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 | ₩34,357 | ₩36,213 | ₩34,357 | ₩36,013 | +4.82% | 24.7만 |
| 2026.10.08 | ₩34,931 | ₩34,938 | ₩33,703 | ₩34,398 | -1.53% | 38만 |
| 2026.10.07 | ₩35,452 | ₩36,854 | ₩34,571 | ₩35,359 | -0.26% | 40만 |
| 2026.10.06 | ₩38,282 | ₩39,027 | ₩36,119 | ₩36,173 | -5.51% | 26.2만 |
| 2026.10.05 | ₩36,894 | ₩37,961 | ₩36,320 | ₩37,828 | +2.53% | 29.4만 |
| 2026.10.02 | ₩36,733 | ₩37,147 | ₩35,786 | ₩36,613 | -0.33% | 25.5만 |
| 2026.10.01 | ₩37,561 | ₩39,590 | ₩35,999 | ₩36,193 | -3.64% | 37.1만 |
| 2026.09.30 | ₩37,988 | ₩39,483 | ₩37,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,761 |
| -0.60% |
| 61.7만 |
| 2026.09.29 | ₩38,015 | ₩38,642 | ₩37,147 | ₩37,988 | -0.07% | 45.5만 |
|---|
| 2026.09.28 | ₩36,093 | ₩37,955 | ₩35,879 | ₩37,548 | +4.03% | 29.3만 |
|---|
| 2026.09.25 | ₩34,731 | ₩36,947 | ₩34,131 | ₩36,226 | +4.30% | 34만 |
|---|
| 2026.09.24 | ₩33,970 | ₩34,705 | ₩33,683 | ₩34,384 | +1.22% | 30.6만 |
|---|
| 2026.09.23 | ₩34,745 | ₩34,785 | ₩33,557 | ₩34,050 | -2.00% | 22.3만 |
|---|
| 2026.09.22 | ₩33,583 | ₩34,851 | ₩33,036 | ₩34,825 | +3.70% | 28.2만 |
|---|
| 2026.09.21 | ₩32,956 | ₩33,210 | ₩32,222 | ₩33,063 | +0.32% | 14.4만 |
|---|
| 2026.09.18 | ₩32,502 | ₩33,477 | ₩32,422 | ₩32,609 | +0.33% | 124.9만 |
|---|
| 2026.09.17 | ₩32,636 | ₩33,383 | ₩31,554 | ₩32,502 | -0.41% | 28.7만 |
|---|
| 2026.09.16 | ₩33,637 | ₩33,808 | ₩31,848 | ₩32,142 | -4.44% | 82.5만 |
|---|
| 2026.09.15 | ₩29,232 | ₩33,954 | ₩28,778 | ₩33,610 | +14.98% | 88.8만 |
|---|
| 2026.09.14 | ₩30,527 | ₩32,609 | ₩30,427 | ₩32,115 | +5.20% | 74.3만 |
|---|
| 2026.09.11 | ₩31,915 | ₩32,542 | ₩29,946 | ₩30,500 | -4.43% | 24.2만 |
|---|
| 2026.09.10 | ₩31,301 | ₩32,602 | ₩31,034 | ₩31,461 | +0.51% | 31.1만 |
|---|
| 2026.09.09 | ₩33,797 | ₩34,131 | ₩32,075 | ₩32,128 | -4.94% | 30.3만 |
|---|
| 2026.09.08 | ₩33,970 | ₩34,478 | ₩33,196 | ₩34,217 | +0.73% | 35만 |
|---|
| 2026.09.04 | ₩33,383 | ₩34,264 | ₩33,049 | ₩34,091 | +2.12% | 18.2만 |
|---|
| 2026.09.03 | ₩34,891 | ₩34,891 | ₩33,129 | ₩33,557 | -3.83% | 20만 |
|---|
| 2026.09.02 | ₩33,984 | ₩35,372 | ₩33,497 | ₩34,344 | +1.06% | 24.6만 |
|---|
| 2026.09.01 | ₩34,091 | ₩34,951 | ₩33,436 | ₩33,530 | -1.64% | 31.9만 |
|---|
| 2026.08.31 | ₩33,877 | ₩34,571 | ₩33,450 | ₩34,371 | +1.46% | 35.1만 |
|---|
| 2026.08.28 | ₩34,171 | ₩35,078 | ₩34,017 | ₩34,224 | +0.16% | 15.1만 |
|---|
| 2026.08.27 | ₩35,452 | ₩36,365 | ₩34,411 | ₩34,451 | -2.82% | 19.8만 |
|---|
