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 | ₩46,820 | ₩46,874 | ₩46,646 | ₩46,847 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,807 | ₩46,847 | ₩46,687 | ₩46,820 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,713 | ₩46,900 | ₩46,713 | ₩46,820 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,874 | ₩46,874 | ₩46,687 | ₩46,753 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,406 | ₩46,860 | ₩46,406 | ₩46,753 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,593 | ₩46,606 | ₩46,259 | ₩46,553 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,914 | ₩46,914 | ₩46,473 | ₩46,593 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,874 | ₩46,980 | ₩46,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,940 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,967 | ₩46,967 | ₩46,807 | ₩46,874 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,860 | ₩46,994 | ₩46,847 | ₩46,887 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,767 | ₩46,900 | ₩46,713 | ₩46,834 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,874 | ₩47,021 | ₩46,847 | ₩46,887 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,127 | ₩47,127 | ₩46,820 | ₩46,954 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,780 | ₩47,208 | ₩46,780 | ₩47,127 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,847 | ₩46,980 | ₩46,767 | ₩46,980 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,727 | ₩46,927 | ₩46,673 | ₩46,847 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,061 | ₩47,114 | ₩46,727 | ₩46,727 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,927 | ₩47,007 | ₩46,860 | ₩46,887 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,366 | ₩46,967 | ₩46,366 | ₩46,900 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,620 | ₩46,874 | ₩46,540 | ₩46,727 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,034 | ₩47,074 | ₩46,633 | ₩46,646 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,580 | ₩46,820 | ₩46,580 | ₩46,793 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,860 | ₩46,874 | ₩46,646 | ₩46,793 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,339 | ₩46,874 | ₩46,286 | ₩46,820 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,246 | ₩46,473 | ₩46,246 | ₩46,393 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,540 | ₩46,620 | ₩46,286 | ₩46,379 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,486 | ₩46,687 | ₩46,459 | ₩46,486 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,606 | ₩46,606 | ₩46,393 | ₩46,473 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,206 | ₩46,646 | ₩46,099 | ₩46,593 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,032 | ₩46,433 | ₩46,032 | ₩46,179 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,166 | ₩46,433 | ₩46,139 | ₩46,192 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,459 | ₩46,459 | ₩46,166 | ₩46,286 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,885 | ₩46,486 | ₩45,845 | ₩46,313 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,085 | ₩46,085 | ₩45,765 | ₩45,925 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,805 | ₩46,019 | ₩45,711 | ₩46,019 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,631 | ₩45,792 | ₩45,564 | ₩45,738 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,685 | ₩45,832 | ₩45,658 | ₩45,792 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,418 | ₩45,645 | ₩45,404 | ₩45,645 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,605 | ₩45,711 | ₩45,418 | ₩45,418 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,564 | ₩45,725 | ₩45,538 | ₩45,618 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,858 | ₩45,925 | ₩45,618 | ₩45,631 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,751 | ₩45,939 | ₩45,738 | ₩45,858 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,685 | ₩45,925 | ₩45,498 | ₩45,925 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,671 | ₩45,845 | ₩44,990 | ₩45,751 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,551 | ₩45,618 | ₩45,337 | ₩45,551 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,418 | ₩45,551 | ₩45,351 | ₩45,538 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,351 | ₩45,591 | ₩45,231 | ₩45,511 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,431 | ₩45,671 | ₩45,418 | ₩45,498 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,110 | ₩45,858 | ₩45,110 | ₩45,418 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,910 | ₩45,418 | ₩44,910 | ₩45,231 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,710 | ₩45,751 | ₩44,549 | ₩45,498 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,693 | ₩41,236 | ₩35,559 | ₩40,408 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,798 | ₩36,187 | ₩34,798 | ₩35,586 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,424 | ₩35,506 | ₩33,996 | ₩34,531 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,117 | ₩34,731 | ₩33,823 | ₩34,143 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,836 | ₩34,744 | ₩33,155 | ₩34,063 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,237 | ₩34,718 | ₩33,716 | ₩34,117 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,262 | ₩34,384 | ₩33,088 | ₩34,063 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,182 | ₩33,956 | ₩33,061 | ₩33,395 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,970 | ₩32,474 | ₩33,395 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,168 | ₩34,651 | ₩32,928 | ₩33,823 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,525 | ₩33,382 | ₩31,191 | ₩32,767 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,901 | ₩32,928 | ₩30,724 | ₩31,325 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,806 | ₩34,197 | ₩31,752 | ₩33,288 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,140 | ₩33,061 | ₩31,098 | ₩31,819 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,525 | ₩34,731 | ₩31,084 | ₩31,899 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,727 | ₩33,288 | ₩31,672 | ₩32,367 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,876 | ₩34,638 | ₩32,059 | ₩33,115 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,794 | ₩33,983 | ₩31,445 | ₩33,622 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,420 | ₩33,208 | ₩32,327 | ₩33,182 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,565 | ₩32,727 | ₩31,392 | ₩32,420 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,727 | ₩32,861 | ₩31,191 | ₩31,512 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩32,006 | ₩33,328 | ₩32,006 | ₩32,834 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,164 | ₩32,861 | ₩30,830 | ₩31,899 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,577 | ₩31,258 | ₩30,296 | ₩30,884 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,388 | ₩30,777 | ₩29,081 | ₩30,577 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,800 | ₩30,336 | ₩27,224 | ₩29,054 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,161 | ₩29,361 | ₩28,012 | ₩29,054 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,147 | ₩30,029 | ₩27,798 | ₩29,415 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,310 | ₩31,659 | ₩28,146 | ₩28,346 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,268 | ₩30,577 | ₩29,214 | ₩30,310 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,798 | ₩30,056 | ₩27,544 | ₩29,241 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,147 | ₩29,147 | ₩27,344 | ₩27,798 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,136 | ₩30,684 | ₩28,493 | ₩28,720 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,724 | ₩31,605 | ₩30,256 | ₩30,710 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,561 | ₩31,031 | ₩28,934 | ₩30,350 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,842 | ₩29,869 | ₩28,800 | ₩29,508 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,254 | ₩30,256 | ₩28,399 | ₩29,976 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,239 | ₩29,602 | ₩28,239 | ₩29,548 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,653 | ₩29,361 | ₩27,932 | ₩28,012 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,281 | ₩30,483 | ₩28,399 | ₩28,399 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,470 | ₩30,657 | ₩28,947 | ₩29,281 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,659 | ₩31,659 | ₩30,216 | ₩30,443 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,044 | ₩31,953 | ₩30,871 | ₩31,779 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,456 | ₩31,231 | ₩30,336 | ₩31,231 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩31,004 | ₩31,004 | ₩29,668 | ₩30,630 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,659 | ₩32,059 | ₩29,869 | ₩30,951 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,283 | ₩31,832 | ₩29,735 | ₩31,579 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,189 | ₩31,271 | ₩29,735 | ₩30,724 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,947 | ₩31,044 | ₩28,947 | ₩30,350 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,065 | ₩29,789 | ₩27,785 | ₩29,241 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,827 | ₩29,054 | ₩27,584 | ₩28,132 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,159 | ₩28,907 | ₩27,424 | ₩28,907 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,371 | ₩29,535 | ₩27,317 | ₩28,186 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,602 | ₩32,500 | ₩27,237 | ₩27,304 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,579 | ₩25,380 | ₩23,737 | ₩24,071 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,701 | ₩25,701 | ₩24,165 | ₩24,579 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,434 | ₩26,062 | ₩24,926 | ₩25,487 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,342 | ₩26,569 | ₩25,113 | ₩25,581 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,380 | ₩26,783 | ₩25,274 | ₩26,209 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,754 | ₩26,155 | ₩25,260 | ₩25,367 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,859 | ₩26,449 | ₩24,859 | ₩26,356 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,712 | ₩25,420 | ₩24,445 | ₩25,367 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,300 | ₩25,514 | ₩23,844 | ₩24,312 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,274 | ₩25,327 | ₩24,445 | ₩24,980 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,674 | ₩26,529 | ₩25,233 | ₩25,287 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,474 | ₩25,901 | ₩24,833 | ₩25,674 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,609 | ₩26,609 | ₩25,527 | ₩25,554 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,502 | ₩26,957 | ₩26,048 | ₩26,663 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,651 | ₩27,945 | ₩26,302 | ₩26,449 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,344 | ₩28,065 | ₩27,304 | ₩27,544 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,943 | ₩28,707 | ₩26,836 | ₩27,745 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,850 | ₩27,224 | ₩26,008 | ₩26,422 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,087 | ₩27,478 | ₩24,646 | ₩26,730 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,337 | ₩24,766 | ₩23,043 | ₩24,726 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩22,001 | ₩23,777 | ₩22,001 | ₩23,510 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,749 | ₩22,842 | ₩21,653 | ₩22,081 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,709 | ₩22,829 | ₩22,054 | ₩22,669 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,043 | ₩23,377 | ₩22,268 | ₩22,709 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,882 | ₩23,363 | ₩22,281 | ₩22,482 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,989 | ₩23,363 | ₩22,642 | ₩22,963 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,709 | ₩23,657 | ₩22,562 | ₩23,029 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,909 | ₩23,644 | ₩22,789 | ₩23,043 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,297 | ₩23,978 | ₩22,455 | ₩22,949 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,695 | ₩23,804 | ₩22,174 | ₩23,096 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,711 | ₩24,272 | ₩22,415 | ₩22,655 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,653 | ₩24,606 | ₩21,640 | ₩24,058 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,232 | ₩24,485 | ₩21,440 | ₩21,827 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,178 | ₩25,875 | ₩23,430 | ₩24,151 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,046 | ₩25,754 | ₩24,031 | ₩24,499 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩25,006 | ₩25,714 | ₩24,432 | ₩24,552 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,966 | ₩25,380 | ₩24,712 | ₩25,006 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,982 | ₩26,128 | ₩24,846 | ₩24,926 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,356 | ₩27,170 | ₩25,367 | ₩26,209 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,088 | ₩26,583 | ₩25,661 | ₩26,235 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,995 | ₩26,222 | ₩25,260 | ₩26,022 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,794 | ₩25,982 | ₩24,859 | ₩25,501 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,596 | ₩26,796 | ₩25,728 | ₩26,182 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,357 | ₩27,785 | ₩26,169 | ₩26,302 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,716 | ₩28,186 | ₩26,716 | ₩27,705 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,247 | ₩26,035 | ₩25,020 | ₩25,207 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,850 | ₩26,850 | ₩25,407 | ₩25,648 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,771 | ₩27,959 | ₩26,369 | ₩26,836 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,023 | ₩28,159 | ₩26,449 | ₩27,838 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,716 | ₩27,838 | ₩26,436 | ₩27,357 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,730 | ₩28,119 | ₩26,730 | ₩27,304 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,556 | ₩28,292 | ₩26,556 | ₩28,146 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,863 | ₩26,863 | ₩26,048 | ₩26,583 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,678 | ₩28,065 | ₩26,609 | ₩26,609 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,903 | ₩27,959 | ₩25,527 | ₩27,678 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,636 | ₩27,451 | ₩26,369 | ₩27,317 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,235 | ₩27,144 | ₩26,008 | ₩26,636 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,327 | ₩26,382 | ₩24,980 | ₩26,249 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,180 | ₩25,941 | ₩24,432 | ₩25,501 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,888 | ₩26,716 | ₩25,180 | ₩25,260 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,275 | ₩26,502 | ₩25,367 | ₩25,955 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,235 | ₩26,623 | ₩25,380 | ₩26,075 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,703 | ₩26,983 | ₩26,075 | ₩26,075 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,876 | ₩26,983 | ₩26,195 | ₩26,609 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,730 | ₩27,424 | ₩26,396 | ₩27,037 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,798 | ₩28,092 | ₩26,743 | ₩26,770 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,705 | ₩28,720 | ₩26,983 | ₩27,705 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,388 | ₩29,962 | ₩27,384 | ₩27,451 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,388 | ₩29,615 | ₩28,292 | ₩29,455 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,905 | ₩30,002 | ₩27,838 | ₩29,388 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,613 | ₩29,268 | ₩27,651 | ₩28,132 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,878 | ₩28,773 | ₩26,876 | ₩28,560 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,479 | ₩28,479 | ₩27,665 | ₩27,785 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,054 | ₩30,042 | ₩28,025 | ₩28,386 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,121 | ₩30,697 | ₩28,373 | ₩29,054 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,470 | ₩30,684 | ₩29,695 | ₩29,722 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,187 | ₩30,443 | ₩28,987 | ₩30,443 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,668 | ₩30,523 | ₩28,987 | ₩29,081 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,659 | ₩32,246 | ₩30,483 | ₩30,510 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,138 | ₩32,166 | ₩30,657 | ₩31,752 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,752 | ₩31,966 | ₩30,777 | ₩30,924 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩32,006 | ₩32,701 | ₩31,111 | ₩31,605 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,527 | ₩32,527 | ₩31,739 | ₩32,019 