148 | ₩26,688 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,590 | ₩26,487 | ₩24,706 | ₩25,550 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,344 | ₩27,384 | ₩25,710 | ₩25,751 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,643 | ₩28,643 | ₩27,090 | ₩27,324 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,116 | ₩28,322 | ₩26,909 | ₩27,920 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,326 | ₩27,143 | ₩25,523 | ₩26,969 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,393 | ₩27,257 | ₩25,255 | ₩26,032 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,447 | ₩27,585 | ₩25,469 | ₩26,674 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,233 | ₩27,813 | ₩25,998 | ₩26,433 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,384 | ₩27,987 | ₩25,509 | ₩25,978 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,603 | ₩28,228 | ₩25,319 | ₩27,384 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,960 | ₩25,489 | ₩23,943 | ₩25,201 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,755 | ₩26,755 | ₩24,786 | ₩25,201 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,839 | ₩27,880 | ₩26,762 | ₩27,036 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,455 | ₩29,353 | ₩28,255 | ₩28,469 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,786 | ₩28,817 | ₩27,371 | ₩28,455 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,192 | ₩29,440 | ₩28,087 | ₩28,121 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,179 | ₩29,989 | ₩29,004 | ₩29,219 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,071 | ₩31,247 | ₩28,763 | ₩28,978 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,478 | ₩28,978 | ₩27,290 | ₩28,871 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,688 | ₩28,014 | ₩26,554 | ₩27,799 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,898 | ₩27,103 | ₩25,302 | ₩26,514 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,300 | ₩27,076 | ₩25,496 | ₩26,233 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,817 | ₩29,165 | ₩26,433 | ₩26,541 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,938 | ₩29,955 | ₩28,362 | ₩29,553 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,192 | ₩30,022 | ₩28,322 | ₩28,723 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,246 | ₩29,955 | ₩27,558 | ₩28,884 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,067 | ₩29,500 | ₩25,443 | ₩29,232 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,683 | ₩28,897 | ₩28,054 | ₩28,188 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,773 | ₩29,205 | ₩27,572 | ₩28,817 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,210 | ₩29,393 | ₩25,443 | ₩27,732 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,572 | ₩28,476 | ₩26,474 | ₩27,116 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,219 | ₩29,995 | ₩27,116 | ₩27,518 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,652 | ₩29,366 | ₩26,782 | ₩29,219 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,246 | ₩28,040 | ₩25,443 | ₩27,746 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,710 | ₩29,547 | ₩26,099 | ₩26,125 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,781 | ₩31,134 | ₩28,737 | ₩29,004 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩30,036 | ₩30,839 | ₩29,393 | ₩29,768 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,598 | ₩31,964 | ₩28,931 | ₩30,062 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,950 | ₩32,345 | ₩29,848 | ₩30,424 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,602 | ₩32,834 | ₩31,214 | ₩31,883 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,616 | ₩32,727 | ₩30,270 | ₩31,060 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,464 | ₩32,299 | ₩29,205 | ₩31,214 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,094 | ₩30,759 | ₩26,916 | ₩30,544 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,116 | ₩27,799 | ₩26,541 | ₩27,331 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,420 | ₩27,076 | ₩25,597 | ₩27,036 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,121 | ₩26,487 | ₩24,773 | ₩26,433 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,929 | ₩25,268 | ₩23,220 | ₩25,121 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,831 | ₩26,380 | ₩23,762 | ₩23,929 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,858 | ₩26,112 | ₩24,853 | ₩25,777 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,076 | ₩27,987 | ₩25,777 | ₩26,273 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,684 | ₩26,259 | ₩24,773 | ₩26,099 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,340 | ₩27,210 | ₩25,429 | ₩25,871 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,112 | ₩27,290 | ₩25,536 | ₩26,567 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,741 | ₩27,063 | ₩25,376 | ₩26,849 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,965 | ₩26,989 | ₩24,820 | ₩26,688 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,166 | ₩26,166 | ₩24,298 | ₩24,545 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,353 | ₩26,514 | ₩25,135 | ₩26,058 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,304 | ₩28,415 | ₩25,992 | ₩26,353 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,786 | ₩28,536 | ₩27,237 | ₩27,558 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,192 | ₩27,933 | ₩25,268 | ₩27,719 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,139 | ₩26,621 | ₩23,916 | ₩26,233 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,925 | ₩27,625 | ₩25,121 | ₩25,576 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,911 | ₩27,197 | ₩25,188 | ₩26,192 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,308 | ₩29,674 | ₩25,576 | ₩26,219 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,911 | ₩28,455 | ₩25,911 | ₩28,308 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,670 | ₩26,795 | ₩25,054 | ₩25,791 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,576 | ₩26,541 | ₩23,675 | ₩25,550 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩29,031 | ₩29,620 | ₩24,800 | ₩25,469 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,701 | ₩30,062 | ₩29,165 | ₩29,647 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,973 | ₩31,522 | ₩29,393 | ₩29,848 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,772 | ₩33,089 | ₩30,196 | ₩31,388 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,946 | ₩31,676 | ₩30,357 | ₩30,852 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,728 | ₩31,937 | ₩29,460 | ₩31,736 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,718 | ₩32,513 | ₩29,480 | ₩29,848 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,687 | ₩31,281 | ₩29,687 | ₩30,692 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,692 | ₩31,442 | ₩29,734 | ₩30,464 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,325 | ₩33,249 | ₩30,598 | ₩31,174 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,638 | ₩34,026 | ₩32,071 | ₩32,874 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,579 | ₩36,704 | ₩33,705 | ₩33,812 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,727 | ₩36,597 | ₩35,084 | ₩35,271 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,566 | ₩36,530 | ₩34,655 | ₩35,740 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,084 | ₩36,490 | ₩34,173 | ₩35,566 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,959 | ₩35,466 | ₩32,660 | ₩35,245 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,535 | ₩35,285 | ₩32,787 | ₩34,213 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,727 | ₩36,383 | ₩33,142 | ₩34,923 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩37,026 | ₩37,749 | ₩34,455 | ₩36,048 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,401 | ₩37,548 | ₩36,122 | ₩36,771 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩37,026 | ₩37,628 | ₩35,137 | ₩37,293 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,700 | ₩36,925 | ₩35,030 | ₩36,557 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,401 | ₩35,887 | ₩33,069 | ₩35,887 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,334 | ₩35,097 | ₩33,330 | ₩34,106 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,093 | ₩35,137 | ₩32,607 | ₩33,638 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,477 | ₩34,783 | ₩32,754 | ₩34,254 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,477 | ₩34,702 | ₩32,915 | ₩33,537 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,156 | ₩34,187 | ₩32,526 | ₩33,477 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,767 | ₩34,347 | ₩32,178 | ₩33,035 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,932 | ₩34,147 | ₩32,125 | ₩33,249 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,441 | ₩34,910 | ₩33,410 | ₩33,758 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,423 | ₩34,809 | ₩32,995 | ₩34,629 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,955 | ₩33,531 | ₩31,965 | ₩33,236 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩33,048 | ₩33,504 | ₩32,068 | ₩32,941 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,629 | ₩33,464 | ₩31,616 | ₩33,089 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,174 | ₩32,245 | ₩30,370 | ₩31,602 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,594 | ₩31,107 | ₩29,594 | ₩30,799 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,183 | ₩31,013 | ₩29,674 | ₩30,598 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,835 | ₩30,980 | ₩29,835 | ₩30,772 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,942 | ₩30,143 | ₩28,616 | ₩29,888 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,455 | ₩32,020 | ₩28,951 | ₩29,513 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,406 | ₩32,660 | ₩30,752 | ₩31,348 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,914 | ₩36,897 | ₩32,178 | ₩32,714 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,378 | ₩36,423 | ₩34,816 | ₩35,686 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,361 | ₩36,088 | ₩33,879 | ₩35,633 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,754 | ₩34,307 | ₩31,964 | ₩34,200 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,593 | ₩33,664 | ₩32,499 | ₩32,700 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,392 | ₩36,249 | ₩32,151 | ₩32,660 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,182 | ₩36,972 | ₩35,178 | ₩35,512 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,432 | ₩36,155 | ₩34,950 | ₩36,108 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,834 | ₩36,202 | ₩35,298 | ₩35,392 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,744 | ₩36,811 | ₩35,660 | ₩36,329 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩37,026 | ₩37,441 | ₩36,021 | ₩36,851 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,454 | ₩38,030 | ₩36,343 | ₩36,892 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,664 | ₩38,619 | ₩35,780 | ₩37,508 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,383 | ₩37,267 | ₩35,711 | ₩36,584 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,356 | ₩37,467 | ₩35,994 | ₩36,356 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,128 | ₩36,999 | ₩35,365 | ₩35,914 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,378 | ₩36,965 | ₩34,919 | ₩36,155 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩35,017 | ₩36,597 | ₩34,321 | ₩35,459 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,419 | ₩36,396 | ₩32,566 | ₩35,044 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,982 | ₩34,187 | ₩32,834 | ₩33,356 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,834 | ₩33,731 | ₩31,415 | ₩32,834 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,754 | ₩33,705 | ₩31,897 | ₩33,129 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,178 | ₩33,377 | ₩31,468 | ₩32,848 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,727 | ₩33,089 | ₩32,017 | ₩32,232 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,160 | ₩34,856 | ₩32,580 | ₩32,807 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,089 | ₩36,142 | ₩32,098 | ₩34,575 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,124 | ₩35,124 | ₩29,955 | ₩30,812 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,276 | ₩33,705 | ₩31,026 | ₩33,062 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩36,021 | ₩37,454 | ₩35,753 | ₩36,128 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,302 | ₩37,494 | ₩35,579 | ₩36,155 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,530 | ₩37,427 | ₩35,412 | ₩36,356 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,472 | ₩37,963 | ₩34,475 | ₩36,430 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,196 | ₩35,285 | ₩31,013 | ₩34,937 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,566 | ₩36,128 | ₩33,410 | ₩33,464 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,468 | ₩35,325 | ₩34,093 | ₩34,588 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,066 | ₩35,713 | ₩34,066 | ₩34,347 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,437 | ₩34,309 | ₩32,633 | ₩33,611 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,406 | ₩34,240 | ₩31,067 | ₩33,504 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,512 | ₩36,142 | ₩33,330 | ₩33,356 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,865 | ₩37,575 | ₩35,780 | ₩35,874 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,245 | ₩37,494 | ₩35,215 | ₩36,905 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,472 | ₩37,360 | ₩34,696 | ₩35,378 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,722 | ₩36,155 | ₩33,356 | ₩35,111 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,780 | ₩35,780 | ₩34,294 | ₩34,950 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,486 | ₩36,155 | ₩34,722 | ₩35,486 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,816 | ₩36,021 | ₩34,160 | ₩35,686 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,570 | ₩36,664 | ₩32,674 | ₩35,144 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,320 | ₩37,769 | ₩36,416 | ₩36,664 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,892 | ₩38,184 | ₩36,892 | ₩37,447 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,159 | ₩37,675 | ₩36,503 | ₩37,387 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,932 | ₩38,023 | ₩36,262 | ₩37,427 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,628 | ₩40,172 | ₩33,535 | ₩36,249 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩35,030 | ₩35,178 | ₩33,959 | ₩34,816 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,910 | ₩34,937 | ₩33,745 | ₩34,401 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,486 | ₩36,155 | ₩34,213 | ₩34,910 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,088 | ₩36,088 | ₩34,588 | ₩35,352 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,370 | ₩36,035 | ₩33,370 | ₩35,954 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,745 | ₩33,109 | ₩29,353 | ₩32,955 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,906 | ₩31,964 | ₩30,437 | ₩31,160 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,214 | ₩31,241 | ₩29,754 | ₩30,785 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,848 | ₩30,826 | ₩29,379 | ₩30,759 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,103 | ₩30,712 | ₩29,888 | ₩30,236 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,616 | ₩32,479 | ₩29,406 | ₩29,460 | -6.82% | 23.6만 |
|---|