| 2026.08.26 | ₩35,559 | ₩36,026 | ₩34,798 | ₩35,465 | -0.26% | 21.1만 |
|---|
| 2026.08.25 | ₩36,360 | ₩36,708 | ₩35,359 | ₩35,933 | -1.17% | 16만 |
|---|
| 2026.08.24 | ₩36,013 | ₩36,747 | ₩35,025 | ₩35,919 | -0.26% | 17.1만 |
|---|
| 2026.08.21 | ₩36,587 | ₩36,647 | ₩35,118 | ₩36,026 | -1.53% | 51.1만 |
|---|
| 2026.08.20 | ₩36,693 | ₩37,521 | ₩36,039 | ₩36,386 | -0.84% | 24.7만 |
|---|
| 2026.08.19 | ₩37,788 | ₩38,562 | ₩36,920 | ₩37,254 | -1.41% | 23.8만 |
|---|
| 2026.08.18 | ₩36,773 | ₩37,815 | ₩35,626 | ₩37,281 | +1.38% | 24.9만 |
|---|
| 2026.08.17 | ₩36,733 | ₩37,401 | ₩35,906 | ₩37,134 | +1.09% | 19.4만 |
|---|
| 2026.08.14 | ₩36,533 | ₩37,621 | ₩35,405 | ₩37,401 | +2.37% | 18만 |
|---|
| 2026.08.13 | ₩37,614 | ₩38,188 | ₩36,707 | ₩37,027 | -1.56% | 34.8만 |
|---|
| 2026.08.12 | ₩37,054 | ₩38,155 | ₩36,747 | ₩37,374 | +0.86% | 40.6만 |
|---|
| 2026.08.11 | ₩38,122 | ₩38,375 | ₩36,942 | ₩37,241 | -2.31% | 22.6만 |
|---|
| 2026.08.10 | ₩35,906 | ₩38,308 | ₩35,639 | ₩37,841 | +5.39% | 35.2만 |
|---|
| 2026.08.07 | ₩34,184 | ₩35,332 | ₩33,490 | ₩35,238 | +3.08% | 27.6만 |
|---|
| 2026.08.06 | ₩32,769 | ₩33,984 | ₩32,475 | ₩33,730 | +2.93% | 18.5만 |
|---|
| 2026.08.05 | ₩34,277 | ₩34,791 | ₩32,956 | ₩33,450 | -2.41% | 35.1만 |
|---|
| 2026.08.04 | ₩32,102 | ₩34,745 | ₩31,901 | ₩34,611 | +7.82% | 73.1만 |
|---|
| 2026.08.03 | ₩30,954 | ₩32,355 | ₩30,954 | ₩32,022 | +3.45% | 37.4만 |
|---|
| 2026.07.31 | ₩31,207 | ₩32,122 | ₩29,512 | ₩30,473 | -2.35% | 27.8만 |
|---|
| 2026.07.30 | ₩30,580 | ₩32,035 | ₩29,659 | ₩30,900 | +1.05% | 28.4만 |
|---|
| 2026.07.29 | ₩31,581 | ₩32,115 | ₩30,246 | ₩30,366 | -3.85% | 31.6만 |
|---|
| 2026.07.28 | ₩30,687 | ₩32,355 | ₩30,140 | ₩31,848 | +3.78% | 45.1만 |
|---|
| 2026.07.27 | ₩28,698 | ₩30,774 | ₩28,698 | ₩30,460 | +6.14% | 19.6만 |
|---|
| 2026.07.24 | ₩29,232 | ₩29,259 | ₩27,884 | ₩28,111 | -3.84% | 17.6만 |
|---|
| 2026.07.23 | ₩27,270 | ₩28,791 | ₩27,230 | ₩28,791 | +5.58% | 21.4만 |
|---|
| 2026.07.22 | ₩29,219 | ₩29,819 | ₩27,884 | ₩27,884 | -4.57% | 42.5만 |
|---|
| 2026.07.21 | ₩30,046 | ₩30,874 | ₩29,445 | ₩29,686 | -1.20% | 30.3만 |
|---|
| 2026.07.20 | ₩32,422 | ₩32,943 | ₩30,887 | ₩31,021 | -4.32% | 42.8만 |
|---|
| 2026.07.17 | ₩31,554 | ₩32,756 | ₩30,787 | ₩32,596 | +3.30% | 34만 |
|---|
| 2026.07.16 | ₩32,449 | ₩35,399 | ₩31,608 | ₩32,008 | -1.36% | 55.5만 |
|---|
| 2026.07.15 | ₩32,168 | ₩33,103 | ₩28,071 | ₩32,856 | +2.14% | 84.2만 |
|---|
