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 | ₩46,781 | ₩46,834 | ₩46,607 | ₩46,807 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,767 | ₩46,807 | ₩46,647 | ₩46,781 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,674 | ₩46,861 | ₩46,674 | ₩46,781 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,834 | ₩46,834 | ₩46,647 | ₩46,714 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,367 | ₩46,821 | ₩46,367 | ₩46,714 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,554 | ₩46,567 | ₩46,220 | ₩46,514 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,874 | ₩46,874 | ₩46,434 | ₩46,554 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,834 | ₩46,941 | ₩46,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,901 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,927 | ₩46,927 | ₩46,767 | ₩46,834 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,821 | ₩46,954 | ₩46,807 | ₩46,847 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,727 | ₩46,861 | ₩46,674 | ₩46,794 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,834 | ₩46,981 | ₩46,807 | ₩46,847 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,088 | ₩47,088 | ₩46,781 | ₩46,914 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,740 | ₩47,168 | ₩46,740 | ₩47,088 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,807 | ₩46,941 | ₩46,727 | ₩46,941 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,687 | ₩46,887 | ₩46,634 | ₩46,807 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,021 | ₩47,074 | ₩46,687 | ₩46,687 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,887 | ₩46,967 | ₩46,821 | ₩46,847 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,327 | ₩46,927 | ₩46,327 | ₩46,861 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,580 | ₩46,834 | ₩46,500 | ₩46,687 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩46,994 | ₩47,034 | ₩46,594 | ₩46,607 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,540 | ₩46,781 | ₩46,540 | ₩46,754 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,821 | ₩46,834 | ₩46,607 | ₩46,754 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,300 | ₩46,834 | ₩46,247 | ₩46,781 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,207 | ₩46,434 | ₩46,207 | ₩46,353 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,500 | ₩46,580 | ₩46,247 | ₩46,340 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,447 | ₩46,647 | ₩46,420 | ₩46,447 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,567 | ₩46,567 | ₩46,353 | ₩46,434 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,167 | ₩46,607 | ₩46,060 | ₩46,554 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩45,993 | ₩46,393 | ₩45,993 | ₩46,140 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,127 | ₩46,393 | ₩46,100 | ₩46,153 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,420 | ₩46,420 | ₩46,127 | ₩46,247 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,846 | ₩46,447 | ₩45,806 | ₩46,273 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,046 | ₩46,046 | ₩45,726 | ₩45,886 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,766 | ₩45,980 | ₩45,673 | ₩45,980 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,593 | ₩45,753 | ₩45,526 | ₩45,699 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,646 | ₩45,793 | ₩45,619 | ₩45,753 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,379 | ₩45,606 | ₩45,366 | ₩45,606 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,566 | ₩45,673 | ₩45,379 | ₩45,379 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,526 | ₩45,686 | ₩45,499 | ₩45,579 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,820 | ₩45,886 | ₩45,579 | ₩45,593 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,713 | ₩45,900 | ₩45,699 | ₩45,820 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,646 | ₩45,886 | ₩45,459 | ₩45,886 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,633 | ₩45,806 | ₩44,952 | ₩45,713 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,513 | ₩45,579 | ₩45,299 | ₩45,513 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,379 | ₩45,513 | ₩45,312 | ₩45,499 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,312 | ₩45,553 | ₩45,192 | ₩45,473 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,392 | ₩45,633 | ₩45,379 | ₩45,459 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,072 | ₩45,820 | ₩45,072 | ₩45,379 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,872 | ₩45,379 | ₩44,872 | ₩45,192 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,672 | ₩45,713 | ₩44,512 | ₩45,459 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,663 | ₩41,202 | ₩35,529 | ₩40,374 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,768 | ₩36,156 | ₩34,768 | ₩35,556 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,395 | ₩35,476 | ₩33,968 | ₩34,501 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,088 | ₩34,702 | ₩33,794 | ₩34,114 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,807 | ₩34,715 | ₩33,127 | ₩34,034 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,208 | ₩34,688 | ₩33,687 | ₩34,088 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,234 | ₩34,355 | ₩33,060 | ₩34,034 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,153 | ₩33,928 | ₩33,033 | ₩33,367 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,941 | ₩32,446 | ₩33,367 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,140 | ₩34,622 | ₩32,900 | ₩33,794 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,498 | ₩33,354 | ₩31,165 | ₩32,740 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,873 | ₩32,900 | ₩30,698 | ₩31,298 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,779 | ₩34,168 | ₩31,725 | ₩33,260 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,112 | ₩33,033 | ₩31,071 | ₩31,792 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,498 | ₩34,702 | ₩31,058 | ₩31,872 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,700 | ₩33,260 | ₩31,645 | ₩32,339 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,847 | ₩34,608 | ₩32,032 | ₩33,087 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,766 | ₩33,954 | ₩31,418 | ₩33,594 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,393 | ₩33,180 | ₩32,299 | ₩33,153 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,538 | ₩32,700 | ₩31,365 | ₩32,393 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,700 | ₩32,833 | ₩31,165 | ₩31,485 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,979 | ₩33,300 | ₩31,979 | ₩32,806 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,138 | ₩32,833 | ₩30,804 | ₩31,872 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,551 | ₩31,232 | ₩30,271 | ₩30,858 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,363 | ₩30,751 | ₩29,056 | ₩30,551 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,776 | ₩30,311 | ₩27,201 | ₩29,029 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,136 | ₩29,336 | ₩27,988 | ₩29,029 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,123 | ₩30,004 | ₩27,775 | ₩29,390 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,284 | ₩31,632 | ₩28,122 | ₩28,322 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,243 | ₩30,551 | ₩29,189 | ₩30,284 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,775 | ₩30,030 | ₩27,521 | ₩29,216 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,123 | ₩29,123 | ₩27,321 | ₩27,775 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,110 | ₩30,658 | ₩28,469 | ₩28,696 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,698 | ₩31,579 | ₩30,231 | ₩30,684 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,536 | ₩31,005 | ₩28,909 | ₩30,324 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,817 | ₩29,843 | ₩28,776 | ₩29,483 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,229 | ₩30,231 | ₩28,375 | ₩29,950 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,215 | ₩29,577 | ₩28,215 | ₩29,523 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,629 | ₩29,336 | ₩27,908 | ₩27,988 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,256 | ₩30,457 | ₩28,375 | ₩28,375 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,444 | ₩30,631 | ₩28,923 | ₩29,256 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,632 | ₩31,632 | ₩30,190 | ₩30,417 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,018 | ₩31,926 | ₩30,844 | ₩31,752 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,431 | ₩31,205 | ₩30,311 | ₩31,205 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,978 | ₩30,978 | ₩29,643 | ₩30,604 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,632 | ₩32,032 | ₩29,843 | ₩30,925 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,257 | ₩31,805 | ₩29,710 | ₩31,552 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,164 | ₩31,245 | ₩29,710 | ₩30,698 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,923 | ₩31,018 | ₩28,923 | ₩30,324 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,042 | ₩29,763 | ₩27,761 | ₩29,216 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,802 | ₩29,029 | ₩27,561 | ₩28,108 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,135 | ₩28,882 | ₩27,401 | ₩28,882 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,348 | ₩29,510 | ₩27,294 | ₩28,162 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,577 | ₩32,473 | ₩27,214 | ₩27,281 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,558 | ₩25,359 | ₩23,717 | ₩24,051 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,679 | ₩25,679 | ₩24,144 | ₩24,558 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,412 | ₩26,040 | ₩24,905 | ₩25,466 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,320 | ₩26,547 | ₩25,092 | ₩25,559 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,359 | ₩26,760 | ₩25,252 | ₩26,186 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,733 | ₩26,133 | ₩25,239 | ₩25,346 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,838 | ₩26,427 | ₩24,838 | ₩26,333 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,692 | ₩25,399 | ₩24,425 | ₩25,346 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,279 | ₩25,492 | ₩23,824 | ₩24,291 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,252 | ₩25,306 | ₩24,425 | ₩24,959 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,653 | ₩26,507 | ₩25,212 | ₩25,265 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,452 | ₩25,879 | ₩24,812 | ₩25,653 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,587 | ₩26,587 | ₩25,506 | ₩25,532 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,480 | ₩26,934 | ₩26,026 | ₩26,640 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,628 | ₩27,922 | ₩26,280 | ₩26,427 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,321 | ₩28,042 | ₩27,281 | ₩27,521 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,920 | ₩28,682 | ₩26,814 | ₩27,721 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,827 | ₩27,201 | ₩25,986 | ₩26,400 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,065 | ₩27,454 | ₩24,625 | ₩26,707 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,317 | ₩24,745 | ₩23,023 | ₩24,705 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,982 | ₩23,757 | ₩21,982 | ₩23,490 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,730 | ₩22,823 | ₩21,635 | ₩22,062 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,690 | ₩22,810 | ₩22,036 | ₩22,650 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,023 | ₩23,357 | ₩22,249 | ₩22,690 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,863 | ₩23,344 | ₩22,262 | ₩22,463 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,970 | ₩23,344 | ₩22,623 | ₩22,943 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,690 | ₩23,637 | ₩22,543 | ₩23,010 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,890 | ₩23,624 | ₩22,770 | ₩23,023 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,277 | ₩23,958 | ₩22,436 | ₩22,930 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,676 | ₩23,784 | ₩22,156 | ₩23,077 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,691 | ₩24,251 | ₩22,396 | ₩22,636 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,635 | ₩24,585 | ₩21,622 | ₩24,038 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,211 | ₩24,465 | ₩21,422 | ₩21,809 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,158 | ₩25,853 | ₩23,410 | ₩24,131 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,025 | ₩25,733 | ₩24,011 | ₩24,478 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,985 | ₩25,693 | ₩24,411 | ₩24,531 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,945 | ₩25,359 | ₩24,692 | ₩24,985 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,960 | ₩26,106 | ₩24,825 | ₩24,905 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,333 | ₩27,147 | ₩25,346 | ₩26,186 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,066 | ₩26,560 | ₩25,639 | ₩26,213 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,973 | ₩26,200 | ₩25,239 | ₩26,000 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,773 | ₩25,960 | ₩24,838 | ₩25,479 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,573 | ₩26,774 | ₩25,706 | ₩26,160 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,334 | ₩27,761 | ₩26,146 | ₩26,280 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,694 | ₩28,162 | ₩26,694 | ₩27,681 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,225 | ₩26,013 | ₩24,999 | ₩25,185 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,827 | ₩26,827 | ₩25,386 | ₩25,626 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,748 | ₩27,935 | ₩26,347 | ₩26,814 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,001 | ₩28,135 | ₩26,427 | ₩27,815 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,694 | ₩27,815 | ₩26,413 | ₩27,334 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,707 | ₩28,095 | ₩26,707 | ₩27,281 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,533 | ₩28,269 | ₩26,533 | ₩28,122 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,840 | ₩26,840 | ₩26,026 | ₩26,560 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,655 | ₩28,042 | ₩26,587 | ₩26,587 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,880 | ₩27,935 | ₩25,506 | ₩27,655 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,614 | ₩27,428 | ₩26,347 | ₩27,294 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,213 | ₩27,121 | ₩25,986 | ₩26,614 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,306 | ₩26,360 | ₩24,959 | ₩26,226 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,159 | ₩25,919 | ₩24,411 | ₩25,479 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,866 | ₩26,694 | ₩25,159 | ₩25,239 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,253 | ₩26,480 | ₩25,346 | ₩25,933 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,213 | ₩26,600 | ₩25,359 | ₩26,053 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,680 | ₩26,961 | ₩26,053 | ₩26,053 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,854 | ₩26,961 | ₩26,173 | ₩26,587 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,707 | ₩27,401 | ₩26,373 | ₩27,014 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,775 | ₩28,068 | ₩26,720 | ₩26,747 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,681 | ₩28,696 | ₩26,961 | ₩27,681 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,363 | ₩29,937 | ₩27,361 | ₩27,428 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,363 | ₩29,590 | ₩28,269 | ₩29,430 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,881 | ₩29,977 | ₩27,815 | ₩29,363 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,589 | ₩29,243 | ₩27,628 | ₩28,108 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,855 | ₩28,749 | ₩26,854 | ₩28,535 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,455 | ₩28,455 | ₩27,641 | ₩27,761 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,029 | ₩30,017 | ₩28,002 | ₩28,362 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,096 | ₩30,671 | ₩28,349 | ₩29,029 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,444 | ₩30,658 | ₩29,670 | ₩29,697 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,163 | ₩30,417 | ₩28,963 | ₩30,417 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,643 | ₩30,497 | ₩28,963 | ₩29,056 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,632 | ₩32,219 | ₩30,457 | ₩30,484 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,111 | ₩32,139 | ₩30,631 | ₩31,725 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,725 | ₩31,939 | ₩30,751 | ₩30,898 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,979 | ₩32,673 | ₩31,085 | ₩31,579 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,499 | ₩32,499 | ₩31,712 | ₩31,992 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,527 | ₩33,861 | ₩32,459 | ₩32,499 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,234 | ₩34,648 | ₩33,180 | ₩33,460 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,287 | ₩33,447 | ₩32,126 | ₩32,553 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,712 | ₩33,447 | ₩31,712 | ₩33,207 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,965 | ₩32,499 | ₩30,164 | ₩31,445 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,699 | ₩31,845 | ₩30,417 | ₩30,831 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,512 | ₩31,992 | ₩30,925 | ₩31,165 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,446 | ₩32,566 | ₩31,765 | ₩31,859 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,032 | ₩32,887 | ₩31,712 | ₩32,366 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,927 | ₩33,060 | ₩32,032 | ₩32,326 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,913 | ₩33,167 | ₩32,646 | ₩32,726 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,367 | ₩33,367 | ₩32,433 | ₩32,713 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,553 | ₩33,914 | ₩32,313 | ₩33,420 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,246 | ₩32,806 | ₩32,032 | ₩32,313 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,913 | ₩33,167 | ₩32,206 | ₩32,219 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,314 | ₩33,981 | ₩32,433 | ₩32,620 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,873 | ₩35,049 | ₩32,873 | ₩33,634 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,835 | ₩35,222 | ₩32,873 | ₩32,967 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,766 | ₩36,036 | ₩32,366 | ₩34,582 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,753 | ₩32,766 | ₩31,645 | ₩32,166 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,632 | ₩33,314 | ₩31,338 | ₩32,566 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,284 | ₩32,580 | ₩30,284 | ₩31,538 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,310 | ₩30,097 | ₩29,029 | ₩29,043 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,229 | ₩29,496 | ₩28,562 | ₩28,949 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,935 | ₩29,483 | ₩27,815 | ₩29,096 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,774 | ₩28,749 | ₩26,774 | ₩28,122 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,187 | ₩28,028 | ₩26,827 | ₩26,961 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,521 | ₩28,042 | ₩26,867 | ₩27,134 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩27,988 | ₩28,162 | ₩27,161 | ₩27,922 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩26,987 | ₩28,215 | ₩26,961 | ₩27,708 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,293 | ₩27,868 | ₩25,759 | ₩27,187 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,333 | ₩27,574 | ₩26,093 | ₩26,293 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,439 | ₩26,854 | ₩25,439 | ₩26,000 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,973 | ₩26,867 | ₩25,225 | ₩25,546 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,788 | ₩28,082 | ₩25,439 | ₩25,439 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,881 | ₩28,402 | ₩27,174 | ₩27,895 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,415 | ₩28,736 | ₩27,975 | ₩28,122 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,173 | ₩30,231 | ₩26,053 | ₩28,749 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,028 | ₩28,389 | ₩25,492 | ₩26,173 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,769 | ₩35,769 | ₩27,748 | ₩28,175 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,558 | ₩37,825 | ₩36,784 | ₩37,424 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,371 | ₩38,973 | ₩37,157 | ₩37,585 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,824 | ₩37,371 | ₩35,369 | ₩36,997 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,077 | ₩38,118 | ₩35,049 | ₩37,198 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,545 | ₩37,798 | ₩36,704 | ₩36,837 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩37,985 | ₩38,452 | ₩37,117 | ₩37,665 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,839 | ₩38,906 | ₩38,399 | ₩38,692 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,559 | ₩39,226 | ₩38,385 | ₩39,106 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩38,986 | ₩39,373 | ₩37,771 | ₩38,452 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,295 | ₩41,375 | ₩38,586 | ₩39,293 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,040 | ₩41,068 | ₩40,040 | ₩40,508 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,242 | ₩41,375 | ₩40,054 | ₩40,708 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,441 | ₩42,256 | ₩40,254 | ₩41,482 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,615 | ₩41,615 | ₩39,653 | ₩40,147 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,146 | ₩41,869 | ₩38,452 | ₩41,615 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,426 | ₩39,507 | ₩38,479 | ₩38,906 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,118 | ₩39,693 | ₩38,118 | ₩39,400 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,706 | ₩38,799 | ₩37,371 | ₩37,718 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,814 | ₩41,362 | ₩38,732 | ₩39,106 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,508 | ₩40,508 | ₩39,373 | ₩39,907 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,386 | ₩40,588 | ₩39,240 | ₩39,987 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,921 | ₩41,535 | ₩39,814 | ₩40,040 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,376 | ₩42,376 | ₩39,613 | ₩39,854 | -5.95% | 4.2만 |
|---|