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 | ₩34,518 | ₩36,382 | ₩34,518 | ₩36,180 | +4.82% | 24.7만 |
| 2026.10.08 | ₩35,094 | ₩35,101 | ₩33,861 | ₩34,558 | -1.53% | 38만 |
| 2026.10.07 | ₩35,617 | ₩37,025 | ₩34,732 | ₩35,523 | -0.26% | 40만 |
| 2026.10.06 | ₩38,460 | ₩39,208 | ₩36,288 | ₩36,341 | -5.51% | 26.2만 |
| 2026.10.05 | ₩37,066 | ₩38,138 | ₩36,489 | ₩38,004 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,905 | ₩37,320 | ₩35,952 | ₩36,784 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,736 | ₩39,774 | ₩36,167 | ₩36,361 | -3.64% | 37.1만 |
| 2026.09.30 | ₩38,165 | ₩39,667 | ₩37,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,937 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,192 | ₩38,822 | ₩37,320 | ₩38,165 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,261 | ₩38,132 | ₩36,046 | ₩37,723 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,893 | ₩37,119 | ₩34,290 | ₩36,395 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩34,129 | ₩34,866 | ₩33,840 | ₩34,544 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,906 | ₩34,947 | ₩33,713 | ₩34,209 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,740 | ₩35,014 | ₩33,190 | ₩34,987 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩33,110 | ₩33,364 | ₩32,372 | ₩33,217 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,654 | ₩33,633 | ₩32,573 | ₩32,761 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,788 | ₩33,539 | ₩31,701 | ₩32,654 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,793 | ₩33,965 | ₩31,996 | ₩32,292 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,368 | ₩34,113 | ₩28,912 | ₩33,767 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,669 | ₩32,761 | ₩30,568 | ₩32,265 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩32,064 | ₩32,694 | ₩30,086 | ₩30,642 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,447 | ₩32,754 | ₩31,178 | ₩31,608 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,954 | ₩34,290 | ₩32,224 | ₩32,278 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩34,129 | ₩34,638 | ₩33,351 | ₩34,377 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,539 | ₩34,424 | ₩33,203 | ₩34,249 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩35,054 | ₩35,054 | ₩33,284 | ₩33,713 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩34,142 | ₩35,537 | ₩33,653 | ₩34,504 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,249 | ₩35,114 | ₩33,592 | ₩33,686 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩34,035 | ₩34,732 | ₩33,606 | ₩34,531 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,330 | ₩35,242 | ₩34,176 | ₩34,383 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,617 | ₩36,534 | ₩34,571 | ₩34,611 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,725 | ₩36,194 | ₩34,960 | ₩35,631 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,529 | ₩36,879 | ₩35,523 | ₩36,100 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,180 | ₩36,918 | ₩35,188 | ₩36,087 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,757 | ₩36,817 | ₩35,282 | ₩36,194 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,864 | ₩37,696 | ₩36,207 | ₩36,556 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,964 | ₩38,742 | ₩37,092 | ₩37,428 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,945 | ₩37,991 | ₩35,792 | ₩37,454 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,905 | ₩37,575 | ₩36,073 | ₩37,307 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,703 | ₩37,796 | ₩35,570 | ₩37,575 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,790 | ₩38,366 | ₩36,878 | ₩37,200 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,226 | ₩38,333 | ₩36,918 | ₩37,548 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,299 | ₩38,554 | ₩37,114 | ₩37,414 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩36,073 | ₩38,487 | ₩35,805 | ₩38,018 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,343 | ₩35,497 | ₩33,646 | ₩35,403 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,922 | ₩34,142 | ₩32,627 | ₩33,887 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,437 | ₩34,953 | ₩33,110 | ₩33,606 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,251 | ₩34,906 | ₩32,050 | ₩34,772 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩31,098 | ₩32,506 | ₩31,098 | ₩32,171 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,353 | ₩32,271 | ₩29,650 | ₩30,615 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,723 | ₩32,184 | ₩29,797 | ₩31,044 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,728 | ₩32,265 | ₩30,387 | ₩30,508 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,830 | ₩32,506 | ₩30,280 | ₩31,996 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,832 | ₩30,917 | ₩28,832 | ₩30,602 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,368 | ₩29,395 | ₩28,014 | ₩28,242 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,397 | ₩28,926 | ₩27,357 | ₩28,926 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,355 | ₩29,958 | ₩28,014 | ₩28,014 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,186 | ₩31,018 | ₩29,583 | ₩29,824 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,573 | ₩33,096 | ₩31,031 | ₩31,165 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,701 | ₩32,908 | ₩30,930 | ₩32,747 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,600 | ₩35,564 | ₩31,755 | ₩32,157 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,318 | ₩33,257 | ₩28,201 | ₩33,009 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,640 | ₩33,096 | ₩31,594 | ₩32,426 