| 2026.07.14 | ₩32,489 | ₩32,943 | ₩31,448 | ₩32,275 | -0.66% | 43.2만 |
|---|
| 2026.07.13 | ₩34,291 | ₩35,138 | ₩32,903 | ₩33,049 | -3.62% | 33.5만 |
|---|
| 2026.07.10 | ₩35,092 | ₩35,525 | ₩33,717 | ₩34,691 | -1.14% | 45.4만 |
|---|
| 2026.07.09 | ₩35,238 | ₩36,039 | ₩34,945 | ₩35,626 | +1.10% | 38.7만 |
|---|
| 2026.07.08 | ₩36,400 | ₩36,907 | ₩35,372 | ₩35,772 | -1.72% | 69.5만 |
|---|
| 2026.07.07 | ₩37,668 | ₩38,455 | ₩36,593 | ₩37,174 | -1.31% | 40.4만 |
|---|
| 2026.07.06 | ₩36,013 | ₩37,347 | ₩34,691 | ₩37,214 | +3.34% | 58.1만 |
|---|
| 2026.07.02 | ₩35,372 | ₩36,426 | ₩34,544 | ₩36,013 | +1.81% | 30.8만 |
|---|
| 2026.07.01 | ₩34,411 | ₩37,241 | ₩34,411 | ₩35,078 | +1.94% | 75.8만 |
|---|
| 2026.06.30 | ₩34,010 | ₩34,905 | ₩32,949 | ₩33,957 | -0.16% | 32.9만 |
|---|
| 2026.06.29 | ₩34,291 | ₩35,399 | ₩33,016 | ₩33,837 | -1.32% | 73.1만 |
|---|
| 2026.06.26 | ₩30,140 | ₩36,039 | ₩30,140 | ₩35,279 | +17.05% | 157.4만 |
|---|
| 2026.06.25 | ₩29,445 | ₩31,151 | ₩29,085 | ₩30,140 | +2.36% | 32.3만 |
|---|
| 2026.06.24 | ₩27,737 | ₩30,286 | ₩27,557 | ₩29,472 | +6.26% | 31.1만 |
|---|
| 2026.06.23 | ₩27,203 | ₩28,484 | ₩27,203 | ₩27,617 | +1.52% | 23.6만 |
|---|
| 2026.06.22 | ₩26,456 | ₩28,331 | ₩26,229 | ₩27,670 | +4.59% | 28.8만 |
|---|
| 2026.06.18 | ₩26,135 | ₩27,029 | ₩25,067 | ₩26,602 | +1.79% | 39.9만 |
|---|
| 2026.06.17 | ₩25,508 | ₩26,402 | ₩24,627 | ₩25,468 | -0.16% | 28만 |
|---|
| 2026.06.16 | ₩27,256 | ₩27,296 | ₩25,628 | ₩25,668 | -5.83% | 15.2만 |
|---|
| 2026.06.15 | ₩28,551 | ₩28,551 | ₩27,003 | ₩27,236 | -4.60% | 29.2만 |
|---|
| 2026.06.12 | ₩27,029 | ₩28,231 | ₩26,823 | ₩27,830 | +2.96% | 35.8만 |
|---|
| 2026.06.11 | ₩26,242 | ₩27,056 | ₩25,441 | ₩26,883 | +2.44% | 13.8만 |
|---|
| 2026.06.10 | ₩26,309 | ₩27,170 | ₩25,174 | ₩25,948 | -1.37% | 26.2만 |
|---|
| 2026.06.09 | ₩26,362 | ₩27,497 | ₩25,388 | ₩26,589 | +0.86% | 39.7만 |
|---|
| 2026.06.08 | ₩26,149 | ₩27,724 | ₩25,915 | ₩26,349 | +0.77% | 27.5만 |
|---|
| 2026.06.05 | ₩27,296 | ₩27,897 | ₩25,428 | ₩25,895 | -5.13% | 31.5만 |
|---|
| 2026.06.04 | ₩25,521 | ₩28,137 | ₩25,238 | ₩27,296 | +6.96% | 56.9만 |
|---|
| 2026.06.03 | ₩24,880 | ₩25,408 | ₩23,866 | ₩25,121 | +0.97% | 49.2만 |
|---|
| 2026.06.02 | ₩26,669 | ₩26,669 | ₩24,707 | ₩25,121 | -5.81% | 31.8만 |
|---|
| 2026.06.01 | ₩27,750 | ₩27,790 | ₩26,676 | ₩26,949 | -2.89% | 21만 |
|---|
| 2026.05.29 | ₩28,364 | ₩29,259 | ₩28,164 | ₩28,378 | +0.05% | 22.8만 |
|---|
| 2026.05.28 | ₩27,697 | ₩28,725 | ₩27,283 | ₩28,364 | +2.41% | 20.7만 |