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,556 | ₩33,890 | ₩32,487 | ₩32,527 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,262 | ₩34,678 | ₩33,208 | ₩33,489 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,315 | ₩33,475 | ₩32,153 | ₩32,580 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,739 | ₩33,475 | ₩31,739 | ₩33,235 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,991 | ₩32,527 | ₩30,189 | ₩31,472 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,725 | ₩31,872 | ₩30,443 | ₩30,857 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,538 | ₩32,019 | ₩30,951 | ₩31,191 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,474 | ₩32,594 | ₩31,792 | ₩31,886 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,059 | ₩32,914 | ₩31,739 | ₩32,393 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,954 | ₩33,088 | ₩32,059 | ₩32,353 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,941 | ₩33,195 | ₩32,674 | ₩32,754 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,395 | ₩33,395 | ₩32,460 | ₩32,741 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,580 | ₩33,943 | ₩32,340 | ₩33,449 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,273 | ₩32,834 | ₩32,059 | ₩32,340 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,941 | ₩33,195 | ₩32,233 | ₩32,246 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,342 | ₩34,010 | ₩32,460 | ₩32,647 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,901 | ₩35,078 | ₩32,901 | ₩33,662 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,865 | ₩35,252 | ₩32,901 | ₩32,995 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,794 | ₩36,067 | ₩32,393 | ₩34,611 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,781 | ₩32,794 | ₩31,672 | ₩32,193 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,659 | ₩33,342 | ₩31,365 | ₩32,594 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,310 | ₩32,607 | ₩30,310 | ₩31,565 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,334 | ₩30,123 | ₩29,054 | ₩29,067 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,254 | ₩29,521 | ₩28,586 | ₩28,974 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,959 | ₩29,508 | ₩27,838 | ₩29,121 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,796 | ₩28,773 | ₩26,796 | ₩28,146 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,210 | ₩28,052 | ₩26,850 | ₩26,983 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,544 | ₩28,065 | ₩26,890 | ₩27,157 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,012 | ₩28,186 | ₩27,184 | ₩27,945 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,010 | ₩28,239 | ₩26,983 | ₩27,731 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,315 | ₩27,892 | ₩25,781 | ₩27,210 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,356 | ₩27,598 | ₩26,115 | ₩26,315 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,461 | ₩26,876 | ₩25,461 | ₩26,022 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,995 | ₩26,890 | ₩25,247 | ₩25,567 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,812 | ₩28,105 | ₩25,461 | ₩25,461 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,905 | ₩28,426 | ₩27,197 | ₩27,918 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,439 | ₩28,760 | ₩27,999 | ₩28,146 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,195 | ₩30,256 | ₩26,075 | ₩28,773 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,052 | ₩28,413 | ₩25,514 | ₩26,195 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,800 | ₩35,800 | ₩27,771 | ₩28,199 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,590 | ₩37,857 | ₩36,815 | ₩37,456 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,403 | ₩39,006 | ₩37,189 | ₩37,616 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,855 | ₩37,403 | ₩35,399 | ₩37,029 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,109 | ₩38,151 | ₩35,078 | ₩37,229 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,576 | ₩37,830 | ₩36,735 | ₩36,868 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,017 | ₩38,485 | ₩37,149 | ₩37,697 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,872 | ₩38,939 | ₩38,431 | ₩38,725 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,592 | ₩39,259 | ₩38,418 | ₩39,139 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,019 | ₩39,406 | ₩37,803 | ₩38,485 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,330 | ₩41,410 | ₩38,618 | ₩39,326 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,074 | ₩41,103 | ₩40,074 | ₩40,542 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,277 | ₩41,410 | ₩40,088 | ₩40,742 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,475 | ₩42,292 | ₩40,288 | ₩41,517 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,651 | ₩41,651 | ₩39,687 | ₩40,181 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,179 | ₩41,904 | ₩38,485 | ₩41,651 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,460 | ₩39,540 | ₩38,511 | ₩38,939 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,151 | ₩39,727 | ₩38,151 | ₩39,433 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,738 | ₩38,832 | ₩37,403 | ₩37,750 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,847 | ₩41,397 | ₩38,765 | ₩39,139 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,542 | ₩40,542 | ₩39,406 | ₩39,941 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,420 | ₩40,622 | ₩39,273 | ₩40,021 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,956 | ₩41,570 | ₩39,847 | ₩40,074 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,412 | ₩42,412 | ₩39,647 | ₩39,887 | -5.95% | 4.2만 |
|---|