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,451 | ₩35,302 | ₩33,056 | ₩33,203 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,255 | ₩35,691 | ₩33,874 | ₩34,853 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,403 | ₩36,207 | ₩35,108 | ₩35,792 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,569 | ₩37,079 | ₩35,537 | ₩35,939 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,843 | ₩38,634 | ₩36,764 | ₩37,347 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,180 | ₩37,521 | ₩34,853 | ₩37,387 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,537 | ₩36,596 | ₩34,705 | ₩36,180 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,571 | ₩37,414 | ₩34,571 | ₩35,242 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,169 | ₩35,067 | ₩33,103 | ₩34,115 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,451 | ₩35,564 | ₩33,170 | ₩33,995 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,280 | ₩36,207 | ₩30,280 | ₩35,443 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,583 | ₩31,296 | ₩29,221 | ₩30,280 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,866 | ₩30,428 | ₩27,685 | ₩29,610 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,330 | ₩28,617 | ₩27,330 | ₩27,745 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,579 | ₩28,463 | ₩26,351 | ₩27,799 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,257 | ₩27,155 | ₩25,184 | ₩26,726 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,627 | ₩26,525 | ₩24,742 | ₩25,586 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,383 | ₩27,424 | ₩25,747 | ₩25,788 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,684 | ₩28,684 | ₩27,129 | ₩27,363 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,155 | ₩28,362 | ₩26,948 | ₩27,960 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,364 | ₩27,182 | ₩25,560 | ₩27,008 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,431 | ₩27,296 | ₩25,291 | ₩26,069 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,485 | ₩27,625 | ₩25,506 | ₩26,713 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,270 | ₩27,853 | ₩26,036 | ₩26,472 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,424 | ₩28,027 | ₩25,546 | ₩26,016 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,640 | ₩28,268 | ₩25,356 | ₩27,424 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,996 | ₩25,526 | ₩23,977 | ₩25,238 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,793 | ₩26,793 | ₩24,822 | ₩25,238 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,880 | ₩27,920 | ₩26,800 | ₩27,075 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,496 | ₩29,395 | ₩28,295 | ₩28,510 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,826 | ₩28,859 | ₩27,410 | ₩28,496 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,234 | ₩29,482 | ₩28,128 | ₩28,161 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,221 | ₩30,032 | ₩29,046 | ₩29,261 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩29,113 | ₩31,292 | ₩28,805 | ₩29,019 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,518 | ₩29,019 | ₩27,330 | ₩28,912 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,726 | ₩28,054 | ₩26,592 | ₩27,839 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,935 | ₩27,142 | ₩25,338 | ₩26,552 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,337 | ₩27,115 | ₩25,533 | ₩26,270 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,859 | ₩29,207 | ₩26,472 | ₩26,579 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,979 | ₩29,998 | ₩28,403 | ₩29,596 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,234 | ₩30,065 | ₩28,362 | ₩28,765 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,288 | ₩29,998 | ₩27,598 | ₩28,926 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩28,108 | ₩29,542 | ₩25,479 | ₩29,274 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,724 | ₩28,939 | ₩28,094 | ₩28,228 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,813 | ₩29,247 | ₩27,611 | ₩28,859 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,249 | ₩29,435 | ₩25,479 | ₩27,772 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,611 | ₩28,517 | ₩26,512 | ₩27,155 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,261 | ₩30,039 | ₩27,155 | ₩27,558 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,692 | ₩29,408 | ₩26,820 | ₩29,261 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,284 | ₩28,081 | ₩25,479 | ₩27,786 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,751 | ₩29,589 | ₩26,136 | ₩26,163 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,824 | ₩31,178 | ₩28,778 | ₩29,046 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩30,079 | ₩30,883 | ₩29,435 | ₩29,811 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,642 | ₩32,010 | ₩28,973 | ₩30,106 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,996 | ₩32,392 | ₩29,891 | ₩30,468 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,648 | ₩32,882 | ₩31,259 | ₩31,929 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,661 | ₩32,774 | ₩30,314 | ₩31,105 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,508 | ₩32,345 | ₩29,247 | ₩31,259 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,134 | ₩30,803 | ₩26,954 | ₩30,588 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,155 | ₩27,839 | ₩26,579 | ₩27,370 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,458 | ₩27,115 | ₩25,633 | ₩27,075 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,157 | ₩26,525 | ₩24,809 | ₩26,472 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,964 | ₩25,305 | ₩23,253 | ₩25,157 