|---|
| 2026.05.27 | ₩29,098 | ₩29,345 | ₩27,997 | ₩28,031 | -3.67% | 14.7만 |
|---|
| 2026.05.26 | ₩29,085 | ₩29,893 | ₩28,912 | ₩29,125 | +0.14% | 30.1만 |
|---|
| 2026.05.22 | ₩28,978 | ₩31,147 | ₩28,671 | ₩28,885 | -0.32% | 24.1만 |
|---|
| 2026.05.21 | ₩27,390 | ₩28,885 | ₩27,203 | ₩28,778 | +5.07% | 29만 |
|---|
| 2026.05.20 | ₩26,602 | ₩27,924 | ₩26,469 | ₩27,710 | +4.16% | 31만 |
|---|
| 2026.05.19 | ₩25,815 | ₩27,016 | ₩25,221 | ₩26,429 | +2.38% | 27.6만 |
|---|
| 2026.05.18 | ₩26,215 | ₩26,989 | ₩25,414 | ₩26,149 | -0.25% | 27.7만 |
|---|
| 2026.05.15 | ₩28,725 | ₩29,072 | ₩26,349 | ₩26,456 | -7.90% | 32.9만 |
|---|
| 2026.05.14 | ₩28,845 | ₩29,859 | ₩28,271 | ₩29,459 | +2.13% | 26만 |
|---|
| 2026.05.13 | ₩29,098 | ₩29,926 | ₩28,231 | ₩28,631 | -1.61% | 29.1만 |
|---|
| 2026.05.12 | ₩29,152 | ₩29,859 | ₩27,470 | ₩28,791 | -1.24% | 24.5만 |
|---|
| 2026.05.11 | ₩27,977 | ₩29,405 | ₩25,361 | ₩29,138 | +4.15% | 28.2만 |
|---|
| 2026.05.08 | ₩28,591 | ₩28,805 | ₩27,964 | ₩28,097 | -1.73% | 21.2만 |
|---|
| 2026.05.07 | ₩27,684 | ₩29,112 | ₩27,483 | ₩28,725 | +3.76% | 23.4만 |
|---|
| 2026.05.06 | ₩27,123 | ₩29,299 | ₩25,361 | ₩27,643 | +1.92% | 39.9만 |
|---|
| 2026.05.05 | ₩27,483 | ₩28,384 | ₩26,389 | ₩27,029 | -1.65% | 20.4만 |
|---|
| 2026.05.04 | ₩29,125 | ₩29,899 | ₩27,029 | ₩27,430 | -5.82% | 32.9만 |
|---|
| 2026.05.01 | ₩27,563 | ₩29,272 | ₩26,696 | ₩29,125 | +5.67% | 16.8만 |
|---|
| 2026.04.30 | ₩26,162 | ₩27,951 | ₩25,361 | ₩27,657 | +5.71% | 30.2만 |
|---|
| 2026.04.29 | ₩28,618 | ₩29,452 | ₩26,015 | ₩26,042 | -9.00% | 21.4만 |
|---|
| 2026.04.28 | ₩29,686 | ₩31,034 | ₩28,645 | ₩28,912 | -2.61% | 24.1만 |
|---|
| 2026.04.27 | ₩29,939 | ₩30,740 | ₩29,299 | ₩29,672 | -0.89% | 17.6만 |
|---|
| 2026.04.24 | ₩30,500 | ₩31,861 | ₩28,838 | ₩29,966 | -1.75% | 19.2만 |
|---|
| 2026.04.23 | ₩31,848 | ₩32,242 | ₩29,752 | ₩30,326 | -4.78% | 19.5만 |
|---|
| 2026.04.22 | ₩31,501 | ₩32,729 | ₩31,114 | ₩31,781 | +0.89% | 29.6만 |
|---|
| 2026.04.21 | ₩31,514 | ₩32,622 | ₩30,173 | ₩30,960 | -1.76% | 25.8만 |
|---|
| 2026.04.20 | ₩30,366 | ₩32,195 | ₩29,112 | ₩31,114 | +2.46% | 41.2만 |
|---|
| 2026.04.17 | ₩28,004 | ₩30,660 | ₩26,829 | ₩30,447 | +8.72% | 39.4만 |
|---|
| 2026.04.16 | ₩27,029 | ₩27,710 | ₩26,456 | ₩27,243 | +0.79% | 22.9만 |
|---|
| 2026.04.15 | ₩26,335 | ₩26,989 | ₩25,515 | ₩26,949 | +2.33% | 21.4만 |
|---|
| 2026.04.14 | ₩25,041 | ₩26,402 | ₩24,694 | ₩26,349 | +5.22% | 16만 |
|---|
