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 | ₩46,826 | ₩46,880 | ₩46,652 | ₩46,853 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,813 | ₩46,853 | ₩46,693 | ₩46,826 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,719 | ₩46,906 | ₩46,719 | ₩46,826 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,880 | ₩46,880 | ₩46,693 | ₩46,759 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,412 | ₩46,866 | ₩46,412 | ₩46,759 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,599 | ₩46,612 | ₩46,265 | ₩46,559 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,920 | ₩46,920 | ₩46,479 | ₩46,599 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,880 | ₩46,986 | ₩46,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,946 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,973 | ₩46,973 | ₩46,813 | ₩46,880 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,866 | ₩47,000 | ₩46,853 | ₩46,893 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,773 | ₩46,906 | ₩46,719 | ₩46,839 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,880 | ₩47,026 | ₩46,853 | ₩46,893 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,133 | ₩47,133 | ₩46,826 | ₩46,960 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,786 | ₩47,214 | ₩46,786 | ₩47,133 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,853 | ₩46,986 | ₩46,773 | ₩46,986 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,733 | ₩46,933 | ₩46,679 | ₩46,853 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,067 | ₩47,120 | ₩46,733 | ₩46,733 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,933 | ₩47,013 | ₩46,866 | ₩46,893 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,372 | ₩46,973 | ₩46,372 | ₩46,906 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,626 | ₩46,880 | ₩46,546 | ₩46,733 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,040 | ₩47,080 | ₩46,639 | ₩46,652 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,586 | ₩46,826 | ₩46,586 | ₩46,799 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,866 | ₩46,880 | ₩46,652 | ₩46,799 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,345 | ₩46,880 | ₩46,292 | ₩46,826 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,252 | ₩46,479 | ₩46,252 | ₩46,399 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,546 | ₩46,626 | ₩46,292 | ₩46,385 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,492 | ₩46,693 | ₩46,465 | ₩46,492 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,612 | ₩46,612 | ₩46,399 | ₩46,479 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,212 | ₩46,652 | ₩46,105 | ₩46,599 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,038 | ₩46,439 | ₩46,038 | ₩46,185 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,171 | ₩46,439 | ₩46,145 | ₩46,198 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,465 | ₩46,465 | ₩46,171 | ₩46,292 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,891 | ₩46,492 | ₩45,851 | ₩46,318 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,091 | ₩46,091 | ₩45,771 | ₩45,931 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,811 | ₩46,025 | ₩45,717 | ₩46,025 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,637 | ₩45,797 | ₩45,570 | ₩45,744 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,691 | ₩45,837 | ₩45,664 | ₩45,797 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,423 | ₩45,650 | ₩45,410 | ₩45,650 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,610 | ₩45,717 | ₩45,423 | ₩45,423 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,570 | ₩45,731 | ₩45,544 | ₩45,624 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,864 | ₩45,931 | ₩45,624 | ₩45,637 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,757 | ₩45,944 | ₩45,744 | ₩45,864 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,691 | ₩45,931 | ₩45,503 | ₩45,931 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,677 | ₩45,851 | ₩44,996 | ₩45,757 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,557 | ₩45,624 | ₩45,343 | ₩45,557 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,423 | ₩45,557 | ₩45,357 | ₩45,544 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,357 | ₩45,597 | ₩45,236 | ₩45,517 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,437 | ₩45,677 | ₩45,423 | ₩45,503 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,116 | ₩45,864 | ₩45,116 | ₩45,423 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,916 | ₩45,423 | ₩44,916 | ₩45,236 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,715 | ₩45,757 | ₩44,555 | ₩45,503 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,697 | ₩41,242 | ₩35,564 | ₩40,413 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,802 | ₩36,192 | ₩34,802 | ₩35,591 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,428 | ₩35,510 | ₩34,001 | ₩34,535 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,121 | ₩34,735 | ₩33,827 | ₩34,148 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,840 | ₩34,749 | ₩33,159 | ₩34,067 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,241 | ₩34,722 | ₩33,720 | ₩34,121 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,266 | ₩34,388 | ₩33,092 | ₩34,067 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,186 | ₩33,961 | ₩33,066 | ₩33,400 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,520 | ₩33,974 | ₩32,478 | ₩33,400 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,172 | ₩34,655 | ₩32,932 | ₩33,827 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,529 | ₩33,386 | ₩31,195 | ₩32,772 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,905 | ₩32,932 | ₩30,728 | ₩31,329 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,810 | ₩34,201 | ₩31,756 | ₩33,293 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,144 | ₩33,066 | ₩31,102 | ₩31,823 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,529 | ₩34,735 | ₩31,088 | ₩31,903 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,732 | ₩33,293 | ₩31,676 | ₩32,371 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,880 | ₩34,642 | ₩32,064 | ₩33,119 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,798 | ₩33,987 | ₩31,449 | ₩33,627 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,424 | ₩33,212 | ₩32,331 | ₩33,186 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,569 | ₩32,732 | ₩31,396 | ₩32,424 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,732 | ₩32,865 | ₩31,195 | ₩31,516 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩32,010 | ₩33,333 | ₩32,010 | ₩32,838 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,168 | ₩32,865 | ₩30,834 | ₩31,903 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,581 | ₩31,262 | ₩30,300 | ₩30,888 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,392 | ₩30,781 | ₩29,084 | ₩30,581 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,804 | ₩30,340 | ₩27,227 | ₩29,058 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,164 | ₩29,365 | ₩28,015 | ₩29,058 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,151 | ₩30,033 | ₩27,802 | ₩29,418 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,313 | ₩31,663 | ₩28,149 | ₩28,349 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,271 | ₩30,581 | ₩29,218 | ₩30,313 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,802 | ₩30,060 | ₩27,548 | ₩29,245 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,151 | ₩29,151 | ₩27,348 | ₩27,802 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,140 | ₩30,687 | ₩28,496 | ₩28,724 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,728 | ₩31,609 | ₩30,260 | ₩30,714 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,565 | ₩31,035 | ₩28,937 | ₩30,353 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,846 | ₩29,873 | ₩28,804 | ₩29,512 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,258 | ₩30,260 | ₩28,403 | ₩29,979 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,243 | ₩29,605 | ₩28,243 | ₩29,552 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,657 | ₩29,365 | ₩27,935 | ₩28,015 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,285 | ₩30,487 | ₩28,403 | ₩28,403 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,474 | ₩30,661 | ₩28,951 | ₩29,285 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,663 | ₩31,663 | ₩30,220 | ₩30,447 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,048 | ₩31,957 | ₩30,874 | ₩31,783 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,460 | ₩31,235 | ₩30,340 | ₩31,235 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩31,008 | ₩31,008 | ₩29,672 | ₩30,634 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,663 | ₩32,064 | ₩29,873 | ₩30,955 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,287 | ₩31,836 | ₩29,739 | ₩31,583 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,193 | ₩31,275 | ₩29,739 | ₩30,728 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,951 | ₩31,048 | ₩28,951 | ₩30,353 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,069 | ₩29,792 | ₩27,788 | ₩29,245 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,830 | ₩29,058 | ₩27,588 | ₩28,136 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,162 | ₩28,911 | ₩27,428 | ₩28,911 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,374 | ₩29,539 | ₩27,321 | ₩28,189 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,605 | ₩32,504 | ₩27,241 | ₩27,307 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,582 | ₩25,384 | ₩23,740 | ₩24,074 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,704 | ₩25,704 | ₩24,168 | ₩24,582 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,437 | ₩26,065 | ₩24,929 | ₩25,490 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,346 | ₩26,573 | ₩25,116 | ₩25,584 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,384 | ₩26,786 | ₩25,277 | ₩26,212 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,758 | ₩26,158 | ₩25,263 | ₩25,370 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,863 | ₩26,452 | ₩24,863 | ₩26,359 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,716 | ₩25,424 | ₩24,448 | ₩25,370 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,303 | ₩25,517 | ₩23,847 | ₩24,315 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,277 | ₩25,330 | ₩24,448 | ₩24,983 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,678 | ₩26,533 | ₩25,237 | ₩25,290 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,477 | ₩25,905 | ₩24,836 | ₩25,678 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,613 | ₩26,613 | ₩25,531 | ₩25,557 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,506 | ₩26,960 | ₩26,052 | ₩26,666 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,655 | ₩27,949 | ₩26,305 | ₩26,452 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,348 | ₩28,069 | ₩27,307 | ₩27,548 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,947 | ₩28,710 | ₩26,840 | ₩27,748 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,853 | ₩27,227 | ₩26,012 | ₩26,426 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,090 | ₩27,481 | ₩24,649 | ₩26,733 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,340 | ₩24,769 | ₩23,046 | ₩24,729 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩22,004 | ₩23,780 | ₩22,004 | ₩23,513 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,752 | ₩22,845 | ₩21,656 | ₩22,084 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,712 | ₩22,832 | ₩22,057 | ₩22,672 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,046 | ₩23,380 | ₩22,271 | ₩22,712 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,885 | ₩23,366 | ₩22,284 | ₩22,485 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,992 | ₩23,366 | ₩22,645 | ₩22,965 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,712 | ₩23,660 | ₩22,565 | ₩23,032 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,912 | ₩23,647 | ₩22,792 | ₩23,046 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,299 | ₩23,981 | ₩22,458 | ₩22,952 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,698 | ₩23,807 | ₩22,177 | ₩23,099 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,714 | ₩24,275 | ₩22,418 | ₩22,658 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,656 | ₩24,609 | ₩21,643 | ₩24,061 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,235 | ₩24,489 | ₩21,442 | ₩21,830 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,181 | ₩25,878 | ₩23,433 | ₩24,155 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,050 | ₩25,758 | ₩24,034 | ₩24,502 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩25,010 | ₩25,718 | ₩24,435 | ₩24,555 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,969 | ₩25,384 | ₩24,716 | ₩25,010 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,985 | ₩26,132 | ₩24,849 | ₩24,929 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,359 | ₩27,174 | ₩25,370 | ₩26,212 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,092 | ₩26,586 | ₩25,664 | ₩26,239 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,998 | ₩26,225 | ₩25,263 | ₩26,025 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,798 | ₩25,985 | ₩24,863 | ₩25,504 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,599 | ₩26,800 | ₩25,731 | ₩26,185 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,361 | ₩27,788 | ₩26,172 | ₩26,305 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,720 | ₩28,189 | ₩26,720 | ₩27,708 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,250 | ₩26,038 | ₩25,023 | ₩25,210 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,853 | ₩26,853 | ₩25,410 | ₩25,651 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,775 | ₩27,962 | ₩26,372 | ₩26,840 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,027 | ₩28,162 | ₩26,452 | ₩27,842 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,720 | ₩27,842 | ₩26,439 | ₩27,361 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,733 | ₩28,122 | ₩26,733 | ₩27,307 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,559 | ₩28,296 | ₩26,559 | ₩28,149 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,867 | ₩26,867 | ₩26,052 | ₩26,586 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,682 | ₩28,069 | ₩26,613 | ₩26,613 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,907 | ₩27,962 | ₩25,531 | ₩27,682 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,639 | ₩27,454 | ₩26,372 | ₩27,321 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,239 | ₩27,147 | ₩26,012 | ₩26,639 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,330 | ₩26,386 | ₩24,983 | ₩26,252 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,183 | ₩25,945 | ₩24,435 | ₩25,504 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,891 | ₩26,720 | ₩25,183 | ₩25,263 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,279 | ₩26,506 | ₩25,370 | ₩25,958 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,239 | ₩26,626 | ₩25,384 | ₩26,078 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,706 | ₩26,987 | ₩26,078 | ₩26,078 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,880 | ₩26,987 | ₩26,199 | ₩26,613 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,733 | ₩27,428 | ₩26,399 | ₩27,040 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,802 | ₩28,096 | ₩26,746 | ₩26,773 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,708 | ₩28,724 | ₩26,987 | ₩27,708 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,392 | ₩29,966 | ₩27,388 | ₩27,454 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,392 | ₩29,619 | ₩28,296 | ₩29,458 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,909 | ₩30,006 | ₩27,842 | ₩29,392 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,617 | ₩29,271 | ₩27,655 | ₩28,136 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,882 | ₩28,777 | ₩26,880 | ₩28,563 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,483 | ₩28,483 | ₩27,668 | ₩27,788 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,058 | ₩30,046 | ₩28,029 | ₩28,390 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,124 | ₩30,701 | ₩28,376 | ₩29,058 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,474 | ₩30,687 | ₩29,699 | ₩29,726 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,191 | ₩30,447 | ₩28,991 | ₩30,447 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,672 | ₩30,527 | ₩28,991 | ₩29,084 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,663 | ₩32,251 | ₩30,487 | ₩30,514 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,142 | ₩32,170 | ₩30,661 | ₩31,756 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,756 | ₩31,970 | ₩30,781 | ₩30,928 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩32,010 | ₩32,705 | ₩31,115 | ₩31,609 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,531 | ₩32,531 | ₩31,743 | ₩32,023 