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 | ₩46,760 | ₩46,813 | ₩46,586 | ₩46,786 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,746 | ₩46,786 | ₩46,626 | ₩46,760 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,653 | ₩46,840 | ₩46,653 | ₩46,760 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,813 | ₩46,813 | ₩46,626 | ₩46,693 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,346 | ₩46,800 | ₩46,346 | ₩46,693 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,533 | ₩46,546 | ₩46,199 | ₩46,493 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,853 | ₩46,853 | ₩46,413 | ₩46,533 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,813 | ₩46,920 | ₩46,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,880 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,906 | ₩46,906 | ₩46,746 | ₩46,813 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,800 | ₩46,933 | ₩46,786 | ₩46,826 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,706 | ₩46,840 | ₩46,653 | ₩46,773 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,813 | ₩46,960 | ₩46,786 | ₩46,826 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,066 | ₩47,066 | ₩46,760 | ₩46,893 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,719 | ₩47,146 | ₩46,719 | ₩47,066 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,786 | ₩46,920 | ₩46,706 | ₩46,920 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,666 | ₩46,866 | ₩46,613 | ₩46,786 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,000 | ₩47,053 | ₩46,666 | ₩46,666 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,866 | ₩46,946 | ₩46,800 | ₩46,826 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,306 | ₩46,906 | ₩46,306 | ₩46,840 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,559 | ₩46,813 | ₩46,479 | ₩46,666 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩46,973 | ₩47,013 | ₩46,573 | ₩46,586 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,519 | ₩46,760 | ₩46,519 | ₩46,733 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,800 | ₩46,813 | ₩46,586 | ₩46,733 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,279 | ₩46,813 | ₩46,226 | ₩46,760 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,186 | ₩46,413 | ₩46,186 | ₩46,333 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,479 | ₩46,559 | ₩46,226 | ₩46,319 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,426 | ₩46,626 | ₩46,399 | ₩46,426 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,546 | ₩46,546 | ₩46,333 | ₩46,413 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,146 | ₩46,586 | ₩46,039 | ₩46,533 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩45,972 | ₩46,373 | ₩45,972 | ₩46,119 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,106 | ₩46,373 | ₩46,079 | ₩46,132 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,399 | ₩46,399 | ₩46,106 | ₩46,226 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,826 | ₩46,426 | ₩45,786 | ₩46,253 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,026 | ₩46,026 | ₩45,706 | ₩45,866 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,746 | ₩45,959 | ₩45,652 | ₩45,959 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,572 | ₩45,732 | ₩45,505 | ₩45,679 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,626 | ₩45,772 | ₩45,599 | ₩45,732 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,359 | ₩45,586 | ₩45,345 | ₩45,586 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,545 | ₩45,652 | ₩45,359 | ₩45,359 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,505 | ₩45,666 | ₩45,479 | ₩45,559 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,799 | ₩45,866 | ₩45,559 | ₩45,572 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,692 | ₩45,879 | ₩45,679 | ₩45,799 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,626 | ₩45,866 | ₩45,439 | ₩45,866 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,612 | ₩45,786 | ₩44,932 | ₩45,692 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,492 | ₩45,559 | ₩45,279 | ₩45,492 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,359 | ₩45,492 | ₩45,292 | ₩45,479 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,292 | ₩45,532 | ₩45,172 | ₩45,452 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,372 | ₩45,612 | ₩45,359 | ₩45,439 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,052 | ₩45,799 | ₩45,052 | ₩45,359 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,852 | ₩45,359 | ₩44,852 | ₩45,172 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,652 | ₩45,692 | ₩44,492 | ₩45,439 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,647 | ₩41,183 | ₩35,513 | ₩40,356 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,753 | ₩36,140 | ₩34,753 | ₩35,540 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,379 | ₩35,460 | ₩33,952 | ₩34,486 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,072 | ₩34,686 | ₩33,779 | ₩34,099 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,792 | ₩34,699 | ₩33,112 | ₩34,019 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,192 | ₩34,673 | ₩33,672 | ₩34,072 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,219 | ₩34,339 | ₩33,045 | ₩34,019 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,139 | ₩33,912 | ₩33,018 | ₩33,352 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,472 | ₩33,926 | ₩32,431 | ₩33,352 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,125 | ₩34,606 | ₩32,885 | ₩33,779 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,484 | ₩33,339 | ₩31,151 | ₩32,725 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,858 | ₩32,885 | ₩30,684 | ₩31,284 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,764 | ₩34,152 | ₩31,711 | ₩33,245 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,098 | ₩33,018 | ₩31,057 | ₩31,778 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,484 | ₩34,686 | ₩31,044 | ₩31,858 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,685 | ₩33,245 | ₩31,631 | ₩32,325 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,832 | ₩34,593 | ₩32,018 | ₩33,072 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,752 | ₩33,939 | ₩31,404 | ₩33,579 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,378 | ₩33,165 | ₩32,285 | ₩33,139 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,524 | ₩32,685 | ₩31,351 | ₩32,378 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,685 | ₩32,818 | ₩31,151 | ₩31,471 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,965 | ₩33,285 | ₩31,965 | ₩32,792 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,124 | ₩32,818 | ₩30,791 | ₩31,858 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,537 | ₩31,217 | ₩30,257 | ₩30,844 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,350 | ₩30,737 | ₩29,043 | ₩30,537 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,763 | ₩30,297 | ₩27,189 | ₩29,016 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,123 | ₩29,323 | ₩27,976 | ₩29,016 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,110 | ₩29,990 | ₩27,762 | ₩29,376 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,270 | ₩31,618 | ₩28,109 | ₩28,309 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,230 | ₩30,537 | ₩29,176 | ₩30,270 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,762 | ₩30,017 | ₩27,509 | ₩29,203 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,110 | ₩29,110 | ₩27,309 | ₩27,762 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,097 | ₩30,644 | ₩28,456 | ₩28,683 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,684 | ₩31,564 | ₩30,217 | ₩30,670 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,523 | ₩30,991 | ₩28,896 | ₩30,310 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,803 | ₩29,830 | ₩28,763 | ₩29,470 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,216 | ₩30,217 | ₩28,363 | ₩29,937 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,202 | ₩29,563 | ₩28,202 | ₩29,510 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,616 | ₩29,323 | ₩27,896 | ₩27,976 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,243 | ₩30,444 | ₩28,363 | ₩28,363 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,430 | ₩30,617 | ₩28,910 | ₩29,243 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,618 | ₩31,618 | ₩30,177 | ₩30,404 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,004 | ₩31,911 | ₩30,831 | ₩31,738 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,417 | ₩31,191 | ₩30,297 | ₩31,191 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,964 | ₩30,964 | ₩29,630 | ₩30,590 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,618 | ₩32,018 | ₩29,830 | ₩30,911 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,244 | ₩31,791 | ₩29,697 | ₩31,538 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,150 | ₩31,231 | ₩29,697 | ₩30,684 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,910 | ₩31,004 | ₩28,910 | ₩30,310 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,029 | ₩29,750 | ₩27,749 | ₩29,203 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,789 | ₩29,016 | ₩27,549 | ₩28,096 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,122 | ₩28,869 | ₩27,389 | ₩28,869 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,335 | ₩29,497 | ₩27,282 | ₩28,149 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,563 | ₩32,458 | ₩27,202 | ₩27,269 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,547 | ₩25,348 | ₩23,707 | ₩24,040 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,668 | ₩25,668 | ₩24,134 | ₩24,547 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,401 | ₩26,028 | ₩24,894 | ₩25,454 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,308 | ₩26,535 | ₩25,081 | ₩25,548 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,348 | ₩26,748 | ₩25,241 | ₩26,175 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,721 | ₩26,121 | ₩25,227 | ₩25,334 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,827 | ₩26,415 | ₩24,827 | ₩26,321 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,680 | ₩25,388 | ₩24,414 | ₩25,334 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,267 | ₩25,481 | ₩23,813 | ₩24,280 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,241 | ₩25,294 | ₩24,414 | ₩24,947 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,641 | ₩26,495 | ₩25,201 | ₩25,254 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,441 | ₩25,868 | ₩24,801 | ₩25,641 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,575 | ₩26,575 | ₩25,494 | ₩25,521 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,468 | ₩26,922 | ₩26,015 | ₩26,628 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,615 | ₩27,909 | ₩26,268 | ₩26,415 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,309 | ₩28,029 | ₩27,269 | ₩27,509 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,908 | ₩28,669 | ₩26,802 | ₩27,709 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,815 | ₩27,189 | ₩25,975 | ₩26,388 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,054 | ₩27,442 | ₩24,614 | ₩26,695 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,306 | ₩24,734 | ₩23,013 | ₩24,694 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,972 | ₩23,747 | ₩21,972 | ₩23,480 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,719 | ₩22,813 | ₩21,625 | ₩22,052 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,679 | ₩22,799 | ₩22,026 | ₩22,639 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,013 | ₩23,346 | ₩22,239 | ₩22,679 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,853 | ₩23,333 | ₩22,252 | ₩22,453 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,960 | ₩23,333 | ₩22,613 | ₩22,933 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,679 | ₩23,627 | ₩22,533 | ₩23,000 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,879 | ₩23,613 | ₩22,759 | ₩23,013 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,266 | ₩23,947 | ₩22,426 | ₩22,919 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,666 | ₩23,773 | ₩22,146 | ₩23,066 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,680 | ₩24,240 | ₩22,386 | ₩22,626 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,625 | ₩24,574 | ₩21,612 | ₩24,027 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,200 | ₩24,454 | ₩21,412 | ₩21,799 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,147 | ₩25,841 | ₩23,400 | ₩24,120 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,014 | ₩25,721 | ₩24,000 | ₩24,467 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,974 | ₩25,681 | ₩24,400 | ₩24,520 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,934 | ₩25,348 | ₩24,680 | ₩24,974 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,948 | ₩26,095 | ₩24,814 | ₩24,894 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,321 | ₩27,135 | ₩25,334 | ₩26,175 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,055 | ₩26,548 | ₩25,628 | ₩26,201 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,961 | ₩26,188 | ₩25,227 | ₩25,988 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,761 | ₩25,948 | ₩24,827 | ₩25,468 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,562 | ₩26,762 | ₩25,694 | ₩26,148 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,322 | ₩27,749 | ₩26,135 | ₩26,268 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,682 | ₩28,149 | ₩26,682 | ₩27,669 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,214 | ₩26,001 | ₩24,987 | ₩25,174 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,815 | ₩26,815 | ₩25,374 | ₩25,614 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,736 | ₩27,922 | ₩26,335 | ₩26,802 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩26,988 | ₩28,122 | ₩26,415 | ₩27,802 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,682 | ₩27,802 | ₩26,401 | ₩27,322 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,695 | ₩28,082 | ₩26,695 | ₩27,269 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,522 | ₩28,256 | ₩26,522 | ₩28,109 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,828 | ₩26,828 | ₩26,015 | ₩26,548 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,642 | ₩28,029 | ₩26,575 | ₩26,575 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,868 | ₩27,922 | ₩25,494 | ₩27,642 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,602 | ₩27,415 | ₩26,335 | ₩27,282 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,201 | ₩27,109 | ₩25,975 | ₩26,602 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,294 | ₩26,348 | ₩24,947 | ₩26,215 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,147 | ₩25,908 | ₩24,400 | ₩25,468 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,854 | ₩26,682 | ₩25,147 | ₩25,227 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,241 | ₩26,468 | ₩25,334 | ₩25,921 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,201 | ₩26,588 | ₩25,348 | ₩26,041 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,668 | ₩26,948 | ₩26,041 | ₩26,041 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,842 | ₩26,948 | ₩26,161 | ₩26,575 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,695 | ₩27,389 | ₩26,361 | ₩27,002 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,762 | ₩28,056 | ₩26,708 | ₩26,735 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,669 | ₩28,683 | ₩26,948 | ₩27,669 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,350 | ₩29,923 | ₩27,349 | ₩27,415 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,350 | ₩29,577 | ₩28,256 | ₩29,416 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,869 | ₩29,963 | ₩27,802 | ₩29,350 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,576 | ₩29,230 | ₩27,615 | ₩28,096 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,842 | ₩28,736 | ₩26,842 | ₩28,523 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,443 | ₩28,443 | ₩27,629 | ₩27,749 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,016 | ₩30,003 | ₩27,989 | ₩28,349 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,083 | ₩30,657 | ₩28,336 | ₩29,016 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,430 | ₩30,644 | ₩29,657 | ₩29,683 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,150 | ₩30,404 | ₩28,950 | ₩30,404 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,630 | ₩30,484 | ₩28,950 | ₩29,043 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,618 | ₩32,205 | ₩30,444 | ₩30,470 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,097 | ₩32,125 | ₩30,617 | ₩31,711 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,711 | ₩31,925 | ₩30,737 | ₩30,884 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,965 | ₩32,658 | ₩31,071 | ₩31,564 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,485 | ₩32,485 | ₩31,698 | ₩31,978 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,512 | ₩33,846 | ₩32,445 | ₩32,485 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,219 | ₩34,633 | ₩33,165 | ₩33,445 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,272 | ₩33,432 | ₩32,111 | ₩32,538 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,698 | ₩33,432 | ₩31,698 | ₩33,192 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,951 | ₩32,485 | ₩30,150 | ₩31,431 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,684 | ₩31,831 | ₩30,404 | ₩30,817 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,498 | ₩31,978 | ₩30,911 | ₩31,151 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,431 | ₩32,552 | ₩31,751 | ₩31,844 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,018 | ₩32,872 | ₩31,698 | ₩32,351 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,912 | ₩33,045 | ₩32,018 | ₩32,311 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,898 | ₩33,152 | ₩32,632 | ₩32,712 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,352 | ₩33,352 | ₩32,418 | ₩32,698 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,538 | ₩33,899 | ₩32,298 | ₩33,405 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,231 | ₩32,792 | ₩32,018 | ₩32,298 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,898 | ₩33,152 | ₩32,191 | ₩32,205 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,299 | ₩33,966 | ₩32,418 | ₩32,605 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,858 | ₩35,033 | ₩32,858 | ₩33,619 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,819 | ₩35,206 | ₩32,858 | ₩32,952 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,752 | ₩36,020 | ₩32,351 | ₩34,566 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,738 | ₩32,752 | ₩31,631 | ₩32,151 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,618 | ₩33,299 | ₩31,324 | ₩32,552 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,270 | ₩32,565 | ₩30,270 | ₩31,524 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,296 | ₩30,084 | ₩29,016 | ₩29,030 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,216 | ₩29,483 | ₩28,549 | ₩28,936 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,922 | ₩29,470 | ₩27,802 | ₩29,083 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,762 | ₩28,736 | ₩26,762 | ₩28,109 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,175 | ₩28,016 | ₩26,815 | ₩26,948 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,509 | ₩28,029 | ₩26,855 | ₩27,122 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩27,976 | ₩28,149 | ₩27,149 | ₩27,909 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩26,975 | ₩28,202 | ₩26,948 | ₩27,696 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,281 | ₩27,856 | ₩25,748 | ₩27,175 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,321 | ₩27,562 | ₩26,081 | ₩26,281 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,428 | ₩26,842 | ₩25,428 | ₩25,988 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,961 | ₩26,855 | ₩25,214 | ₩25,534 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,776 | ₩28,069 | ₩25,428 | ₩25,428 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,869 | ₩28,389 | ₩27,162 | ₩27,882 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,403 | ₩28,723 | ₩27,962 | ₩28,109 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,161 | ₩30,217 | ₩26,041 | ₩28,736 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,016 | ₩28,376 | ₩25,481 | ₩26,161 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,753 | ₩35,753 | ₩27,736 | ₩28,162 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,541 | ₩37,808 | ₩36,767 | ₩37,408 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,354 | ₩38,955 | ₩37,141 | ₩37,568 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,807 | ₩37,354 | ₩35,353 | ₩36,981 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,061 | ₩38,101 | ₩35,033 | ₩37,181 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,528 | ₩37,781 | ₩36,687 | ₩36,821 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩37,968 | ₩38,435 | ₩37,101 | ₩37,648 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,822 | ₩38,888 | ₩38,381 | ₩38,675 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,542 | ₩39,209 | ₩38,368 | ₩39,089 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩38,968 | ₩39,355 | ₩37,754 | ₩38,435 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,276 | ₩41,356 | ₩38,568 | ₩39,275 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,022 | ₩41,050 | ₩40,022 | ₩40,489 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,223 | ₩41,356 | ₩40,036 | ₩40,689 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,423 | ₩42,237 | ₩40,236 | ₩41,463 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,597 | ₩41,597 | ₩39,636 | ₩40,129 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,129 | ₩41,850 | ₩38,435 | ₩41,597 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,409 | ₩39,489 | ₩38,462 | ₩38,888 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,101 | ₩39,676 | ₩38,101 | ₩39,382 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,688 | ₩38,782 | ₩37,354 | ₩37,701 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,796 | ₩41,343 | ₩38,715 | ₩39,089 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,489 | ₩40,489 | ₩39,355 | ₩39,889 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,369 | ₩40,569 | ₩39,222 | ₩39,969 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,903 | ₩41,517 | ₩39,796 | ₩40,022 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,357 | ₩42,357 | ₩39,595 | ₩39,836 | -5.95% | 4.2만 |
|---|