| 2026.04.13 | ₩23,853 | ₩25,187 | ₩23,145 | ₩25,041 | +4.98% | 24.9만 |
|---|
| 2026.04.10 | ₩25,748 | ₩26,295 | ₩23,686 | ₩23,853 | -7.36% | 15.4만 |
|---|
| 2026.04.09 | ₩25,775 | ₩26,028 | ₩24,774 | ₩25,695 | -0.31% | 23.6만 |
|---|
| 2026.04.08 | ₩26,989 | ₩27,897 | ₩25,695 | ₩26,189 | -2.97% | 39.5만 |
|---|
| 2026.04.07 | ₩25,601 | ₩26,175 | ₩24,694 | ₩26,015 | +1.62% | 24.6만 |
|---|
| 2026.04.06 | ₩26,255 | ₩27,123 | ₩25,348 | ₩25,788 | -1.78% | 30.2만 |
|---|
| 2026.04.02 | ₩26,028 | ₩27,203 | ₩25,454 | ₩26,482 | +1.74% | 38.8만 |
|---|
| 2026.04.01 | ₩26,656 | ₩26,976 | ₩25,294 | ₩26,763 | +0.40% | 49.4만 |
|---|
| 2026.03.31 | ₩25,882 | ₩26,903 | ₩24,740 | ₩26,602 | +2.78% | 69.5만 |
|---|
| 2026.03.30 | ₩26,082 | ₩26,082 | ₩24,220 | ₩24,467 | -6.19% | 37만 |
|---|
| 2026.03.27 | ₩26,269 | ₩26,429 | ₩25,054 | ₩25,975 | -1.12% | 26.9만 |
|---|
| 2026.03.26 | ₩27,216 | ₩28,324 | ₩25,908 | ₩26,269 | -3.48% | 27.1만 |
|---|
| 2026.03.25 | ₩27,697 | ₩28,444 | ₩27,150 | ₩27,470 | -0.82% | 37.8만 |
|---|
| 2026.03.24 | ₩26,108 | ₩27,844 | ₩25,187 | ₩27,630 | +5.83% | 51.3만 |
|---|
| 2026.03.23 | ₩26,055 | ₩26,536 | ₩23,839 | ₩26,149 | +0.36% | 48.1만 |
|---|
| 2026.03.20 | ₩25,842 | ₩27,537 | ₩25,041 | ₩25,494 | -1.34% | 207.1만 |
|---|
| 2026.03.19 | ₩25,828 | ₩27,110 | ₩25,107 | ₩26,108 | +1.09% | 47.6만 |
|---|
| 2026.03.18 | ₩28,217 | ₩29,579 | ₩25,494 | ₩26,135 | -7.38% | 78.8만 |
|---|
| 2026.03.17 | ₩25,828 | ₩28,364 | ₩25,828 | ₩28,217 | +9.25% | 47.9만 |
|---|
| 2026.03.16 | ₩25,588 | ₩26,709 | ₩24,974 | ₩25,708 | +0.47% | 53.8만 |
|---|
| 2026.03.13 | ₩25,494 | ₩26,456 | ₩23,599 | ₩25,468 | -0.10% | 74.3만 |
|---|
| 2026.03.12 | ₩28,938 | ₩29,526 | ₩24,720 | ₩25,388 | -12.27% | 61.8만 |
|---|
| 2026.03.11 | ₩29,606 | ₩29,966 | ₩29,072 | ₩29,552 | -0.18% | 32.4만 |
|---|
| 2026.03.10 | ₩30,874 | ₩31,421 | ₩29,299 | ₩29,752 | -3.63% | 43.7만 |
|---|
| 2026.03.09 | ₩30,673 | ₩32,983 | ₩30,100 | ₩31,287 | +2.00% | 45.4만 |
|---|
| 2026.03.06 | ₩30,847 | ₩31,574 | ₩30,260 | ₩30,754 | -0.30% | 24.5만 |
|---|
| 2026.03.05 | ₩29,632 | ₩31,835 | ₩29,365 | ₩31,635 | +6.76% | 42.6만 |
|---|
| 2026.03.04 | ₩30,620 | ₩32,409 | ₩29,385 | ₩29,752 | -2.83% | 28.8만 |
|---|
| 2026.03.03 | ₩29,592 | ₩31,181 | ₩29,592 | ₩30,593 | +3.38% | 49.4만 |
|---|
| 2026.03.02 | ₩30,593 | ₩31,341 | ₩29,639 | ₩30,366 | -0.74% | 25.9만 |
|---|
| 2026.02.27 | ₩32,222 | ₩33,143 | ₩30,500 | ₩31,074 | -3.56% | 18.9만 |
|---|
| 2026.02.26 | ₩33,530 | ₩33,917 | ₩31,968 | ₩32,769 | -2.27% | 18.2만 |
