시장 데이터를 불러오는 중
전체 종목
사나라 메드테크 과거 주가
Sanara MedTech Inc. - Common Stock · SMTI · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sanara MedTech Inc. - Common Stock · SMTI · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,968 | ₩47,021 | ₩46,793 | ₩46,995 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,954 | ₩46,995 | ₩46,834 | ₩46,968 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,861 | ₩47,048 | ₩46,861 | ₩46,968 | +0.23% | 13.6만 |
| 2026.10.06 | ₩47,021 | ₩47,021 | ₩46,834 | ₩46,901 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,552 | ₩47,008 | ₩46,552 | ₩46,901 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,740 | ₩46,753 | ₩46,405 | ₩46,700 | -0.09% | 34.2만 |
| 2026.10.01 | ₩47,062 | ₩47,062 | ₩46,619 | ₩46,740 | -0.68% | 54.2만 |
| 2026.09.30 | ₩47,021 | ₩47,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,088 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩47,115 | ₩47,115 | ₩46,954 | ₩47,021 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩47,008 | ₩47,142 | ₩46,995 | ₩47,035 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,914 | ₩47,048 | ₩46,861 | ₩46,981 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩47,021 | ₩47,169 | ₩46,995 | ₩47,035 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,276 | ₩47,276 | ₩46,968 | ₩47,102 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,928 | ₩47,356 | ₩46,928 | ₩47,276 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,995 | ₩47,129 | ₩46,914 | ₩47,129 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,874 | ₩47,075 | ₩46,820 | ₩46,995 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,209 | ₩47,263 | ₩46,874 | ₩46,874 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩47,075 | ₩47,155 | ₩47,008 | ₩47,035 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,512 | ₩47,115 | ₩46,512 | ₩47,048 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,767 | ₩47,021 | ₩46,686 | ₩46,874 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,182 | ₩47,222 | ₩46,780 | ₩46,793 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,726 | ₩46,968 | ₩46,726 | ₩46,941 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩47,008 | ₩47,021 | ₩46,793 | ₩46,941 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,485 | ₩47,021 | ₩46,432 | ₩46,968 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,391 | ₩46,619 | ₩46,391 | ₩46,539 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,686 | ₩46,767 | ₩46,432 | ₩46,525 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,633 | ₩46,834 | ₩46,606 | ₩46,633 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,753 | ₩46,753 | ₩46,539 | ₩46,619 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,351 | ₩46,793 | ₩46,244 | ₩46,740 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,177 | ₩46,579 | ₩46,177 | ₩46,324 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,311 | ₩46,579 | ₩46,284 | ₩46,338 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,606 | ₩46,606 | ₩46,311 | ₩46,432 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩46,030 | ₩46,633 | ₩45,989 | ₩46,458 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,231 | ₩46,231 | ₩45,909 | ₩46,070 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,949 | ₩46,164 | ₩45,855 | ₩46,164 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,775 | ₩45,936 | ₩45,708 | ₩45,882 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,829 | ₩45,976 | ₩45,802 | ₩45,936 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,561 | ₩45,788 | ₩45,547 | ₩45,788 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,748 | ₩45,855 | ₩45,561 | ₩45,561 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,708 | ₩45,869 | ₩45,681 | ₩45,762 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩46,003 | ₩46,070 | ₩45,762 | ₩45,775 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,896 | ₩46,083 | ₩45,882 | ₩46,003 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,829 | ₩46,070 | ₩45,641 | ₩46,070 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,815 | ₩45,989 | ₩45,132 | ₩45,896 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,695 | ₩45,762 | ₩45,480 | ₩45,695 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,561 | ₩45,695 | ₩45,494 | ₩45,681 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,494 | ₩45,735 | ₩45,373 | ₩45,654 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,574 | ₩45,815 | ₩45,561 | ₩45,641 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,252 | ₩46,003 | ₩45,252 | ₩45,561 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩45,051 | ₩45,561 | ₩45,051 | ₩45,373 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,850 | ₩45,896 | ₩44,690 | ₩45,641 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,805 | ₩41,366 | ₩35,671 | ₩40,536 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,908 | ₩36,301 | ₩34,908 | ₩35,698 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,532 | ₩35,618 | ₩34,104 | ₩34,640 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,224 | ₩34,841 | ₩33,929 | ₩34,251 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,943 | ₩34,854 | ₩33,259 | ₩34,171 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,345 | ₩34,827 | ₩33,822 | ₩34,224 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,366 | ₩34,492 | ₩33,192 | ₩34,171 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,286 | ₩34,063 | ₩33,165 | ₩33,501 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,621 | ₩34,077 | ₩32,576 | ₩33,501 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,273 | ₩34,760 | ₩33,031 | ₩33,929 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,624 | ₩33,487 | ₩31,289 | ₩32,871 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩33,005 | ₩33,031 | ₩30,820 | ₩31,423 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,906 | ₩34,305 | ₩31,852 | ₩33,393 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,241 | ₩33,165 | ₩31,196 | ₩31,919 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,624 | ₩34,841 | ₩31,182 | ₩32,000 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,830 | ₩33,393 | ₩31,772 | ₩32,469 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,983 | ₩34,747 | ₩32,160 | ₩33,219 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,897 | ₩34,090 | ₩31,544 | ₩33,728 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,522 | ₩33,313 | ₩32,428 | ₩33,286 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,665 | ₩32,830 | ₩31,490 | ₩32,522 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,830 | ₩32,964 | ₩31,289 | ₩31,611 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩32,107 | ₩33,434 | ₩32,107 | ₩32,938 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,263 | ₩32,964 | ₩30,928 | ₩32,000 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,673 | ₩31,356 | ₩30,392 | ₩30,981 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,480 | ₩30,874 | ₩29,172 | ₩30,673 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,891 | ₩30,432 | ₩27,310 | ₩29,145 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,253 | ₩29,454 | ₩28,100 | ₩29,145 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,239 | ₩30,124 | ₩27,886 | ₩29,507 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,405 | ₩31,758 | ₩28,234 | ₩28,435 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,360 | ₩30,673 | ₩29,306 | ₩30,405 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,886 | ₩30,150 | ₩27,631 | ₩29,333 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,239 | ₩29,239 | ₩27,430 | ₩27,886 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,231 | ₩30,780 | ₩28,583 | ₩28,810 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,820 | ₩31,705 | ₩30,351 | ₩30,807 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,655 | ₩31,129 | ₩29,025 | ₩30,445 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,936 | ₩29,963 | ₩28,891 | ₩29,601 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,346 | ₩30,351 | ₩28,489 | ₩30,070 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,328 | ₩29,695 | ₩28,328 | ₩29,641 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,743 | ₩29,454 | ₩28,020 | ₩28,100 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,373 | ₩30,579 | ₩28,489 | ₩28,489 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,566 | ₩30,753 | ₩29,038 | ₩29,373 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,758 | ₩31,758 | ₩30,311 | ₩30,539 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,142 | ₩32,053 | ₩30,968 | ₩31,879 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,552 | ₩31,330 | ₩30,432 | ₩31,330 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩31,102 | ₩31,102 | ₩29,762 | ₩30,727 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,758 | ₩32,160 | ₩29,963 | ₩31,048 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,378 | ₩31,933 | ₩29,829 | ₩31,678 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,284 | ₩31,370 | ₩29,829 | ₩30,820 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩29,038 | ₩31,142 | ₩29,038 | ₩30,445 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,154 | ₩29,882 | ₩27,872 | ₩29,333 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,918 | ₩29,145 | ₩27,671 | ₩28,221 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,248 | ₩28,998 | ₩27,511 | ₩28,998 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,457 | ₩29,628 | ₩27,403 | ₩28,274 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,695 | ₩32,603 | ₩27,323 | ₩27,390 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,656 | ₩25,460 | ₩23,812 | ₩24,147 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,782 | ₩25,782 | ₩24,241 | ₩24,656 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,514 | ₩26,144 | ₩25,005 | ₩25,568 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,425 | ₩26,653 | ₩25,192 | ₩25,661 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,460 | ₩26,867 | ₩25,353 | ₩26,291 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,836 | ₩26,238 | ₩25,340 | ₩25,447 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,938 | ₩26,532 | ₩24,938 | ₩26,439 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,790 | ₩25,501 | ₩24,522 | ₩25,447 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,380 | ₩25,594 | ₩23,919 | ₩24,388 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,353 | ₩25,407 | ₩24,522 | ₩25,058 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,755 | ₩26,613 | ₩25,313 | ₩25,367 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,554 | ₩25,983 | ₩24,911 | ₩25,755 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,693 | ₩26,693 | ₩25,608 | ₩25,635 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,586 | ₩27,042 | ₩26,130 | ₩26,747 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,738 | ₩28,033 | ₩26,385 | ₩26,532 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,430 | ₩28,154 | ₩27,390 | ₩27,631 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩27,028 | ₩28,797 | ₩26,921 | ₩27,832 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,934 | ₩27,310 | ₩26,090 | ₩26,506 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,166 | ₩27,564 | ₩24,723 | ₩26,814 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,410 | ₩24,844 | ₩23,115 | ₩24,804 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩22,070 | ₩23,852 | ₩22,070 | ₩23,584 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,821 | ₩22,914 | ₩21,722 | ₩22,151 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,780 | ₩22,901 | ₩22,124 | ₩22,740 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,115 | ₩23,450 | ₩22,338 | ₩22,780 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,955 | ₩23,437 | ₩22,352 | ₩22,553 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩23,062 | ₩23,437 | ₩22,713 | ₩23,035 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,780 | ₩23,732 | ₩22,633 | ₩23,102 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,981 | ₩23,718 | ₩22,861 | ₩23,115 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,370 | ₩24,053 | ₩22,526 | ₩23,022 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,767 | ₩23,879 | ₩22,244 | ₩23,169 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,785 | ₩24,348 | ₩22,486 | ₩22,727 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,722 | ₩24,683 | ₩21,708 | ₩24,134 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,308 | ₩24,563 | ₩21,507 | ₩21,896 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,254 | ₩25,956 | ₩23,504 | ₩24,228 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,125 | ₩25,836 | ₩24,107 | ₩24,576 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩25,085 | ₩25,795 | ₩24,509 | ₩24,630 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩25,045 | ₩25,460 | ₩24,790 | ₩25,085 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩26,063 | ₩26,211 | ₩24,924 | ₩25,005 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,439 | ₩27,256 | ₩25,447 | ₩26,291 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,171 | ₩26,666 | ₩25,742 | ₩26,318 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩26,077 | ₩26,305 | ₩25,340 | ₩26,104 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,876 | ₩26,063 | ₩24,938 | ₩25,581 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,680 | ₩26,881 | ₩25,809 | ₩26,264 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,444 | ₩27,872 | ₩26,251 | ₩26,385 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,800 | ₩28,274 | ₩26,800 | ₩27,792 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,326 | ₩26,117 | ₩25,099 | ₩25,286 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,934 | ₩26,934 | ₩25,487 | ₩25,728 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,859 | ₩28,047 | ₩26,452 | ₩26,921 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,109 | ₩28,248 | ₩26,532 | ₩27,926 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,800 | ₩27,926 | ₩26,519 | ₩27,444 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,814 | ₩28,207 | ₩26,814 | ₩27,390 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,640 | ₩28,382 | ₩26,640 | ₩28,234 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,948 | ₩26,948 | ₩26,130 | ₩26,666 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,765 | ₩28,154 | ₩26,693 | ₩26,693 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,988 | ₩28,047 | ₩25,608 | ₩27,765 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,720 | ₩27,537 | ₩26,452 | ₩27,403 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,318 | ₩27,229 | ₩26,090 | ₩26,720 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,407 | ₩26,465 | ₩25,058 | ₩26,331 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,259 | ₩26,023 | ₩24,509 | ₩25,581 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,970 | ₩26,800 | ₩25,259 | ₩25,340 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,358 | ₩26,586 | ₩25,447 | ₩26,037 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,318 | ₩26,707 | ₩25,460 | ₩26,157 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,787 | ₩27,068 | ₩26,157 | ₩26,157 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,961 | ₩27,068 | ₩26,278 | ₩26,693 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,814 | ₩27,511 | ₩26,479 | ₩27,122 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,886 | ₩28,181 | ₩26,827 | ₩26,854 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,792 | ₩28,810 | ₩27,068 | ₩27,792 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,480 | ₩30,057 | ₩27,470 | ₩27,537 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,480 | ₩29,708 | ₩28,382 | ₩29,547 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,993 | ₩30,097 | ₩27,926 | ₩29,480 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,703 | ₩29,360 | ₩27,738 | ₩28,221 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,966 | ₩28,864 | ₩26,961 | ₩28,650 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,569 | ₩28,569 | ₩27,752 | ₩27,872 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,145 | ₩30,137 | ₩28,114 | ₩28,475 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,212 | ₩30,794 | ₩28,462 | ₩29,145 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,566 | ₩30,780 | ₩29,789 | ₩29,815 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,279 | ₩30,539 | ₩29,078 | ₩30,539 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,762 | ₩30,619 | ₩29,078 | ₩29,172 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,758 | ₩32,348 | ₩30,579 | ₩30,606 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,236 | ₩32,268 | ₩30,753 | ₩31,852 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,852 | ₩32,067 | ₩30,874 | ₩31,021 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩32,107 | ₩32,804 | ₩31,209 | ₩31,705 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,629 | ₩32,629 | ₩31,839 | ₩32,120 