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 | ₩34,471 | ₩36,332 | ₩34,471 | ₩36,131 | +4.82% | 24.7만 |
| 2026.10.08 | ₩35,047 | ₩35,053 | ₩33,815 | ₩34,511 | -1.53% | 38만 |
| 2026.10.07 | ₩35,569 | ₩36,975 | ₩34,685 | ₩35,475 | -0.26% | 40만 |
| 2026.10.06 | ₩38,408 | ₩39,155 | ₩36,238 | ₩36,292 | -5.51% | 26.2만 |
| 2026.10.05 | ₩37,015 | ₩38,087 | ₩36,439 | ₩37,953 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,855 | ₩37,270 | ₩35,904 | ₩36,734 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,685 | ₩39,720 | ₩36,118 | ₩36,312 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,113 | ₩39,613 | ₩37,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,886 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,140 | ₩38,770 | ₩37,270 | ₩38,113 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,212 | ₩38,080 | ₩35,997 | ₩37,671 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,846 | ₩37,069 | ₩34,243 | ₩36,346 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,082 | ₩34,819 | ₩33,794 | ₩34,498 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,859 | ₩34,899 | ₩33,667 | ₩34,163 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,694 | ₩34,966 | ₩33,145 | ₩34,939 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,065 | ₩33,319 | ₩32,328 | ₩33,172 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,609 | ₩33,587 | ₩32,529 | ₩32,716 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,743 | ₩33,493 | ₩31,658 | ₩32,609 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,748 | ₩33,919 | ₩31,953 | ₩32,248 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,328 | ₩34,066 | ₩28,873 | ₩33,721 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,627 | ₩32,716 | ₩30,527 | ₩32,221 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩32,020 | ₩32,649 | ₩30,045 | ₩30,600 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,404 | ₩32,710 | ₩31,136 | ₩31,565 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,908 | ₩34,243 | ₩32,181 | ₩32,234 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,082 | ₩34,591 | ₩33,306 | ₩34,330 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,493 | ₩34,377 | ₩33,158 | ₩34,203 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩35,006 | ₩35,006 | ₩33,239 | ₩33,667 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,096 | ₩35,489 | ₩33,607 | ₩34,457 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,203 | ₩35,067 | ₩33,547 | ₩33,640 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,989 | ₩34,685 | ₩33,560 | ₩34,484 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,283 | ₩35,194 | ₩34,129 | ₩34,337 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,569 | ₩36,485 | ₩34,524 | ₩34,564 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,676 | ₩36,145 | ₩34,913 | ₩35,582 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,480 | ₩36,829 | ₩35,475 | ₩36,051 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,131 | ₩36,868 | ₩35,140 | ₩36,038 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,707 | ₩36,767 | ₩35,234 | ₩36,145 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,814 | ₩37,645 | ₩36,158 | ₩36,506 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,912 | ₩38,689 | ₩37,042 | ₩37,377 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,895 | ₩37,939 | ₩35,743 | ₩37,404 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,855 | ₩37,524 | ₩36,024 | ₩37,256 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,654 | ₩37,745 | ₩35,522 | ₩37,524 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,738 | ₩38,314 | ₩36,828 | ₩37,149 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,176 | ₩38,281 | ₩36,868 | ₩37,497 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,247 | ₩38,502 | ₩37,063 | ₩37,363 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩36,024 | ₩38,435 | ₩35,756 | ₩37,966 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,297 | ₩35,448 | ₩33,600 | ₩35,355 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,877 | ₩34,096 | ₩32,582 | ₩33,841 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,390 | ₩34,906 | ₩33,065 | ₩33,560 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,208 | ₩34,859 | ₩32,007 | ₩34,725 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩31,056 | ₩32,462 | ₩31,056 | ₩32,127 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,310 | ₩32,228 | ₩29,609 | ₩30,574 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,681 | ₩32,141 | ₩29,757 | ₩31,002 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,685 | ₩32,221 | ₩30,346 | ₩30,467 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,788 | ₩32,462 | ₩30,239 | ₩31,953 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,793 | ₩30,875 | ₩28,793 | ₩30,560 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,328 | ₩29,355 | ₩27,976 | ₩28,203 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,360 | ₩28,886 | ₩27,319 | ₩28,886 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,315 | ₩29,918 | ₩27,976 | ₩27,976 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,145 | ₩30,975 | ₩29,543 | ₩29,784 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,529 | ₩33,051 | ₩30,989 | ₩31,123 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,658 | ₩32,864 | ₩30,888 | ₩32,703 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,556 | ₩35,515 | ₩31,712 | ₩32,114 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,274 | ₩33,212 | ₩28,163 | ₩32,964 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,596 | ₩33,051 | ₩31,551 | ₩32,382 