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 | ₩46,774 | ₩46,827 | ₩46,600 | ₩46,800 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,760 | ₩46,800 | ₩46,640 | ₩46,774 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,667 | ₩46,854 | ₩46,667 | ₩46,774 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,827 | ₩46,827 | ₩46,640 | ₩46,707 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,360 | ₩46,814 | ₩46,360 | ₩46,707 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,547 | ₩46,560 | ₩46,213 | ₩46,507 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,867 | ₩46,867 | ₩46,427 | ₩46,547 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,827 | ₩46,934 | ₩46,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,894 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,920 | ₩46,920 | ₩46,760 | ₩46,827 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,814 | ₩46,947 | ₩46,800 | ₩46,840 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,720 | ₩46,854 | ₩46,667 | ₩46,787 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,827 | ₩46,974 | ₩46,800 | ₩46,840 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,080 | ₩47,080 | ₩46,774 | ₩46,907 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,733 | ₩47,161 | ₩46,733 | ₩47,080 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,800 | ₩46,934 | ₩46,720 | ₩46,934 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,680 | ₩46,880 | ₩46,627 | ₩46,800 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,014 | ₩47,067 | ₩46,680 | ₩46,680 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,880 | ₩46,960 | ₩46,814 | ₩46,840 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,320 | ₩46,920 | ₩46,320 | ₩46,854 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,573 | ₩46,827 | ₩46,493 | ₩46,680 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩46,987 | ₩47,027 | ₩46,587 | ₩46,600 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,533 | ₩46,774 | ₩46,533 | ₩46,747 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,814 | ₩46,827 | ₩46,600 | ₩46,747 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,293 | ₩46,827 | ₩46,240 | ₩46,774 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,200 | ₩46,427 | ₩46,200 | ₩46,346 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,493 | ₩46,573 | ₩46,240 | ₩46,333 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,440 | ₩46,640 | ₩46,413 | ₩46,440 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,560 | ₩46,560 | ₩46,346 | ₩46,427 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,160 | ₩46,600 | ₩46,053 | ₩46,547 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩45,986 | ₩46,387 | ₩45,986 | ₩46,133 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,120 | ₩46,387 | ₩46,093 | ₩46,146 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,413 | ₩46,413 | ₩46,120 | ₩46,240 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,839 | ₩46,440 | ₩45,799 | ₩46,266 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,040 | ₩46,040 | ₩45,719 | ₩45,879 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,759 | ₩45,973 | ₩45,666 | ₩45,973 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,586 | ₩45,746 | ₩45,519 | ₩45,693 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,639 | ₩45,786 | ₩45,613 | ₩45,746 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,372 | ₩45,599 | ₩45,359 | ₩45,599 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,559 | ₩45,666 | ₩45,372 | ₩45,372 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,519 | ₩45,679 | ₩45,492 | ₩45,572 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,813 | ₩45,879 | ₩45,572 | ₩45,586 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,706 | ₩45,893 | ₩45,693 | ₩45,813 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,639 | ₩45,879 | ₩45,452 | ₩45,879 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,626 | ₩45,799 | ₩44,945 | ₩45,706 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,506 | ₩45,572 | ₩45,292 | ₩45,506 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,372 | ₩45,506 | ₩45,306 | ₩45,492 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,306 | ₩45,546 | ₩45,185 | ₩45,466 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,386 | ₩45,626 | ₩45,372 | ₩45,452 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,065 | ₩45,813 | ₩45,065 | ₩45,372 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,865 | ₩45,372 | ₩44,865 | ₩45,185 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,665 | ₩45,706 | ₩44,505 | ₩45,452 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,657 | ₩41,195 | ₩35,524 | ₩40,368 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,763 | ₩36,151 | ₩34,763 | ₩35,551 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,390 | ₩35,470 | ₩33,963 | ₩34,496 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,083 | ₩34,696 | ₩33,789 | ₩34,109 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,802 | ₩34,710 | ₩33,122 | ₩34,029 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,203 | ₩34,683 | ₩33,682 | ₩34,083 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,229 | ₩34,350 | ₩33,055 | ₩34,029 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,148 | ₩33,922 | ₩33,028 | ₩33,362 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,482 | ₩33,936 | ₩32,441 | ₩33,362 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,135 | ₩34,616 | ₩32,895 | ₩33,789 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,494 | ₩33,349 | ₩31,160 | ₩32,735 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,868 | ₩32,895 | ₩30,693 | ₩31,294 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,774 | ₩34,163 | ₩31,721 | ₩33,255 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,108 | ₩33,028 | ₩31,067 | ₩31,787 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,494 | ₩34,696 | ₩31,053 | ₩31,867 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,695 | ₩33,255 | ₩31,641 | ₩32,334 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,842 | ₩34,603 | ₩32,028 | ₩33,082 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,761 | ₩33,949 | ₩31,414 | ₩33,589 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,388 | ₩33,175 | ₩32,294 | ₩33,148 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,534 | ₩32,695 | ₩31,360 | ₩32,388 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,695 | ₩32,828 | ₩31,160 | ₩31,480 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,974 | ₩33,295 | ₩31,974 | ₩32,802 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,133 | ₩32,828 | ₩30,800 | ₩31,867 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,546 | ₩31,227 | ₩30,266 | ₩30,853 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,359 | ₩30,746 | ₩29,052 | ₩30,546 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,771 | ₩30,306 | ₩27,197 | ₩29,025 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,132 | ₩29,332 | ₩27,984 | ₩29,025 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,118 | ₩29,999 | ₩27,771 | ₩29,385 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,279 | ₩31,627 | ₩28,117 | ₩28,318 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,238 | ₩30,546 | ₩29,185 | ₩30,279 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,771 | ₩30,026 | ₩27,517 | ₩29,212 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,118 | ₩29,118 | ₩27,317 | ₩27,771 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,106 | ₩30,653 | ₩28,464 | ₩28,691 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,693 | ₩31,574 | ₩30,226 | ₩30,680 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,532 | ₩31,000 | ₩28,905 | ₩30,319 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,812 | ₩29,839 | ₩28,771 | ₩29,479 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,225 | ₩30,226 | ₩28,371 | ₩29,946 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,211 | ₩29,572 | ₩28,211 | ₩29,519 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,625 | ₩29,332 | ₩27,904 | ₩27,984 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,252 | ₩30,453 | ₩28,371 | ₩28,371 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,439 | ₩30,626 | ₩28,918 | ₩29,252 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,627 | ₩31,627 | ₩30,186 | ₩30,413 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,013 | ₩31,921 | ₩30,840 | ₩31,747 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,426 | ₩31,200 | ₩30,306 | ₩31,200 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,973 | ₩30,973 | ₩29,639 | ₩30,600 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,627 | ₩32,028 | ₩29,839 | ₩30,920 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,253 | ₩31,801 | ₩29,706 | ₩31,547 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,159 | ₩31,240 | ₩29,706 | ₩30,693 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,918 | ₩31,013 | ₩28,918 | ₩30,319 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,037 | ₩29,759 | ₩27,757 | ₩29,212 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,798 | ₩29,025 | ₩27,557 | ₩28,104 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,131 | ₩28,878 | ₩27,397 | ₩28,878 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,343 | ₩29,505 | ₩27,290 | ₩28,158 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,572 | ₩32,468 | ₩27,210 | ₩27,277 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,554 | ₩25,355 | ₩23,714 | ₩24,047 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,675 | ₩25,675 | ₩24,141 | ₩24,554 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,409 | ₩26,036 | ₩24,901 | ₩25,462 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,316 | ₩26,543 | ₩25,088 | ₩25,555 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,355 | ₩26,756 | ₩25,248 | ₩26,182 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,729 | ₩26,129 | ₩25,235 | ₩25,342 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,835 | ₩26,423 | ₩24,835 | ₩26,329 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,688 | ₩25,395 | ₩24,421 | ₩25,342 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,275 | ₩25,489 | ₩23,820 | ₩24,288 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,248 | ₩25,302 | ₩24,421 | ₩24,955 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,649 | ₩26,503 | ₩25,208 | ₩25,262 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,449 | ₩25,876 | ₩24,808 | ₩25,649 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,583 | ₩26,583 | ₩25,502 | ₩25,529 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,476 | ₩26,930 | ₩26,022 | ₩26,636 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,624 | ₩27,917 | ₩26,276 | ₩26,423 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,317 | ₩28,037 | ₩27,277 | ₩27,517 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,916 | ₩28,678 | ₩26,810 | ₩27,717 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,823 | ₩27,197 | ₩25,982 | ₩26,396 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,062 | ₩27,450 | ₩24,621 | ₩26,703 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,313 | ₩24,741 | ₩23,020 | ₩24,701 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,979 | ₩23,754 | ₩21,979 | ₩23,487 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,726 | ₩22,820 | ₩21,632 | ₩22,059 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,686 | ₩22,806 | ₩22,032 | ₩22,646 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,020 | ₩23,353 | ₩22,246 | ₩22,686 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,860 | ₩23,340 | ₩22,259 | ₩22,459 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,966 | ₩23,340 | ₩22,619 | ₩22,940 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,686 | ₩23,634 | ₩22,539 | ₩23,006 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,886 | ₩23,620 | ₩22,766 | ₩23,020 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,273 | ₩23,954 | ₩22,433 | ₩22,926 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,673 | ₩23,780 | ₩22,152 | ₩23,073 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,687 | ₩24,248 | ₩22,393 | ₩22,633 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,632 | ₩24,581 | ₩21,619 | ₩24,034 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,207 | ₩24,461 | ₩21,418 | ₩21,805 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,154 | ₩25,849 | ₩23,407 | ₩24,127 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,022 | ₩25,729 | ₩24,007 | ₩24,474 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,981 | ₩25,689 | ₩24,408 | ₩24,528 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,941 | ₩25,355 | ₩24,688 | ₩24,981 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,956 | ₩26,102 | ₩24,821 | ₩24,901 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,329 | ₩27,143 | ₩25,342 | ₩26,182 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,062 | ₩26,556 | ₩25,635 | ₩26,209 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,969 | ₩26,196 | ₩25,235 | ₩25,996 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,769 | ₩25,956 | ₩24,835 | ₩25,475 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,569 | ₩26,770 | ₩25,702 | ₩26,156 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,330 | ₩27,757 | ₩26,142 | ₩26,276 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,690 | ₩28,158 | ₩26,690 | ₩27,677 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,222 | ₩26,009 | ₩24,995 | ₩25,182 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,823 | ₩26,823 | ₩25,382 | ₩25,622 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,744 | ₩27,931 | ₩26,343 | ₩26,810 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩26,997 | ₩28,131 | ₩26,423 | ₩27,811 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,690 | ₩27,811 | ₩26,409 | ₩27,330 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,703 | ₩28,091 | ₩26,703 | ₩27,277 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,529 | ₩28,264 | ₩26,529 | ₩28,117 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,836 | ₩26,836 | ₩26,022 | ₩26,556 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,650 | ₩28,037 | ₩26,583 | ₩26,583 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,876 | ₩27,931 | ₩25,502 | ₩27,650 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,610 | ₩27,424 | ₩26,343 | ₩27,290 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,209 | ₩27,117 | ₩25,982 | ₩26,610 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,302 | ₩26,356 | ₩24,955 | ₩26,223 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,155 | ₩25,916 | ₩24,408 | ₩25,475 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,862 | ₩26,690 | ₩25,155 | ₩25,235 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,249 | ₩26,476 | ₩25,342 | ₩25,929 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,209 | ₩26,596 | ₩25,355 | ₩26,049 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,676 | ₩26,956 | ₩26,049 | ₩26,049 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,850 | ₩26,956 | ₩26,169 | ₩26,583 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,703 | ₩27,397 | ₩26,369 | ₩27,010 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,771 | ₩28,064 | ₩26,716 | ₩26,743 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,677 | ₩28,691 | ₩26,956 | ₩27,677 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,359 | ₩29,932 | ₩27,357 | ₩27,424 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,359 | ₩29,585 | ₩28,264 | ₩29,425 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,877 | ₩29,972 | ₩27,811 | ₩29,359 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,585 | ₩29,238 | ₩27,624 | ₩28,104 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,851 | ₩28,745 | ₩26,850 | ₩28,531 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,451 | ₩28,451 | ₩27,637 | ₩27,757 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,025 | ₩30,012 | ₩27,997 | ₩28,358 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,092 | ₩30,666 | ₩28,344 | ₩29,025 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,439 | ₩30,653 | ₩29,665 | ₩29,692 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,158 | ₩30,413 | ₩28,958 | ₩30,413 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,639 | ₩30,493 | ₩28,958 | ₩29,052 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,627 | ₩32,214 | ₩30,453 | ₩30,480 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,107 | ₩32,134 | ₩30,626 | ₩31,721 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,721 | ₩31,934 | ₩30,746 | ₩30,893 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,974 | ₩32,668 | ₩31,080 | ₩31,574 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,495 | ₩32,495 | ₩31,707 | ₩31,987 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,522 | ₩33,856 | ₩32,455 | ₩32,495 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,229 | ₩34,643 | ₩33,175 | ₩33,455 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,282 | ₩33,442 | ₩32,121 | ₩32,548 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,707 | ₩33,442 | ₩31,707 | ₩33,202 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,960 | ₩32,495 | ₩30,159 | ₩31,440 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,694 | ₩31,841 | ₩30,413 | ₩30,826 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,507 | ₩31,987 | ₩30,920 | ₩31,160 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,441 | ₩32,561 | ₩31,761 | ₩31,854 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,028 | ₩32,882 | ₩31,707 | ₩32,361 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,922 | ₩33,055 | ₩32,028 | ₩32,321 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,908 | ₩33,162 | ₩32,641 | ₩32,721 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,362 | ₩33,362 | ₩32,428 | ₩32,708 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,548 | ₩33,909 | ₩32,308 | ₩33,415 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,241 | ₩32,802 | ₩32,028 | ₩32,308 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,908 | ₩33,162 | ₩32,201 | ₩32,214 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,309 | ₩33,976 | ₩32,428 | ₩32,615 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,868 | ₩35,043 | ₩32,868 | ₩33,629 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,830 | ₩35,217 | ₩32,868 | ₩32,962 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,761 | ₩36,031 | ₩32,361 | ₩34,576 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,748 | ₩32,761 | ₩31,641 | ₩32,161 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,627 | ₩33,309 | ₩31,334 | ₩32,561 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,279 | ₩32,575 | ₩30,279 | ₩31,534 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,305 | ₩30,093 | ₩29,025 | ₩29,038 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,225 | ₩29,492 | ₩28,558 | ₩28,945 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,931 | ₩29,479 | ₩27,811 | ₩29,092 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,770 | ₩28,745 | ₩26,770 | ₩28,117 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,183 | ₩28,024 | ₩26,823 | ₩26,956 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,517 | ₩28,037 | ₩26,863 | ₩27,130 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩27,984 | ₩28,158 | ₩27,157 | ₩27,917 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩26,983 | ₩28,211 | ₩26,956 | ₩27,704 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,289 | ₩27,864 | ₩25,755 | ₩27,183 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,329 | ₩27,570 | ₩26,089 | ₩26,289 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,435 | ₩26,850 | ₩25,435 | ₩25,996 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,969 | ₩26,863 | ₩25,222 | ₩25,542 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,784 | ₩28,077 | ₩25,435 | ₩25,435 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,877 | ₩28,398 | ₩27,170 | ₩27,891 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,411 | ₩28,731 | ₩27,971 | ₩28,117 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,169 | ₩30,226 | ₩26,049 | ₩28,745 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,024 | ₩28,384 | ₩25,489 | ₩26,169 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,764 | ₩35,764 | ₩27,744 | ₩28,171 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,552 | ₩37,819 | ₩36,778 | ₩37,419 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,365 | ₩38,967 | ₩37,152 | ₩37,579 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,818 | ₩37,365 | ₩35,364 | ₩36,992 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,072 | ₩38,113 | ₩35,043 | ₩37,192 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,539 | ₩37,792 | ₩36,698 | ₩36,832 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩37,979 | ₩38,446 | ₩37,112 | ₩37,659 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,833 | ₩38,900 | ₩38,393 | ₩38,687 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,553 | ₩39,220 | ₩38,380 | ₩39,100 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩38,980 | ₩39,367 | ₩37,766 | ₩38,446 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,289 | ₩41,369 | ₩38,580 | ₩39,287 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,034 | ₩41,062 | ₩40,034 | ₩40,501 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,235 | ₩41,369 | ₩40,048 | ₩40,702 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,435 | ₩42,250 | ₩40,248 | ₩41,476 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,609 | ₩41,609 | ₩39,647 | ₩40,141 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,140 | ₩41,863 | ₩38,446 | ₩41,609 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,421 | ₩39,501 | ₩38,473 | ₩38,900 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,113 | ₩39,687 | ₩38,113 | ₩39,394 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,700 | ₩38,793 | ₩37,365 | ₩37,712 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,808 | ₩41,356 | ₩38,727 | ₩39,100 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,501 | ₩40,501 | ₩39,367 | ₩39,901 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,381 | ₩40,582 | ₩39,234 | ₩39,981 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,915 | ₩41,529 | ₩39,808 | ₩40,034 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,370 | ₩42,370 | ₩39,607 | ₩39,848 | -5.95% | 4.2만 |
|---|