|---|
| 2026.02.25 | ₩35,465 | ₩36,587 | ₩33,597 | ₩33,703 | -4.97% | 19.4만 |
|---|
| 2026.02.24 | ₩35,612 | ₩36,480 | ₩34,971 | ₩35,158 | -1.27% | 17.9만 |
|---|
| 2026.02.23 | ₩35,452 | ₩36,413 | ₩34,544 | ₩35,626 | +0.49% | 19.5만 |
|---|
| 2026.02.20 | ₩34,971 | ₩36,373 | ₩34,064 | ₩35,452 | +1.37% | 19.6만 |
|---|
| 2026.02.19 | ₩33,850 | ₩35,352 | ₩32,556 | ₩35,132 | +3.79% | 27.2만 |
|---|
| 2026.02.18 | ₩34,424 | ₩35,172 | ₩32,682 | ₩34,104 | -0.93% | 22만 |
|---|
| 2026.02.17 | ₩35,612 | ₩36,266 | ₩33,036 | ₩34,811 | -2.25% | 42.1만 |
|---|
| 2026.02.13 | ₩36,907 | ₩37,628 | ₩34,344 | ₩35,933 | -2.64% | 53.9만 |
|---|
| 2026.02.12 | ₩37,281 | ₩37,428 | ₩36,006 | ₩36,653 | -1.68% | 21.9만 |
|---|
| 2026.02.11 | ₩36,907 | ₩37,508 | ₩35,025 | ₩37,174 | +0.72% | 24.9만 |
|---|
| 2026.02.10 | ₩35,586 | ₩36,807 | ₩34,918 | ₩36,440 | +2.40% | 19.9만 |
|---|
| 2026.02.09 | ₩34,291 | ₩35,772 | ₩32,963 | ₩35,772 | +4.32% | 15.6만 |
|---|
| 2026.02.06 | ₩34,224 | ₩34,985 | ₩33,223 | ₩33,997 | -0.66% | 25.4만 |
|---|
| 2026.02.05 | ₩33,984 | ₩35,025 | ₩32,502 | ₩33,530 | -1.34% | 29.4만 |
|---|
| 2026.02.04 | ₩33,370 | ₩34,671 | ₩32,649 | ₩34,144 | +2.32% | 21만 |
|---|
| 2026.02.03 | ₩33,370 | ₩34,591 | ₩32,809 | ₩33,430 | +0.18% | 29.3만 |
|---|
| 2026.02.02 | ₩33,049 | ₩34,077 | ₩32,422 | ₩33,370 | +0.97% | 31.5만 |
|---|
| 2026.01.30 | ₩32,662 | ₩34,237 | ₩32,075 | ₩32,929 | +0.82% | 25.3만 |
|---|
| 2026.01.29 | ₩33,824 | ₩34,037 | ₩32,022 | ₩33,143 | -2.01% | 16.9만 |
|---|
| 2026.01.28 | ₩34,331 | ₩34,798 | ₩33,303 | ₩33,650 | -1.98% | 22.6만 |
|---|
| 2026.01.27 | ₩33,316 | ₩34,698 | ₩32,889 | ₩34,518 | +3.61% | 24.2만 |
|---|
| 2026.01.26 | ₩32,849 | ₩33,423 | ₩31,863 | ₩33,129 | +0.85% | 15만 |
|---|
| 2026.01.23 | ₩32,943 | ₩33,396 | ₩31,966 | ₩32,836 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩31,528 | ₩33,356 | ₩31,514 | ₩32,983 | +4.61% | 24.1만 |
|---|
| 2026.01.21 | ₩31,074 | ₩32,142 | ₩30,273 | ₩31,501 | +1.37% | 20.9만 |
|---|
| 2026.01.20 | ₩29,499 | ₩31,007 | ₩29,499 | ₩30,700 | +4.07% | 15.2만 |
|---|
| 2026.01.16 | ₩30,086 | ₩30,914 | ₩29,579 | ₩30,500 | +1.38% | 29.9만 |
|---|
| 2026.01.15 | ₩29,739 | ₩30,880 | ₩29,739 | ₩30,673 | +3.14% | 19.6만 |
|---|
| 2026.01.14 | ₩29,846 | ₩30,046 | ₩28,524 | ₩29,793 | -0.18% | 21.4만 |
|---|
| 2026.01.13 | ₩31,354 | ₩31,917 | ₩28,858 | ₩29,419 | -6.17% | 42.7만 |
|---|
| 2026.01.12 | ₩32,302 | ₩32,556 | ₩30,653 | ₩31,247 | -3.26% | 37.5만 |
|---|