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,404 | ₩35,254 | ₩33,011 | ₩33,158 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,207 | ₩35,643 | ₩33,828 | ₩34,806 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,355 | ₩36,158 | ₩35,060 | ₩35,743 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,520 | ₩37,029 | ₩35,489 | ₩35,890 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,792 | ₩38,582 | ₩36,714 | ₩37,296 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,131 | ₩37,471 | ₩34,806 | ₩37,337 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,489 | ₩36,546 | ₩34,658 | ₩36,131 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,524 | ₩37,363 | ₩34,524 | ₩35,194 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,123 | ₩35,020 | ₩33,058 | ₩34,069 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,404 | ₩35,515 | ₩33,125 | ₩33,948 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,239 | ₩36,158 | ₩30,239 | ₩35,395 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,543 | ₩31,254 | ₩29,181 | ₩30,239 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,828 | ₩30,386 | ₩27,648 | ₩29,569 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,293 | ₩28,578 | ₩27,293 | ₩27,708 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,543 | ₩28,424 | ₩26,315 | ₩27,761 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,221 | ₩27,119 | ₩25,150 | ₩26,690 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,592 | ₩26,489 | ₩24,708 | ₩25,552 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,346 | ₩27,386 | ₩25,712 | ₩25,753 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,645 | ₩28,645 | ₩27,092 | ₩27,326 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,119 | ₩28,324 | ₩26,911 | ₩27,922 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,328 | ₩27,145 | ₩25,525 | ₩26,971 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,395 | ₩27,259 | ₩25,257 | ₩26,034 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,449 | ₩27,587 | ₩25,471 | ₩26,677 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,235 | ₩27,815 | ₩26,000 | ₩26,436 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,386 | ₩27,989 | ₩25,512 | ₩25,980 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,605 | ₩28,230 | ₩25,321 | ₩27,386 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,963 | ₩25,491 | ₩23,945 | ₩25,204 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,757 | ₩26,757 | ₩24,788 | ₩25,204 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,842 | ₩27,882 | ₩26,764 | ₩27,038 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,458 | ₩29,355 | ₩28,257 | ₩28,471 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,788 | ₩28,819 | ₩27,373 | ₩28,458 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,194 | ₩29,442 | ₩28,090 | ₩28,123 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,181 | ₩29,991 | ₩29,007 | ₩29,221 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,074 | ₩31,250 | ₩28,766 | ₩28,980 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,480 | ₩28,980 | ₩27,293 | ₩28,873 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,690 | ₩28,016 | ₩26,556 | ₩27,802 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,900 | ₩27,105 | ₩25,304 | ₩26,516 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,302 | ₩27,078 | ₩25,498 | ₩26,235 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,819 | ₩29,168 | ₩26,436 | ₩26,543 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,940 | ₩29,958 | ₩28,364 | ₩29,556 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,194 | ₩30,025 | ₩28,324 | ₩28,726 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,248 | ₩29,958 | ₩27,561 | ₩28,886 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,069 | ₩29,502 | ₩25,445 | ₩29,235 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,685 | ₩28,900 | ₩28,056 | ₩28,190 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,775 | ₩29,208 | ₩27,574 | ₩28,819 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,212 | ₩29,395 | ₩25,445 | ₩27,735 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,574 | ₩28,478 | ₩26,476 | ₩27,119 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,221 | ₩29,998 | ₩27,119 | ₩27,520 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,654 | ₩29,368 | ₩26,784 | ₩29,221 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,248 | ₩28,043 | ₩25,445 | ₩27,748 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,712 | ₩29,549 | ₩26,101 | ₩26,128 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,784 | ₩31,136 | ₩28,739 | ₩29,007 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩30,038 | ₩30,842 | ₩29,395 | ₩29,770 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,600 | ₩31,966 | ₩28,933 | ₩30,065 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,953 | ₩32,348 | ₩29,851 | ₩30,426 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,605 | ₩32,837 | ₩31,217 | ₩31,886 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,618 | ₩32,730 | ₩30,272 | ₩31,063 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,467 | ₩32,301 | ₩29,208 | ₩31,217 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,096 | ₩30,761 | ₩26,918 | ₩30,547 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,119 | ₩27,802 | ₩26,543 | ₩27,333 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,422 | ₩27,078 | ₩25,599 | ₩27,038 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,123 | ₩26,489 | ₩24,775 | ₩26,436 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,931 | ₩25,271 | ₩23,222 | ₩25,123 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,833 | ₩26,382 | ₩23,764 | ₩23,931 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,860 | ₩26,114 | ₩24,855 | ₩25,779 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,078 | ₩27,989 | ₩25,779 | ₩26,275 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,686 | ₩26,262 | ₩24,775 | ₩26,101 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,342 | ₩27,212 | ₩25,431 | ₩25,873 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,114 | ₩27,293 | ₩25,538 | ₩26,570 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,744 | ₩27,065 | ₩25,378 | ₩26,851 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,967 | ₩26,991 | ₩24,822 | ₩26,690 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,168 | ₩26,168 | ₩24,300 | ₩24,547 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,355 | ₩26,516 | ₩25,137 | ₩26,061 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,306 | ₩28,418 | ₩25,994 | ₩26,355 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,788 | ₩28,538 | ₩27,239 | ₩27,561 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,195 | ₩27,936 | ₩25,271 | ₩27,721 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,141 | ₩26,623 | ₩23,918 | ₩26,235 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,927 | ₩27,627 | ₩25,123 | ₩25,579 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,913 | ₩27,199 | ₩25,190 | ₩26,195 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,310 | ₩29,676 | ₩25,579 | ₩26,221 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,913 | ₩28,458 | ₩25,913 | ₩28,310 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,672 | ₩26,797 | ₩25,056 | ₩25,793 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,579 | ₩26,543 | ₩23,677 | ₩25,552 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩29,034 | ₩29,623 | ₩24,802 | ₩25,471 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,703 | ₩30,065 | ₩29,168 | ₩29,650 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,975 | ₩31,525 | ₩29,395 | ₩29,851 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,775 | ₩33,091 | ₩30,199 | ₩31,391 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,949 | ₩31,679 | ₩30,359 | ₩30,855 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,730 | ₩31,940 | ₩29,462 | ₩31,739 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,721 | ₩32,516 | ₩29,482 | ₩29,851 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,690 | ₩31,283 | ₩29,690 | ₩30,694 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,694 | ₩31,444 | ₩29,737 | ₩30,467 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,328 | ₩33,252 | ₩30,600 | ₩31,176 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,640 | ₩34,029 | ₩32,074 | ₩32,877 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,582 | ₩36,707 | ₩33,707 | ₩33,815 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,730 | ₩36,600 | ₩35,087 | ₩35,274 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,569 | ₩36,533 | ₩34,658 | ₩35,743 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,087 | ₩36,493 | ₩34,176 | ₩35,569 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,962 | ₩35,468 | ₩32,663 | ₩35,247 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,538 | ₩35,288 | ₩32,790 | ₩34,216 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,730 | ₩36,386 | ₩33,145 | ₩34,926 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩37,029 | ₩37,752 | ₩34,457 | ₩36,051 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,404 | ₩37,551 | ₩36,125 | ₩36,774 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩37,029 | ₩37,631 | ₩35,140 | ₩37,296 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,703 | ₩36,928 | ₩35,033 | ₩36,560 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,404 | ₩35,890 | ₩33,071 | ₩35,890 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,337 | ₩35,100 | ₩33,332 | ₩34,109 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,096 | ₩35,140 | ₩32,609 | ₩33,640 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,480 | ₩34,785 | ₩32,757 | ₩34,256 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,480 | ₩34,705 | ₩32,917 | ₩33,540 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,158 | ₩34,190 | ₩32,529 | ₩33,480 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,770 | ₩34,350 | ₩32,181 | ₩33,038 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,935 | ₩34,149 | ₩32,127 | ₩33,252 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,444 | ₩34,913 | ₩33,413 | ₩33,761 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,426 | ₩34,812 | ₩32,998 | ₩34,631 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,957 | ₩33,533 | ₩31,968 | ₩33,239 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩33,051 | ₩33,507 | ₩32,071 | ₩32,944 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,632 | ₩33,466 | ₩31,618 | ₩33,091 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,176 | ₩32,248 | ₩30,373 | ₩31,605 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,596 | ₩31,109 | ₩29,596 | ₩30,801 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,185 | ₩31,016 | ₩29,676 | ₩30,600 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,837 | ₩30,982 | ₩29,837 | ₩30,775 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,944 | ₩30,145 | ₩28,618 | ₩29,891 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,458 | ₩32,023 | ₩28,953 | ₩29,516 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,408 | ₩32,663 | ₩30,754 | ₩31,350 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,917 | ₩36,900 | ₩32,181 | ₩32,716 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,381 | ₩36,426 | ₩34,819 | ₩35,689 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,364 | ₩36,091 | ₩33,882 | ₩35,636 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,757 | ₩34,310 | ₩31,966 | ₩34,203 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,596 | ₩33,667 | ₩32,502 | ₩32,703 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,395 | ₩36,252 | ₩32,154 | ₩32,663 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,185 | ₩36,975 | ₩35,181 | ₩35,515 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,435 | ₩36,158 | ₩34,953 | ₩36,111 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,837 | ₩36,205 | ₩35,301 | ₩35,395 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,747 | ₩36,814 | ₩35,663 | ₩36,332 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩37,029 | ₩37,444 | ₩36,024 | ₩36,855 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,457 | ₩38,033 | ₩36,346 | ₩36,895 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,667 | ₩38,622 | ₩35,783 | ₩37,511 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,386 | ₩37,270 | ₩35,714 | ₩36,587 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,359 | ₩37,471 | ₩35,997 | ₩36,359 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,131 | ₩37,002 | ₩35,368 | ₩35,917 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,381 | ₩36,968 | ₩34,922 | ₩36,158 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩35,020 | ₩36,600 | ₩34,323 | ₩35,462 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,422 | ₩36,399 | ₩32,569 | ₩35,047 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,984 | ₩34,190 | ₩32,837 | ₩33,359 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,837 | ₩33,734 | ₩31,417 | ₩32,837 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,757 | ₩33,707 | ₩31,900 | ₩33,132 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,181 | ₩33,379 | ₩31,471 | ₩32,850 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,730 | ₩33,091 | ₩32,020 | ₩32,234 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,163 | ₩34,859 | ₩32,582 | ₩32,810 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,091 | ₩36,145 | ₩32,100 | ₩34,578 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,127 | ₩35,127 | ₩29,958 | ₩30,815 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,279 | ₩33,707 | ₩31,029 | ₩33,065 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩36,024 | ₩37,457 | ₩35,756 | ₩36,131 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,305 | ₩37,497 | ₩35,582 | ₩36,158 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,533 | ₩37,430 | ₩35,415 | ₩36,359 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,475 | ₩37,966 | ₩34,477 | ₩36,433 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,199 | ₩35,288 | ₩31,016 | ₩34,939 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,569 | ₩36,131 | ₩33,413 | ₩33,466 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,471 | ₩35,328 | ₩34,096 | ₩34,591 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,069 | ₩35,716 | ₩34,069 | ₩34,350 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,440 | ₩34,311 | ₩32,636 | ₩33,614 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,408 | ₩34,243 | ₩31,069 | ₩33,507 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,515 | ₩36,145 | ₩33,332 | ₩33,359 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,868 | ₩37,578 | ₩35,783 | ₩35,877 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,247 | ₩37,497 | ₩35,218 | ₩36,908 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,475 | ₩37,363 | ₩34,698 | ₩35,381 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,725 | ₩36,158 | ₩33,359 | ₩35,114 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,783 | ₩35,783 | ₩34,297 | ₩34,953 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,489 | ₩36,158 | ₩34,725 | ₩35,489 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,819 | ₩36,024 | ₩34,163 | ₩35,689 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,573 | ₩36,667 | ₩32,676 | ₩35,147 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,323 | ₩37,772 | ₩36,419 | ₩36,667 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,895 | ₩38,187 | ₩36,895 | ₩37,450 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,163 | ₩37,678 | ₩36,506 | ₩37,390 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,935 | ₩38,026 | ₩36,265 | ₩37,430 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,631 | ₩40,176 | ₩33,537 | ₩36,252 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩35,033 | ₩35,181 | ₩33,962 | ₩34,819 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,913 | ₩34,939 | ₩33,748 | ₩34,404 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,489 | ₩36,158 | ₩34,216 | ₩34,913 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,091 | ₩36,091 | ₩34,591 | ₩35,355 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,373 | ₩36,038 | ₩33,373 | ₩35,957 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,748 | ₩33,111 | ₩29,355 | ₩32,957 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,909 | ₩31,966 | ₩30,440 | ₩31,163 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,217 | ₩31,243 | ₩29,757 | ₩30,788 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,851 | ₩30,828 | ₩29,382 | ₩30,761 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,105 | ₩30,714 | ₩29,891 | ₩30,239 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,618 | ₩32,482 | ₩29,409 | ₩29,462 | -6.82% | 23.6만 |
|---|