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,868 | ₩26,418 | ₩23,796 | ₩23,964 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,895 | ₩26,150 | ₩24,889 | ₩25,814 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩27,115 | ₩28,027 | ₩25,814 | ₩26,311 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,721 | ₩26,297 | ₩24,809 | ₩26,136 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,378 | ₩27,249 | ₩25,466 | ₩25,908 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,150 | ₩27,330 | ₩25,573 | ₩26,606 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,780 | ₩27,102 | ₩25,412 | ₩26,887 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩26,002 | ₩27,028 | ₩24,856 | ₩26,726 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,203 | ₩26,203 | ₩24,333 | ₩24,581 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,391 | ₩26,552 | ₩25,171 | ₩26,096 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,343 | ₩28,456 | ₩26,029 | ₩26,391 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,826 | ₩28,577 | ₩27,276 | ₩27,598 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,230 | ₩27,973 | ₩25,305 | ₩27,759 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,177 | ₩26,659 | ₩23,950 | ₩26,270 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,962 | ₩27,665 | ₩25,157 | ₩25,613 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,949 | ₩27,236 | ₩25,224 | ₩26,230 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,349 | ₩29,717 | ₩25,613 | ₩26,257 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,949 | ₩28,496 | ₩25,949 | ₩28,349 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,707 | ₩26,834 | ₩25,090 | ₩25,828 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,613 | ₩26,579 | ₩23,709 | ₩25,586 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩29,073 | ₩29,663 | ₩24,836 | ₩25,506 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,744 | ₩30,106 | ₩29,207 | ₩29,690 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩31,018 | ₩31,567 | ₩29,435 | ₩29,891 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,816 | ₩33,136 | ₩30,240 | ₩31,433 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,991 | ₩31,722 | ₩30,401 | ₩30,897 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,770 | ₩31,983 | ₩29,502 | ₩31,782 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,763 | ₩32,560 | ₩29,522 | ₩29,891 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,730 | ₩31,326 | ₩29,730 | ₩30,736 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,736 | ₩31,487 | ₩29,777 | ₩30,508 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,372 | ₩33,297 | ₩30,642 | ₩31,219 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,686 | ₩34,075 | ₩32,117 | ₩32,922 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,631 | ₩36,757 | ₩33,753 | ₩33,861 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,778 | ₩36,650 | ₩35,134 | ₩35,322 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,617 | ₩36,583 | ₩34,705 | ₩35,792 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩35,134 | ₩36,543 | ₩34,223 | ₩35,617 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩34,008 | ₩35,517 | ₩32,707 | ₩35,295 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,585 | ₩35,336 | ₩32,835 | ₩34,263 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,778 | ₩36,435 | ₩33,190 | ₩34,974 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩37,079 | ₩37,803 | ₩34,504 | ₩36,100 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,454 | ₩37,602 | ₩36,174 | ₩36,824 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩37,079 | ₩37,682 | ₩35,188 | ₩37,347 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,751 | ₩36,978 | ₩35,081 | ₩36,610 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,451 | ₩35,939 | ₩33,116 | ₩35,939 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,383 | ₩35,148 | ₩33,378 | ₩34,156 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩34,142 | ₩35,188 | ₩32,654 | ₩33,686 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,525 | ₩34,833 | ₩32,801 | ₩34,303 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,525 | ₩34,752 | ₩32,962 | ₩33,586 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,203 | ₩34,236 | ₩32,573 | ₩33,525 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,815 | ₩34,397 | ₩32,224 | ₩33,083 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,981 | ₩34,196 | ₩32,171 | ₩33,297 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,491 | ₩34,960 | ₩33,458 | ₩33,807 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,472 | ₩34,860 | ₩33,042 | ₩34,679 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩33,002 | ₩33,579 | ₩32,011 | ₩33,284 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩33,096 | ₩33,552 | ₩32,115 | ₩32,989 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,675 | ₩33,512 | ₩31,661 | ₩33,136 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,219 | ₩32,292 | ₩30,414 | ₩31,648 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,636 | ₩31,152 | ₩29,636 | ₩30,843 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,226 | ₩31,058 | ₩29,717 | ₩30,642 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,878 | ₩31,024 | ₩29,878 | ₩30,816 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,985 | ₩30,186 | ₩28,657 | ₩29,931 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,500 | ₩32,066 | ₩28,993 | ₩29,556 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,452 | ₩32,707 | ₩30,796 | ₩31,393 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,966 | ₩36,950 | ₩32,224 | ₩32,761 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,429 | ₩36,475 | ₩34,866 | ₩35,738 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,410 | ₩36,140 | ₩33,928 | ₩35,684 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,801 | ₩34,357 | ₩32,010 | ₩34,249 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,640 | ₩33,713 | ₩32,546 | ₩32,747 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,443 | ₩36,301 | ₩32,198 | ₩32,707 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,234 | ₩37,025 | ₩35,228 | ₩35,564 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,483 | ₩36,207 | ₩35,000 | ₩36,160 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,885 | ₩36,254 | ₩35,349 | ₩35,443 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,797 | ₩36,864 | ₩35,711 | ₩36,382 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩37,079 | ₩37,495 | ₩36,073 | ₩36,905 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,508 | ₩38,085 | ₩36,395 | ₩36,945 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,717 | ₩38,675 | ₩35,832 | ₩37,562 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,435 | ₩37,320 | ₩35,762 | ₩36,636 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,408 | ₩37,521 | ₩36,046 | ₩36,408 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,180 | ₩37,052 | ₩35,416 | ₩35,966 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,429 | ₩37,019 | ₩34,970 | ₩36,207 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩35,067 | ₩36,650 | ₩34,370 | ₩35,510 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,470 | ₩36,449 | ₩32,613 | ₩35,094 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩33,029 | ₩34,236 | ₩32,882 | ₩33,405 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,882 | ₩33,780 | ₩31,460 | ₩32,882 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,801 | ₩33,753 | ₩31,943 | ₩33,177 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,224 | ₩33,425 | ₩31,514 | ₩32,895 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,774 | ₩33,136 | ₩32,064 | ₩32,278 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,209 | ₩34,906 | ₩32,627 | ₩32,855 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩33,136 | ₩36,194 | ₩32,144 | ₩34,625 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,175 | ₩35,175 | ₩29,998 | ₩30,857 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,324 | ₩33,753 | ₩31,071 | ₩33,110 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩36,073 | ₩37,508 | ₩35,805 | ₩36,180 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,355 | ₩37,548 | ₩35,631 | ₩36,207 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,583 | ₩37,481 | ₩35,463 | ₩36,408 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,523 | ₩38,018 | ₩34,524 | ₩36,482 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,244 | ₩35,336 | ₩31,058 | ₩34,987 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,617 | ₩36,180 | ₩33,458 | ₩33,512 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,518 | ₩35,376 | ₩34,142 | ₩34,638 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩34,115 | ₩35,765 | ₩34,115 | ₩34,397 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,485 | ₩34,358 | ₩32,680 | ₩33,659 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,452 | ₩34,290 | ₩31,111 | ₩33,552 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,564 | ₩36,194 | ₩33,378 | ₩33,405 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,918 | ₩37,629 | ₩35,832 | ₩35,926 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,295 | ₩37,548 | ₩35,266 | ₩36,958 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,523 | ₩37,414 | ₩34,746 | ₩35,429 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,772 | ₩36,207 | ₩33,405 | ₩35,161 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,832 | ₩35,832 | ₩34,343 | ₩35,000 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,537 | ₩36,207 | ₩34,772 | ₩35,537 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,866 | ₩36,073 | ₩34,209 | ₩35,738 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,623 | ₩36,717 | ₩32,721 | ₩35,195 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,374 | ₩37,823 | ₩36,469 | ₩36,717 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,945 | ₩38,239 | ₩36,945 | ₩37,501 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,213 | ₩37,729 | ₩36,556 | ₩37,441 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,985 | ₩38,078 | ₩36,315 | ₩37,481 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,682 | ₩40,230 | ₩33,583 | ₩36,301 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩35,081 | ₩35,228 | ₩34,008 | ₩34,866 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,960 | ₩34,987 | ₩33,793 | ₩34,451 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,537 | ₩36,207 | ₩34,263 | ₩34,960 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩36,140 | ₩36,140 | ₩34,638 | ₩35,403 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,418 | ₩36,087 | ₩33,418 | ₩36,006 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,790 | ₩33,156 | ₩29,395 | ₩33,002 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,951 | ₩32,010 | ₩30,481 | ₩31,205 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,259 | ₩31,286 | ₩29,797 | ₩30,830 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,891 | ₩30,870 | ₩29,422 | ₩30,803 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,146 | ₩30,756 | ₩29,931 | ₩30,280 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,661 | ₩32,526 | ₩29,449 | ₩29,502 | -6.82% | 23.6만 |
|---|