| 2026.01.09 | ₩35,799 | ₩36,779 | ₩32,075 | ₩32,609 | -8.91% | 28.4만 |
|---|
| 2026.01.08 | ₩35,265 | ₩36,306 | ₩34,705 | ₩35,572 | +0.87% | 17.2만 |
|---|
| 2026.01.07 | ₩34,251 | ₩35,973 | ₩33,770 | ₩35,519 | +3.70% | 14.5만 |
|---|
| 2026.01.06 | ₩32,649 | ₩34,197 | ₩31,861 | ₩34,091 | +4.42% | 32.4만 |
|---|
| 2026.01.05 | ₩32,489 | ₩33,557 | ₩32,395 | ₩32,596 | +0.33% | 31.2만 |
|---|
| 2026.01.02 | ₩35,279 | ₩36,133 | ₩32,048 | ₩32,556 | -7.72% | 46.3만 |
|---|
| 2025.12.31 | ₩36,066 | ₩36,854 | ₩35,065 | ₩35,399 | -1.85% | 49만 |
|---|
| 2025.12.30 | ₩35,319 | ₩36,039 | ₩34,838 | ₩35,993 | +1.91% | 17.8만 |
|---|
| 2025.12.29 | ₩35,719 | ₩36,086 | ₩35,185 | ₩35,279 | -1.23% | 18.8만 |
|---|
| 2025.12.26 | ₩36,627 | ₩36,693 | ₩35,545 | ₩36,213 | -1.13% | 11.1만 |
|---|
| 2025.12.24 | ₩36,907 | ₩37,321 | ₩35,906 | ₩36,733 | -0.47% | 9.1만 |
|---|
| 2025.12.23 | ₩37,334 | ₩37,908 | ₩36,226 | ₩36,773 | -1.50% | 26.2만 |
|---|
| 2025.12.22 | ₩36,547 | ₩38,495 | ₩35,666 | ₩37,387 | +2.30% | 34.4만 |
|---|
| 2025.12.19 | ₩36,266 | ₩37,147 | ₩35,596 | ₩36,466 | +0.55% | 113.7만 |
|---|
| 2025.12.18 | ₩36,240 | ₩37,347 | ₩35,879 | ₩36,240 | 0.00% | 29.3만 |
|---|
| 2025.12.17 | ₩36,013 | ₩36,880 | ₩35,252 | ₩35,799 | -0.59% | 29만 |
|---|
| 2025.12.16 | ₩35,265 | ₩36,847 | ₩34,807 | ₩36,039 | +2.20% | 46.3만 |
|---|
| 2025.12.15 | ₩34,905 | ₩36,480 | ₩34,211 | ₩35,345 | +1.26% | 37.2만 |
|---|
| 2025.12.12 | ₩35,305 | ₩36,280 | ₩32,462 | ₩34,931 | -1.06% | 41.5만 |
|---|
| 2025.12.11 | ₩32,876 | ₩34,077 | ₩32,729 | ₩33,250 | +1.14% | 34.6만 |
|---|
| 2025.12.10 | ₩32,729 | ₩33,623 | ₩31,314 | ₩32,729 | 0.00% | 30만 |
|---|
| 2025.12.09 | ₩32,649 | ₩33,597 | ₩31,795 | ₩33,023 | +1.14% | 37.6만 |
|---|
| 2025.12.08 | ₩32,075 | ₩33,270 | ₩31,368 | ₩32,742 | +2.08% | 29.9만 |
|---|
| 2025.12.05 | ₩32,622 | ₩32,983 | ₩31,915 | ₩32,128 | -1.51% | 17.1만 |
|---|
| 2025.12.04 | ₩34,050 | ₩34,745 | ₩32,475 | ₩32,702 | -3.96% | 40.4만 |
|---|
| 2025.12.03 | ₩32,983 | ₩36,026 | ₩31,995 | ₩34,464 | +4.49% | 239.6만 |
|---|
| 2025.12.02 | ₩35,012 | ₩35,012 | ₩29,859 | ₩30,714 | -12.28% | 45.9만 |
|---|
| 2025.12.01 | ₩33,170 | ₩33,597 | ₩30,927 | ₩32,956 | -0.64% | 36.3만 |
|---|
| 2025.11.28 | ₩35,906 | ₩37,334 | ₩35,639 | ₩36,013 | +0.30% | 8.6만 |
|---|
| 2025.11.26 | ₩36,186 | ₩37,374 | ₩35,465 | ₩36,039 | -0.41% | 26.2만 |
|---|
| 2025.11.25 | ₩36,413 | ₩37,307 | ₩35,299 | ₩36,240 | -0.48% | 27만 |
|---|
| 2025.11.24 | ₩35,359 | ₩37,841 | ₩34,364 | ₩36,313 | +2.70% | 61.2만 |
