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 | ₩46,788 | ₩46,841 | ₩46,614 | ₩46,814 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,774 | ₩46,814 | ₩46,654 | ₩46,788 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,681 | ₩46,868 | ₩46,681 | ₩46,788 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,841 | ₩46,841 | ₩46,654 | ₩46,721 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,374 | ₩46,828 | ₩46,374 | ₩46,721 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,561 | ₩46,574 | ₩46,227 | ₩46,521 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,881 | ₩46,881 | ₩46,440 | ₩46,561 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,841 | ₩46,948 | ₩46,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,908 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,934 | ₩46,934 | ₩46,774 | ₩46,841 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,828 | ₩46,961 | ₩46,814 | ₩46,854 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,734 | ₩46,868 | ₩46,681 | ₩46,801 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,841 | ₩46,988 | ₩46,814 | ₩46,854 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,095 | ₩47,095 | ₩46,788 | ₩46,921 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,747 | ₩47,175 | ₩46,747 | ₩47,095 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,814 | ₩46,948 | ₩46,734 | ₩46,948 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,694 | ₩46,894 | ₩46,641 | ₩46,814 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,028 | ₩47,081 | ₩46,694 | ₩46,694 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,894 | ₩46,974 | ₩46,828 | ₩46,854 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,334 | ₩46,934 | ₩46,334 | ₩46,868 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,587 | ₩46,841 | ₩46,507 | ₩46,694 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,001 | ₩47,041 | ₩46,601 | ₩46,614 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,547 | ₩46,788 | ₩46,547 | ₩46,761 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,828 | ₩46,841 | ₩46,614 | ₩46,761 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,307 | ₩46,841 | ₩46,254 | ₩46,788 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,214 | ₩46,440 | ₩46,214 | ₩46,360 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,507 | ₩46,587 | ₩46,254 | ₩46,347 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,454 | ₩46,654 | ₩46,427 | ₩46,454 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,574 | ₩46,574 | ₩46,360 | ₩46,440 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,173 | ₩46,614 | ₩46,067 | ₩46,561 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,000 | ₩46,400 | ₩46,000 | ₩46,147 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,133 | ₩46,400 | ₩46,107 | ₩46,160 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,427 | ₩46,427 | ₩46,133 | ₩46,254 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,853 | ₩46,454 | ₩45,813 | ₩46,280 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,053 | ₩46,053 | ₩45,733 | ₩45,893 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,773 | ₩45,987 | ₩45,680 | ₩45,987 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,600 | ₩45,760 | ₩45,533 | ₩45,706 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,653 | ₩45,800 | ₩45,626 | ₩45,760 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,386 | ₩45,613 | ₩45,373 | ₩45,613 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,573 | ₩45,680 | ₩45,386 | ₩45,386 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,533 | ₩45,693 | ₩45,506 | ₩45,586 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,826 | ₩45,893 | ₩45,586 | ₩45,600 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,720 | ₩45,907 | ₩45,706 | ₩45,826 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,653 | ₩45,893 | ₩45,466 | ₩45,893 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,640 | ₩45,813 | ₩44,959 | ₩45,720 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,519 | ₩45,586 | ₩45,306 | ₩45,519 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,386 | ₩45,519 | ₩45,319 | ₩45,506 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,319 | ₩45,559 | ₩45,199 | ₩45,479 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,399 | ₩45,640 | ₩45,386 | ₩45,466 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,079 | ₩45,826 | ₩45,079 | ₩45,386 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,879 | ₩45,386 | ₩44,879 | ₩45,199 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,678 | ₩45,720 | ₩44,518 | ₩45,466 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,668 | ₩41,208 | ₩35,535 | ₩40,380 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,774 | ₩36,162 | ₩34,774 | ₩35,561 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,400 | ₩35,481 | ₩33,973 | ₩34,507 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,093 | ₩34,707 | ₩33,799 | ₩34,120 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,813 | ₩34,720 | ₩33,132 | ₩34,039 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,213 | ₩34,694 | ₩33,692 | ₩34,093 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,239 | ₩34,360 | ₩33,065 | ₩34,039 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,158 | ₩33,933 | ₩33,038 | ₩33,372 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,492 | ₩33,946 | ₩32,451 | ₩33,372 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,145 | ₩34,627 | ₩32,905 | ₩33,799 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,503 | ₩33,359 | ₩31,169 | ₩32,745 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,878 | ₩32,905 | ₩30,702 | ₩31,303 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,783 | ₩34,173 | ₩31,730 | ₩33,265 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,117 | ₩33,038 | ₩31,076 | ₩31,797 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,503 | ₩34,707 | ₩31,063 | ₩31,877 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,705 | ₩33,265 | ₩31,650 | ₩32,344 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,853 | ₩34,613 | ₩32,037 | ₩33,092 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,771 | ₩33,959 | ₩31,423 | ₩33,599 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,398 | ₩33,185 | ₩32,304 | ₩33,158 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,543 | ₩32,705 | ₩31,370 | ₩32,398 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,705 | ₩32,838 | ₩31,169 | ₩31,490 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,984 | ₩33,305 | ₩31,984 | ₩32,811 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,143 | ₩32,838 | ₩30,809 | ₩31,877 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,555 | ₩31,236 | ₩30,275 | ₩30,862 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,367 | ₩30,756 | ₩29,060 | ₩30,555 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,780 | ₩30,315 | ₩27,205 | ₩29,034 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,140 | ₩29,341 | ₩27,992 | ₩29,034 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,127 | ₩30,008 | ₩27,779 | ₩29,394 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,288 | ₩31,637 | ₩28,126 | ₩28,326 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,247 | ₩30,555 | ₩29,194 | ₩30,288 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,779 | ₩30,035 | ₩27,525 | ₩29,221 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,127 | ₩29,127 | ₩27,325 | ₩27,779 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,115 | ₩30,662 | ₩28,473 | ₩28,700 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,702 | ₩31,583 | ₩30,235 | ₩30,689 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,541 | ₩31,009 | ₩28,914 | ₩30,328 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,821 | ₩29,848 | ₩28,780 | ₩29,487 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,234 | ₩30,235 | ₩28,380 | ₩29,955 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,219 | ₩29,581 | ₩28,219 | ₩29,528 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,633 | ₩29,341 | ₩27,912 | ₩27,992 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,261 | ₩30,462 | ₩28,380 | ₩28,380 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,449 | ₩30,635 | ₩28,927 | ₩29,261 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,637 | ₩31,637 | ₩30,195 | ₩30,422 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,023 | ₩31,930 | ₩30,849 | ₩31,757 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,435 | ₩31,209 | ₩30,315 | ₩31,209 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,983 | ₩30,983 | ₩29,648 | ₩30,609 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,637 | ₩32,037 | ₩29,848 | ₩30,929 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,262 | ₩31,810 | ₩29,714 | ₩31,557 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,168 | ₩31,250 | ₩29,714 | ₩30,702 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,927 | ₩31,023 | ₩28,927 | ₩30,328 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,046 | ₩29,768 | ₩27,766 | ₩29,221 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,807 | ₩29,034 | ₩27,565 | ₩28,113 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,139 | ₩28,887 | ₩27,405 | ₩28,887 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,352 | ₩29,514 | ₩27,298 | ₩28,166 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,581 | ₩32,478 | ₩27,218 | ₩27,285 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,562 | ₩25,363 | ₩23,721 | ₩24,055 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,683 | ₩25,683 | ₩24,148 | ₩24,562 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,416 | ₩26,044 | ₩24,909 | ₩25,470 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,324 | ₩26,551 | ₩25,096 | ₩25,563 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,363 | ₩26,764 | ₩25,256 | ₩26,190 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,736 | ₩26,137 | ₩25,243 | ₩25,349 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,842 | ₩26,431 | ₩24,842 | ₩26,337 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,695 | ₩25,403 | ₩24,428 | ₩25,349 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,283 | ₩25,496 | ₩23,828 | ₩24,295 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,256 | ₩25,309 | ₩24,428 | ₩24,962 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,656 | ₩26,511 | ₩25,216 | ₩25,269 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,456 | ₩25,883 | ₩24,815 | ₩25,656 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,591 | ₩26,591 | ₩25,510 | ₩25,536 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,484 | ₩26,938 | ₩26,030 | ₩26,644 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,632 | ₩27,926 | ₩26,284 | ₩26,431 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,325 | ₩28,046 | ₩27,285 | ₩27,525 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,925 | ₩28,687 | ₩26,818 | ₩27,725 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,831 | ₩27,205 | ₩25,990 | ₩26,404 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,069 | ₩27,458 | ₩24,629 | ₩26,711 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,320 | ₩24,749 | ₩23,027 | ₩24,709 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,985 | ₩23,761 | ₩21,985 | ₩23,494 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,733 | ₩22,826 | ₩21,638 | ₩22,066 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,693 | ₩22,813 | ₩22,039 | ₩22,653 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,027 | ₩23,360 | ₩22,252 | ₩22,693 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,866 | ₩23,347 | ₩22,266 | ₩22,466 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,973 | ₩23,347 | ₩22,626 | ₩22,947 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,693 | ₩23,641 | ₩22,546 | ₩23,013 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,893 | ₩23,627 | ₩22,773 | ₩23,027 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,280 | ₩23,961 | ₩22,439 | ₩22,933 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,680 | ₩23,788 | ₩22,159 | ₩23,080 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,694 | ₩24,255 | ₩22,399 | ₩22,640 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,638 | ₩24,588 | ₩21,625 | ₩24,041 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,215 | ₩24,468 | ₩21,425 | ₩21,812 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,161 | ₩25,857 | ₩23,414 | ₩24,135 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,029 | ₩25,736 | ₩24,014 | ₩24,482 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,989 | ₩25,696 | ₩24,415 | ₩24,535 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,949 | ₩25,363 | ₩24,695 | ₩24,989 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,963 | ₩26,110 | ₩24,829 | ₩24,909 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,337 | ₩27,151 | ₩25,349 | ₩26,190 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,070 | ₩26,564 | ₩25,643 | ₩26,217 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,977 | ₩26,204 | ₩25,243 | ₩26,003 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,777 | ₩25,963 | ₩24,842 | ₩25,483 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,577 | ₩26,778 | ₩25,710 | ₩26,164 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,338 | ₩27,766 | ₩26,150 | ₩26,284 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,698 | ₩28,166 | ₩26,698 | ₩27,685 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,229 | ₩26,017 | ₩25,002 | ₩25,189 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,831 | ₩26,831 | ₩25,389 | ₩25,630 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,752 | ₩27,939 | ₩26,351 | ₩26,818 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,005 | ₩28,139 | ₩26,431 | ₩27,819 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,698 | ₩27,819 | ₩26,417 | ₩27,338 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,711 | ₩28,099 | ₩26,711 | ₩27,285 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,537 | ₩28,273 | ₩26,537 | ₩28,126 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,844 | ₩26,844 | ₩26,030 | ₩26,564 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,659 | ₩28,046 | ₩26,591 | ₩26,591 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,884 | ₩27,939 | ₩25,510 | ₩27,659 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,618 | ₩27,432 | ₩26,351 | ₩27,298 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,217 | ₩27,125 | ₩25,990 | ₩26,618 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,309 | ₩26,364 | ₩24,962 | ₩26,230 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,162 | ₩25,923 | ₩24,415 | ₩25,483 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,870 | ₩26,698 | ₩25,162 | ₩25,243 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,257 | ₩26,484 | ₩25,349 | ₩25,937 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,217 | ₩26,604 | ₩25,363 | ₩26,057 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,684 | ₩26,965 | ₩26,057 | ₩26,057 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,858 | ₩26,965 | ₩26,177 | ₩26,591 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,711 | ₩27,405 | ₩26,377 | ₩27,018 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,779 | ₩28,073 | ₩26,724 | ₩26,751 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,685 | ₩28,700 | ₩26,965 | ₩27,685 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,367 | ₩29,941 | ₩27,365 | ₩27,432 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,367 | ₩29,594 | ₩28,273 | ₩29,434 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,886 | ₩29,981 | ₩27,819 | ₩29,367 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,593 | ₩29,247 | ₩27,632 | ₩28,113 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,859 | ₩28,753 | ₩26,858 | ₩28,540 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,460 | ₩28,460 | ₩27,645 | ₩27,766 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,034 | ₩30,021 | ₩28,006 | ₩28,366 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,100 | ₩30,676 | ₩28,353 | ₩29,034 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,449 | ₩30,662 | ₩29,674 | ₩29,701 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,167 | ₩30,422 | ₩28,967 | ₩30,422 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,648 | ₩30,502 | ₩28,967 | ₩29,060 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,637 | ₩32,224 | ₩30,462 | ₩30,489 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,116 | ₩32,144 | ₩30,635 | ₩31,730 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,730 | ₩31,944 | ₩30,756 | ₩30,902 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,984 | ₩32,678 | ₩31,089 | ₩31,583 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,504 | ₩32,504 | ₩31,717 | ₩31,997 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,532 | ₩33,866 | ₩32,464 | ₩32,504 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,239 | ₩34,653 | ₩33,185 | ₩33,465 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,292 | ₩33,452 | ₩32,131 | ₩32,558 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,717 | ₩33,452 | ₩31,717 | ₩33,212 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,969 | ₩32,504 | ₩30,168 | ₩31,450 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,703 | ₩31,850 | ₩30,422 | ₩30,836 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,517 | ₩31,997 | ₩30,929 | ₩31,169 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,451 | ₩32,571 | ₩31,770 | ₩31,864 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,037 | ₩32,891 | ₩31,717 | ₩32,371 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,931 | ₩33,065 | ₩32,037 | ₩32,331 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,918 | ₩33,172 | ₩32,651 | ₩32,731 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,372 | ₩33,372 | ₩32,438 | ₩32,718 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,558 | ₩33,919 | ₩32,317 | ₩33,425 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,251 | ₩32,811 | ₩32,037 | ₩32,317 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,918 | ₩33,172 | ₩32,211 | ₩32,224 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,319 | ₩33,986 | ₩32,438 | ₩32,624 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,878 | ₩35,054 | ₩32,878 | ₩33,639 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,840 | ₩35,227 | ₩32,878 | ₩32,972 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,771 | ₩36,042 | ₩32,371 | ₩34,587 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,758 | ₩32,771 | ₩31,650 | ₩32,171 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,637 | ₩33,319 | ₩31,343 | ₩32,571 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,288 | ₩32,584 | ₩30,288 | ₩31,543 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,314 | ₩30,102 | ₩29,034 | ₩29,047 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,234 | ₩29,501 | ₩28,566 | ₩28,954 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,939 | ₩29,487 | ₩27,819 | ₩29,100 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,778 | ₩28,753 | ₩26,778 | ₩28,126 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,192 | ₩28,032 | ₩26,831 | ₩26,965 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,525 | ₩28,046 | ₩26,871 | ₩27,138 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩27,992 | ₩28,166 | ₩27,165 | ₩27,926 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩26,991 | ₩28,219 | ₩26,965 | ₩27,712 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,297 | ₩27,872 | ₩25,763 | ₩27,192 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,337 | ₩27,579 | ₩26,097 | ₩26,297 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,443 | ₩26,858 | ₩25,443 | ₩26,003 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,977 | ₩26,871 | ₩25,229 | ₩25,550 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,792 | ₩28,086 | ₩25,443 | ₩25,443 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,886 | ₩28,406 | ₩27,178 | ₩27,899 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,420 | ₩28,740 | ₩27,979 | ₩28,126 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,177 | ₩30,235 | ₩26,057 | ₩28,753 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,032 | ₩28,393 | ₩25,496 | ₩26,177 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,775 | ₩35,775 | ₩27,752 | ₩28,179 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,564 | ₩37,830 | ₩36,789 | ₩37,430 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,377 | ₩38,978 | ₩37,163 | ₩37,590 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,829 | ₩37,377 | ₩35,374 | ₩37,003 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,083 | ₩38,124 | ₩35,054 | ₩37,203 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,550 | ₩37,804 | ₩36,709 | ₩36,843 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩37,991 | ₩38,458 | ₩37,123 | ₩37,670 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,845 | ₩38,912 | ₩38,404 | ₩38,698 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,565 | ₩39,232 | ₩38,391 | ₩39,112 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩38,992 | ₩39,379 | ₩37,777 | ₩38,458 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,301 | ₩41,381 | ₩38,591 | ₩39,299 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,046 | ₩41,074 | ₩40,046 | ₩40,514 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,248 | ₩41,381 | ₩40,060 | ₩40,714 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,447 | ₩42,262 | ₩40,260 | ₩41,488 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,622 | ₩41,622 | ₩39,659 | ₩40,153 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,152 | ₩41,875 | ₩38,458 | ₩41,622 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,432 | ₩39,512 | ₩38,485 | ₩38,912 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,124 | ₩39,699 | ₩38,124 | ₩39,406 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,712 | ₩38,805 | ₩37,377 | ₩37,724 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,819 | ₩41,368 | ₩38,738 | ₩39,112 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,514 | ₩40,514 | ₩39,379 | ₩39,913 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,392 | ₩40,594 | ₩39,245 | ₩39,993 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,927 | ₩41,541 | ₩39,819 | ₩40,046 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,382 | ₩42,382 | ₩39,619 | ₩39,860 | -5.95% | 4.2만 |
|---|