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,661 | ₩33,996 | ₩32,589 | ₩32,629 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,366 | ₩34,787 | ₩33,313 | ₩33,594 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,420 | ₩33,581 | ₩32,254 | ₩32,683 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,839 | ₩33,581 | ₩31,839 | ₩33,340 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩31,088 | ₩32,629 | ₩30,284 | ₩31,571 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,825 | ₩31,973 | ₩30,539 | ₩30,954 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,638 | ₩32,120 | ₩31,048 | ₩31,289 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,576 | ₩32,696 | ₩31,892 | ₩31,986 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,160 | ₩33,018 | ₩31,839 | ₩32,495 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩33,058 | ₩33,192 | ₩32,160 | ₩32,455 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩33,045 | ₩33,299 | ₩32,777 | ₩32,857 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,501 | ₩33,501 | ₩32,562 | ₩32,844 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,683 | ₩34,050 | ₩32,442 | ₩33,554 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,375 | ₩32,938 | ₩32,160 | ₩32,442 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩33,045 | ₩33,299 | ₩32,335 | ₩32,348 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,447 | ₩34,117 | ₩32,562 | ₩32,750 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩33,005 | ₩35,189 | ₩33,005 | ₩33,769 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,975 | ₩35,363 | ₩33,005 | ₩33,098 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,897 | ₩36,181 | ₩32,495 | ₩34,720 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,884 | ₩32,897 | ₩31,772 | ₩32,294 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,758 | ₩33,447 | ₩31,464 | ₩32,696 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,405 | ₩32,710 | ₩30,405 | ₩31,665 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,427 | ₩30,217 | ₩29,145 | ₩29,159 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,346 | ₩29,614 | ₩28,676 | ₩29,065 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩28,047 | ₩29,601 | ₩27,926 | ₩29,212 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,881 | ₩28,864 | ₩26,881 | ₩28,234 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,296 | ₩28,140 | ₩26,934 | ₩27,068 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,631 | ₩28,154 | ₩26,975 | ₩27,243 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,100 | ₩28,274 | ₩27,269 | ₩28,033 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,095 | ₩28,328 | ₩27,068 | ₩27,819 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,398 | ₩27,980 | ₩25,862 | ₩27,296 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,439 | ₩27,685 | ₩26,197 | ₩26,398 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,541 | ₩26,961 | ₩25,541 | ₩26,104 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩26,077 | ₩26,975 | ₩25,326 | ₩25,648 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,899 | ₩28,194 | ₩25,541 | ₩25,541 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,993 | ₩28,516 | ₩27,283 | ₩28,006 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,529 | ₩28,851 | ₩28,087 | ₩28,234 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,278 | ₩30,351 | ₩26,157 | ₩28,864 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,140 | ₩28,502 | ₩25,594 | ₩26,278 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,913 | ₩35,913 | ₩27,859 | ₩28,288 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,708 | ₩37,976 | ₩36,931 | ₩37,574 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,521 | ₩39,129 | ₩37,306 | ₩37,735 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,971 | ₩37,521 | ₩35,511 | ₩37,145 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,226 | ₩38,271 | ₩35,189 | ₩37,346 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,695 | ₩37,949 | ₩36,851 | ₩36,985 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,137 | ₩38,606 | ₩37,266 | ₩37,815 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,995 | ₩39,062 | ₩38,552 | ₩38,847 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,713 | ₩39,383 | ₩38,539 | ₩39,263 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,142 | ₩39,531 | ₩37,923 | ₩38,606 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,460 | ₩41,541 | ₩38,740 | ₩39,450 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,201 | ₩41,232 | ₩40,201 | ₩40,670 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,407 | ₩41,541 | ₩40,214 | ₩40,871 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,603 | ₩42,425 | ₩40,415 | ₩41,648 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,782 | ₩41,782 | ₩39,812 | ₩40,308 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,303 | ₩42,036 | ₩38,606 | ₩41,782 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,584 | ₩39,665 | ₩38,633 | ₩39,062 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,271 | ₩39,852 | ₩38,271 | ₩39,557 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,861 | ₩38,954 | ₩37,521 | ₩37,869 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,973 | ₩41,527 | ₩38,887 | ₩39,263 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,670 | ₩40,670 | ₩39,531 | ₩40,067 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,544 | ₩40,750 | ₩39,397 | ₩40,147 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩41,085 | ₩41,701 | ₩39,973 | ₩40,201 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,546 | ₩42,546 | ₩39,772 | ₩40,013 | -5.95% | 4.2만 |
|---|