|---|
| 2025.11.21 | ₩33,089 | ₩35,172 | ₩30,914 | ₩34,825 | +5.24% | 22.3만 |
|---|
| 2025.11.20 | ₩35,452 | ₩36,013 | ₩33,303 | ₩33,356 | -5.91% | 14.6만 |
|---|
| 2025.11.19 | ₩34,357 | ₩35,212 | ₩33,984 | ₩34,478 | +0.35% | 9.8만 |
|---|
| 2025.11.18 | ₩33,957 | ₩35,599 | ₩33,957 | ₩34,237 | +0.83% | 14.2만 |
|---|
| 2025.11.17 | ₩33,330 | ₩34,199 | ₩32,529 | ₩33,503 | +0.52% | 23.5만 |
|---|
| 2025.11.14 | ₩32,302 | ₩34,131 | ₩30,967 | ₩33,396 | +3.39% | 27.6만 |
|---|
| 2025.11.13 | ₩35,399 | ₩36,026 | ₩33,223 | ₩33,250 | -6.07% | 20.8만 |
|---|
| 2025.11.12 | ₩36,747 | ₩37,454 | ₩35,666 | ₩35,759 | -2.69% | 18.1만 |
|---|
| 2025.11.11 | ₩35,132 | ₩37,374 | ₩35,102 | ₩36,787 | +4.71% | 24.5만 |
|---|
| 2025.11.10 | ₩35,359 | ₩37,241 | ₩34,584 | ₩35,265 | -0.26% | 18.7만 |
|---|
| 2025.11.07 | ₩34,611 | ₩36,039 | ₩33,250 | ₩34,998 | +1.12% | 20.2만 |
|---|
| 2025.11.06 | ₩35,666 | ₩35,666 | ₩34,184 | ₩34,838 | -2.32% | 23.3만 |
|---|
| 2025.11.05 | ₩35,372 | ₩36,039 | ₩34,611 | ₩35,372 | 0.00% | 45.9만 |
|---|
| 2025.11.04 | ₩34,705 | ₩35,906 | ₩34,050 | ₩35,572 | +2.50% | 31.3만 |
|---|
| 2025.11.03 | ₩36,453 | ₩36,547 | ₩32,569 | ₩35,032 | -3.90% | 15만 |
|---|
| 2025.10.31 | ₩37,201 | ₩37,648 | ₩36,300 | ₩36,547 | -1.76% | 20.7만 |
|---|
| 2025.10.30 | ₩36,773 | ₩38,062 | ₩36,773 | ₩37,327 | +1.51% | 9.6만 |
|---|
| 2025.10.29 | ₩37,040 | ₩37,554 | ₩36,386 | ₩37,267 | +0.61% | 14.3만 |
|---|
| 2025.10.28 | ₩36,814 | ₩37,901 | ₩36,146 | ₩37,307 | +1.34% | 12.1만 |
|---|
| 2025.10.27 | ₩37,508 | ₩40,044 | ₩33,427 | ₩36,133 | -3.67% | 43.4만 |
|---|
| 2025.10.24 | ₩34,918 | ₩35,065 | ₩33,850 | ₩34,705 | -0.61% | 22.4만 |
|---|
| 2025.10.23 | ₩34,798 | ₩34,825 | ₩33,637 | ₩34,291 | -1.46% | 18만 |
|---|
| 2025.10.22 | ₩35,372 | ₩36,039 | ₩34,104 | ₩34,798 | -1.62% | 30.3만 |
|---|
| 2025.10.21 | ₩35,973 | ₩35,973 | ₩34,478 | ₩35,238 | -2.04% | 22.7만 |
|---|
| 2025.10.20 | ₩33,263 | ₩35,919 | ₩33,263 | ₩35,839 | +7.74% | 30.8만 |
|---|
| 2025.10.17 | ₩30,647 | ₩33,003 | ₩29,259 | ₩32,849 | +7.19% | 31.3만 |
|---|
| 2025.10.16 | ₩30,807 | ₩31,861 | ₩30,340 | ₩31,061 | +0.82% | 30.9만 |
|---|
| 2025.10.15 | ₩31,114 | ₩31,141 | ₩29,659 | ₩30,687 | -1.37% | 24.8만 |
|---|
| 2025.10.14 | ₩29,752 | ₩30,727 | ₩29,285 | ₩30,660 | +3.05% | 52.8만 |
|---|
| 2025.10.13 | ₩30,006 | ₩30,613 | ₩29,793 | ₩30,140 | +0.44% | 38.9만 |
|---|
| 2025.10.10 | ₩31,514 | ₩32,375 | ₩29,312 | ₩29,365 | -6.82% | 23.6만 |
|---|