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 | ₩34,521 | ₩36,385 | ₩34,521 | ₩36,184 | +4.82% | 24.7만 |
| 2026.10.08 | ₩35,098 | ₩35,104 | ₩33,864 | ₩34,561 | -1.53% | 38만 |
| 2026.10.07 | ₩35,621 | ₩37,029 | ₩34,736 | ₩35,527 | -0.26% | 40만 |
| 2026.10.06 | ₩38,464 | ₩39,212 | ₩36,291 | ₩36,345 | -5.51% | 26.2만 |
| 2026.10.05 | ₩37,069 | ₩38,142 | ₩36,492 | ₩38,008 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,908 | ₩37,324 | ₩35,956 | ₩36,787 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,740 | ₩39,778 | ₩36,171 | ₩36,365 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,169 | ₩39,671 | ₩37,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,941 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,196 | ₩38,826 | ₩37,324 | ₩38,169 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,264 | ₩38,135 | ₩36,050 | ₩37,726 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,896 | ₩37,123 | ₩34,293 | ₩36,399 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,132 | ₩34,870 | ₩33,844 | ₩34,548 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,910 | ₩34,950 | ₩33,716 | ₩34,212 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,743 | ₩35,017 | ₩33,193 | ₩34,990 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,113 | ₩33,368 | ₩32,375 | ₩33,220 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,657 | ₩33,636 | ₩32,576 | ₩32,764 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,791 | ₩33,542 | ₩31,705 | ₩32,657 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,797 | ₩33,968 | ₩32,000 | ₩32,295 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,371 | ₩34,116 | ₩28,915 | ₩33,770 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,672 | ₩32,764 | ₩30,571 | ₩32,268 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩32,067 | ₩32,697 | ₩30,088 | ₩30,645 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,450 | ₩32,757 | ₩31,182 | ₩31,611 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,958 | ₩34,293 | ₩32,228 | ₩32,281 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,132 | ₩34,642 | ₩33,354 | ₩34,380 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,542 | ₩34,427 | ₩33,207 | ₩34,253 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩35,057 | ₩35,057 | ₩33,287 | ₩33,716 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,145 | ₩35,540 | ₩33,656 | ₩34,508 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,253 | ₩35,118 | ₩33,596 | ₩33,689 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩34,038 | ₩34,736 | ₩33,609 | ₩34,534 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,333 | ₩35,245 | ₩34,179 | ₩34,387 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,621 | ₩36,538 | ₩34,575 | ₩34,615 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,728 | ₩36,197 | ₩34,964 | ₩35,634 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,533 | ₩36,883 | ₩35,527 | ₩36,103 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,184 | ₩36,922 | ₩35,192 | ₩36,090 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,761 | ₩36,821 | ₩35,285 | ₩36,197 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,868 | ₩37,699 | ₩36,211 | ₩36,559 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,968 | ₩38,746 | ₩37,096 | ₩37,431 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,948 | ₩37,994 | ₩35,795 | ₩37,458 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,908 | ₩37,579 | ₩36,077 | ₩37,311 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,707 | ₩37,800 | ₩35,574 | ₩37,579 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,793 | ₩38,370 | ₩36,881 | ₩37,203 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,230 | ₩38,336 | ₩36,922 | ₩37,552 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,303 | ₩38,558 | ₩37,117 | ₩37,418 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩36,077 | ₩38,491 | ₩35,808 | ₩38,021 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,347 | ₩35,500 | ₩33,649 | ₩35,406 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,925 | ₩34,145 | ₩32,630 | ₩33,891 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,440 | ₩34,957 | ₩33,113 | ₩33,609 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,254 | ₩34,910 | ₩32,053 | ₩34,776 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩31,101 | ₩32,509 | ₩31,101 | ₩32,174 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,356 | ₩32,275 | ₩29,653 | ₩30,618 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,726 | ₩32,187 | ₩29,800 | ₩31,047 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,731 | ₩32,268 | ₩30,390 | ₩30,511 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,833 | ₩32,509 | ₩30,283 | ₩32,000 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,835 | ₩30,920 | ₩28,835 | ₩30,605 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,371 | ₩29,398 | ₩28,016 | ₩28,244 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,399 | ₩28,928 | ₩27,359 | ₩28,928 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,358 | ₩29,961 | ₩28,016 | ₩28,016 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,189 | ₩31,021 | ₩29,586 | ₩29,827 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,576 | ₩33,099 | ₩31,034 | ₩31,168 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,705 | ₩32,912 | ₩30,933 | ₩32,751 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,603 | ₩35,567 | ₩31,758 | ₩32,161 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,321 | ₩33,260 | ₩28,204 | ₩33,012 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,643 | ₩33,099 | ₩31,597 | ₩32,429 