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,560 | ₩33,894 | ₩32,491 | ₩32,531 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,266 | ₩34,682 | ₩33,212 | ₩33,493 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,319 | ₩33,480 | ₩32,157 | ₩32,585 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,743 | ₩33,480 | ₩31,743 | ₩33,239 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,995 | ₩32,531 | ₩30,193 | ₩31,476 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,730 | ₩31,876 | ₩30,447 | ₩30,861 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,542 | ₩32,023 | ₩30,955 | ₩31,195 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,478 | ₩32,598 | ₩31,796 | ₩31,890 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,064 | ₩32,919 | ₩31,743 | ₩32,398 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,959 | ₩33,092 | ₩32,064 | ₩32,357 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,945 | ₩33,199 | ₩32,678 | ₩32,758 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,400 | ₩33,400 | ₩32,464 | ₩32,745 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,585 | ₩33,947 | ₩32,344 | ₩33,453 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,277 | ₩32,838 | ₩32,064 | ₩32,344 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,945 | ₩33,199 | ₩32,237 | ₩32,251 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,346 | ₩34,014 | ₩32,464 | ₩32,651 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,905 | ₩35,083 | ₩32,905 | ₩33,667 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,869 | ₩35,257 | ₩32,905 | ₩32,999 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,798 | ₩36,071 | ₩32,398 | ₩34,615 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,785 | ₩32,798 | ₩31,676 | ₩32,197 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,663 | ₩33,346 | ₩31,369 | ₩32,598 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,313 | ₩32,611 | ₩30,313 | ₩31,569 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,338 | ₩30,126 | ₩29,058 | ₩29,071 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,258 | ₩29,525 | ₩28,590 | ₩28,977 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,962 | ₩29,512 | ₩27,842 | ₩29,124 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,800 | ₩28,777 | ₩26,800 | ₩28,149 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,214 | ₩28,056 | ₩26,853 | ₩26,987 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,548 | ₩28,069 | ₩26,893 | ₩27,160 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,015 | ₩28,189 | ₩27,187 | ₩27,949 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,014 | ₩28,243 | ₩26,987 | ₩27,735 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,319 | ₩27,895 | ₩25,784 | ₩27,214 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,359 | ₩27,601 | ₩26,118 | ₩26,319 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,464 | ₩26,880 | ₩25,464 | ₩26,025 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,998 | ₩26,893 | ₩25,250 | ₩25,571 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,815 | ₩28,109 | ₩25,464 | ₩25,464 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,909 | ₩28,430 | ₩27,201 | ₩27,922 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,443 | ₩28,764 | ₩28,002 | ₩28,149 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,199 | ₩30,260 | ₩26,078 | ₩28,777 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,056 | ₩28,416 | ₩25,517 | ₩26,199 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,804 | ₩35,804 | ₩27,775 | ₩28,203 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,594 | ₩37,862 | ₩36,820 | ₩37,461 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,407 | ₩39,011 | ₩37,194 | ₩37,621 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,860 | ₩37,407 | ₩35,403 | ₩37,033 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,114 | ₩38,156 | ₩35,083 | ₩37,234 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,581 | ₩37,835 | ₩36,739 | ₩36,873 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,022 | ₩38,490 | ₩37,154 | ₩37,701 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,877 | ₩38,944 | ₩38,436 | ₩38,730 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,596 | ₩39,264 | ₩38,423 | ₩39,144 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,024 | ₩39,411 | ₩37,808 | ₩38,490 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,335 | ₩41,415 | ₩38,623 | ₩39,331 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,079 | ₩41,108 | ₩40,079 | ₩40,547 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,282 | ₩41,415 | ₩40,093 | ₩40,747 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,480 | ₩42,297 | ₩40,293 | ₩41,522 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,656 | ₩41,656 | ₩39,692 | ₩40,186 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,184 | ₩41,910 | ₩38,490 | ₩41,656 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,465 | ₩39,545 | ₩38,516 | ₩38,944 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,156 | ₩39,732 | ₩38,156 | ₩39,438 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,743 | ₩38,837 | ₩37,407 | ₩37,755 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,852 | ₩41,402 | ₩38,770 | ₩39,144 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,547 | ₩40,547 | ₩39,411 | ₩39,946 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,425 | ₩40,627 | ₩39,278 | ₩40,026 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,961 | ₩41,576 | ₩39,852 | ₩40,079 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,417 | ₩42,417 | ₩39,652 | ₩39,892 | -5.95% | 4.2만 |
|---|