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,454 | ₩35,306 | ₩33,059 | ₩33,207 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,259 | ₩35,694 | ₩33,877 | ₩34,856 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,406 | ₩36,211 | ₩35,111 | ₩35,795 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,573 | ₩37,083 | ₩35,540 | ₩35,943 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,847 | ₩38,638 | ₩36,767 | ₩37,351 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,184 | ₩37,525 | ₩34,856 | ₩37,391 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,540 | ₩36,600 | ₩34,709 | ₩36,184 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,575 | ₩37,418 | ₩34,575 | ₩35,245 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,172 | ₩35,071 | ₩33,106 | ₩34,119 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,454 | ₩35,567 | ₩33,173 | ₩33,998 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,283 | ₩36,211 | ₩30,283 | ₩35,446 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,586 | ₩31,300 | ₩29,223 | ₩30,283 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,869 | ₩30,430 | ₩27,688 | ₩29,612 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,332 | ₩28,620 | ₩27,332 | ₩27,748 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,581 | ₩28,466 | ₩26,353 | ₩27,802 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,260 | ₩27,158 | ₩25,187 | ₩26,729 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,629 | ₩26,528 | ₩24,744 | ₩25,589 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,386 | ₩27,426 | ₩25,750 | ₩25,790 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,687 | ₩28,687 | ₩27,131 | ₩27,366 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,158 | ₩28,365 | ₩26,950 | ₩27,963 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,367 | ₩27,185 | ₩25,562 | ₩27,011 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,434 | ₩27,299 | ₩25,294 | ₩26,072 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,488 | ₩27,627 | ₩25,508 | ₩26,716 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,273 | ₩27,855 | ₩26,038 | ₩26,474 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,426 | ₩28,030 | ₩25,549 | ₩26,018 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,643 | ₩28,271 | ₩25,358 | ₩27,426 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,999 | ₩25,529 | ₩23,980 | ₩25,240 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,796 | ₩26,796 | ₩24,825 | ₩25,240 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,882 | ₩27,923 | ₩26,803 | ₩27,078 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,499 | ₩29,398 | ₩28,298 | ₩28,513 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,829 | ₩28,861 | ₩27,413 | ₩28,499 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,237 | ₩29,485 | ₩28,130 | ₩28,164 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,223 | ₩30,035 | ₩29,049 | ₩29,264 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,116 | ₩31,296 | ₩28,808 | ₩29,022 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,520 | ₩29,022 | ₩27,332 | ₩28,915 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,729 | ₩28,057 | ₩26,595 | ₩27,842 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,938 | ₩27,145 | ₩25,341 | ₩26,555 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,340 | ₩27,118 | ₩25,535 | ₩26,273 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,861 | ₩29,210 | ₩26,474 | ₩26,581 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,982 | ₩30,001 | ₩28,405 | ₩29,599 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,237 | ₩30,068 | ₩28,365 | ₩28,767 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,290 | ₩30,001 | ₩27,601 | ₩28,928 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,110 | ₩29,545 | ₩25,482 | ₩29,277 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,727 | ₩28,942 | ₩28,097 | ₩28,231 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,815 | ₩29,250 | ₩27,614 | ₩28,861 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,252 | ₩29,438 | ₩25,482 | ₩27,775 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,614 | ₩28,519 | ₩26,514 | ₩27,158 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,264 | ₩30,042 | ₩27,158 | ₩27,560 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,695 | ₩29,411 | ₩26,823 | ₩29,264 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,286 | ₩28,083 | ₩25,482 | ₩27,788 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,754 | ₩29,592 | ₩26,139 | ₩26,166 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,827 | ₩31,182 | ₩28,781 | ₩29,049 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩30,082 | ₩30,886 | ₩29,438 | ₩29,814 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,645 | ₩32,013 | ₩28,975 | ₩30,109 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩32,000 | ₩32,395 | ₩29,894 | ₩30,471 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,651 | ₩32,885 | ₩31,262 | ₩31,933 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,664 | ₩32,777 | ₩30,316 | ₩31,108 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,511 | ₩32,348 | ₩29,250 | ₩31,262 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,137 | ₩30,806 | ₩26,957 | ₩30,591 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,158 | ₩27,842 | ₩26,581 | ₩27,373 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,461 | ₩27,118 | ₩25,636 | ₩27,078 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,160 | ₩26,528 | ₩24,811 | ₩26,474 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,966 | ₩25,307 | ₩23,255 | ₩25,160 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,871 | ₩26,420 | ₩23,799 | ₩23,966 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,897 | ₩26,152 | ₩24,892 | ₩25,817 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,118 | ₩28,030 | ₩25,817 | ₩26,313 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,723 | ₩26,300 | ₩24,811 | ₩26,139 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,380 | ₩27,252 | ₩25,468 | ₩25,911 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,152 | ₩27,332 | ₩25,576 | ₩26,608 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,783 | ₩27,104 | ₩25,415 | ₩26,890 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩26,005 | ₩27,031 | ₩24,858 | ₩26,729 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,206 | ₩26,206 | ₩24,335 | ₩24,583 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,394 | ₩26,555 | ₩25,173 | ₩26,099 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,346 | ₩28,459 | ₩26,032 | ₩26,394 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,829 | ₩28,580 | ₩27,279 | ₩27,601 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,233 | ₩27,976 | ₩25,307 | ₩27,762 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,179 | ₩26,662 | ₩23,953 | ₩26,273 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,964 | ₩27,668 | ₩25,160 | ₩25,616 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,951 | ₩27,239 | ₩25,227 | ₩26,233 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,352 | ₩29,720 | ₩25,616 | ₩26,260 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,951 | ₩28,499 | ₩25,951 | ₩28,352 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,710 | ₩26,836 | ₩25,093 | ₩25,830 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,616 | ₩26,581 | ₩23,711 | ₩25,589 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩29,076 | ₩29,666 | ₩24,838 | ₩25,508 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,746 | ₩30,109 | ₩29,210 | ₩29,693 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩31,021 | ₩31,570 | ₩29,438 | ₩29,894 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,819 | ₩33,140 | ₩30,243 | ₩31,436 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,994 | ₩31,725 | ₩30,404 | ₩30,900 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,773 | ₩31,986 | ₩29,505 | ₩31,785 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,766 | ₩32,563 | ₩29,525 | ₩29,894 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,733 | ₩31,329 | ₩29,733 | ₩30,739 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,739 | ₩31,490 | ₩29,780 | ₩30,511 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,375 | ₩33,301 | ₩30,645 | ₩31,222 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,689 | ₩34,078 | ₩32,120 | ₩32,925 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,634 | ₩36,761 | ₩33,756 | ₩33,864 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,782 | ₩36,653 | ₩35,138 | ₩35,326 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,621 | ₩36,586 | ₩34,709 | ₩35,795 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,138 | ₩36,546 | ₩34,226 | ₩35,621 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩34,011 | ₩35,520 | ₩32,710 | ₩35,299 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,588 | ₩35,339 | ₩32,838 | ₩34,266 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,782 | ₩36,439 | ₩33,193 | ₩34,977 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩37,083 | ₩37,807 | ₩34,508 | ₩36,103 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,458 | ₩37,606 | ₩36,177 | ₩36,828 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩37,083 | ₩37,686 | ₩35,192 | ₩37,351 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,755 | ₩36,982 | ₩35,084 | ₩36,613 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,454 | ₩35,943 | ₩33,119 | ₩35,943 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,387 | ₩35,151 | ₩33,381 | ₩34,159 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,145 | ₩35,192 | ₩32,657 | ₩33,689 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,529 | ₩34,836 | ₩32,804 | ₩34,306 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,529 | ₩34,756 | ₩32,965 | ₩33,589 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,207 | ₩34,239 | ₩32,576 | ₩33,529 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,818 | ₩34,400 | ₩32,228 | ₩33,086 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,984 | ₩34,199 | ₩32,174 | ₩33,301 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,494 | ₩34,964 | ₩33,461 | ₩33,810 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,475 | ₩34,863 | ₩33,046 | ₩34,682 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩33,005 | ₩33,582 | ₩32,014 | ₩33,287 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩33,099 | ₩33,555 | ₩32,118 | ₩32,992 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,678 | ₩33,515 | ₩31,664 | ₩33,140 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,222 | ₩32,295 | ₩30,417 | ₩31,651 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,639 | ₩31,155 | ₩29,639 | ₩30,846 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,229 | ₩31,061 | ₩29,720 | ₩30,645 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,881 | ₩31,027 | ₩29,881 | ₩30,819 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,988 | ₩30,189 | ₩28,660 | ₩29,934 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,503 | ₩32,069 | ₩28,995 | ₩29,559 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,456 | ₩32,710 | ₩30,799 | ₩31,396 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,969 | ₩36,954 | ₩32,228 | ₩32,764 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,433 | ₩36,479 | ₩34,870 | ₩35,741 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,414 | ₩36,144 | ₩33,931 | ₩35,688 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,804 | ₩34,360 | ₩32,013 | ₩34,253 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,643 | ₩33,716 | ₩32,549 | ₩32,751 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,446 | ₩36,305 | ₩32,201 | ₩32,710 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,238 | ₩37,029 | ₩35,232 | ₩35,567 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,487 | ₩36,211 | ₩35,004 | ₩36,164 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,889 | ₩36,258 | ₩35,352 | ₩35,446 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,801 | ₩36,868 | ₩35,715 | ₩36,385 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩37,083 | ₩37,498 | ₩36,077 | ₩36,908 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,512 | ₩38,088 | ₩36,399 | ₩36,948 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,720 | ₩38,678 | ₩35,835 | ₩37,565 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,439 | ₩37,324 | ₩35,766 | ₩36,640 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,412 | ₩37,525 | ₩36,050 | ₩36,412 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,184 | ₩37,056 | ₩35,420 | ₩35,969 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,433 | ₩37,022 | ₩34,973 | ₩36,211 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩35,071 | ₩36,653 | ₩34,373 | ₩35,513 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,473 | ₩36,452 | ₩32,617 | ₩35,098 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩33,032 | ₩34,239 | ₩32,885 | ₩33,408 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,885 | ₩33,783 | ₩31,463 | ₩32,885 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,804 | ₩33,756 | ₩31,946 | ₩33,180 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,228 | ₩33,428 | ₩31,517 | ₩32,898 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,777 | ₩33,140 | ₩32,067 | ₩32,281 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,212 | ₩34,910 | ₩32,630 | ₩32,858 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,140 | ₩36,197 | ₩32,147 | ₩34,628 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,178 | ₩35,178 | ₩30,001 | ₩30,860 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,327 | ₩33,756 | ₩31,074 | ₩33,113 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩36,077 | ₩37,512 | ₩35,808 | ₩36,184 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,358 | ₩37,552 | ₩35,634 | ₩36,211 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,586 | ₩37,485 | ₩35,466 | ₩36,412 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,527 | ₩38,021 | ₩34,528 | ₩36,486 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,247 | ₩35,339 | ₩31,061 | ₩34,990 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,621 | ₩36,184 | ₩33,461 | ₩33,515 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,521 | ₩35,379 | ₩34,145 | ₩34,642 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,119 | ₩35,768 | ₩34,119 | ₩34,400 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,488 | ₩34,361 | ₩32,684 | ₩33,663 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,456 | ₩34,293 | ₩31,114 | ₩33,555 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,567 | ₩36,197 | ₩33,381 | ₩33,408 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,922 | ₩37,632 | ₩35,835 | ₩35,929 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,299 | ₩37,552 | ₩35,269 | ₩36,962 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,527 | ₩37,418 | ₩34,749 | ₩35,433 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,776 | ₩36,211 | ₩33,408 | ₩35,165 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,835 | ₩35,835 | ₩34,347 | ₩35,004 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,540 | ₩36,211 | ₩34,776 | ₩35,540 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,870 | ₩36,077 | ₩34,212 | ₩35,741 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,627 | ₩36,720 | ₩32,724 | ₩35,198 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,378 | ₩37,827 | ₩36,472 | ₩36,720 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,948 | ₩38,243 | ₩36,948 | ₩37,505 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,217 | ₩37,733 | ₩36,559 | ₩37,445 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,989 | ₩38,082 | ₩36,318 | ₩37,485 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,686 | ₩40,234 | ₩33,586 | ₩36,305 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩35,084 | ₩35,232 | ₩34,011 | ₩34,870 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,964 | ₩34,990 | ₩33,797 | ₩34,454 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,540 | ₩36,211 | ₩34,266 | ₩34,964 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,144 | ₩36,144 | ₩34,642 | ₩35,406 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,421 | ₩36,090 | ₩33,421 | ₩36,010 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,793 | ₩33,160 | ₩29,398 | ₩33,005 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,954 | ₩32,013 | ₩30,484 | ₩31,208 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,262 | ₩31,289 | ₩29,800 | ₩30,833 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,894 | ₩30,873 | ₩29,425 | ₩30,806 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,149 | ₩30,759 | ₩29,934 | ₩30,283 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,664 | ₩32,529 | ₩29,451 | ₩29,505 | -6.82% | 23.6만 |
|---|