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 | ₩46,801 | ₩46,855 | ₩46,628 | ₩46,828 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,788 | ₩46,828 | ₩46,668 | ₩46,801 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,694 | ₩46,881 | ₩46,694 | ₩46,801 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,855 | ₩46,855 | ₩46,668 | ₩46,734 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,387 | ₩46,841 | ₩46,387 | ₩46,734 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,574 | ₩46,588 | ₩46,240 | ₩46,534 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,895 | ₩46,895 | ₩46,454 | ₩46,574 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,855 | ₩46,961 | ₩46,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,921 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,948 | ₩46,948 | ₩46,788 | ₩46,855 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,841 | ₩46,975 | ₩46,828 | ₩46,868 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,748 | ₩46,881 | ₩46,694 | ₩46,815 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,855 | ₩47,002 | ₩46,828 | ₩46,868 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,108 | ₩47,108 | ₩46,801 | ₩46,935 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,761 | ₩47,188 | ₩46,761 | ₩47,108 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,828 | ₩46,961 | ₩46,748 | ₩46,961 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,708 | ₩46,908 | ₩46,654 | ₩46,828 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,042 | ₩47,095 | ₩46,708 | ₩46,708 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,908 | ₩46,988 | ₩46,841 | ₩46,868 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,347 | ₩46,948 | ₩46,347 | ₩46,881 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,601 | ₩46,855 | ₩46,521 | ₩46,708 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,015 | ₩47,055 | ₩46,614 | ₩46,628 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,561 | ₩46,801 | ₩46,561 | ₩46,775 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,841 | ₩46,855 | ₩46,628 | ₩46,775 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,321 | ₩46,855 | ₩46,267 | ₩46,801 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,227 | ₩46,454 | ₩46,227 | ₩46,374 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,521 | ₩46,601 | ₩46,267 | ₩46,361 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,467 | ₩46,668 | ₩46,441 | ₩46,467 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,588 | ₩46,588 | ₩46,374 | ₩46,454 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,187 | ₩46,628 | ₩46,080 | ₩46,574 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,013 | ₩46,414 | ₩46,013 | ₩46,160 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,147 | ₩46,414 | ₩46,120 | ₩46,174 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,441 | ₩46,441 | ₩46,147 | ₩46,267 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,867 | ₩46,467 | ₩45,826 | ₩46,294 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,067 | ₩46,067 | ₩45,746 | ₩45,907 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,786 | ₩46,000 | ₩45,693 | ₩46,000 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,613 | ₩45,773 | ₩45,546 | ₩45,720 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,666 | ₩45,813 | ₩45,640 | ₩45,773 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,399 | ₩45,626 | ₩45,386 | ₩45,626 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,586 | ₩45,693 | ₩45,399 | ₩45,399 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,546 | ₩45,706 | ₩45,519 | ₩45,599 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,840 | ₩45,907 | ₩45,599 | ₩45,613 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,733 | ₩45,920 | ₩45,720 | ₩45,840 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,666 | ₩45,907 | ₩45,479 | ₩45,907 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,653 | ₩45,826 | ₩44,972 | ₩45,733 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,533 | ₩45,599 | ₩45,319 | ₩45,533 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,399 | ₩45,533 | ₩45,332 | ₩45,519 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,332 | ₩45,573 | ₩45,212 | ₩45,493 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,413 | ₩45,653 | ₩45,399 | ₩45,479 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,092 | ₩45,840 | ₩45,092 | ₩45,399 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,892 | ₩45,399 | ₩44,892 | ₩45,212 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,691 | ₩45,733 | ₩44,531 | ₩45,479 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,678 | ₩41,220 | ₩35,545 | ₩40,392 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,784 | ₩36,172 | ₩34,784 | ₩35,572 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,410 | ₩35,491 | ₩33,983 | ₩34,517 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,103 | ₩34,717 | ₩33,809 | ₩34,130 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,822 | ₩34,730 | ₩33,141 | ₩34,049 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,223 | ₩34,704 | ₩33,702 | ₩34,103 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,248 | ₩34,370 | ₩33,075 | ₩34,049 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,168 | ₩33,943 | ₩33,048 | ₩33,382 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,502 | ₩33,956 | ₩32,460 | ₩33,382 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,155 | ₩34,637 | ₩32,914 | ₩33,809 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,512 | ₩33,368 | ₩31,179 | ₩32,754 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,888 | ₩32,914 | ₩30,711 | ₩31,312 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,793 | ₩34,183 | ₩31,739 | ₩33,275 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,127 | ₩33,048 | ₩31,085 | ₩31,806 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,512 | ₩34,717 | ₩31,072 | ₩31,886 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,714 | ₩33,275 | ₩31,659 | ₩32,354 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,862 | ₩34,624 | ₩32,046 | ₩33,101 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,781 | ₩33,969 | ₩31,432 | ₩33,609 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,407 | ₩33,195 | ₩32,314 | ₩33,168 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,552 | ₩32,714 | ₩31,379 | ₩32,407 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,714 | ₩32,848 | ₩31,179 | ₩31,499 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,993 | ₩33,315 | ₩31,993 | ₩32,821 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,152 | ₩32,848 | ₩30,818 | ₩31,886 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,564 | ₩31,245 | ₩30,284 | ₩30,871 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,376 | ₩30,765 | ₩29,069 | ₩30,564 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,788 | ₩30,324 | ₩27,213 | ₩29,042 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,149 | ₩29,349 | ₩28,001 | ₩29,042 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,136 | ₩30,017 | ₩27,787 | ₩29,403 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,297 | ₩31,646 | ₩28,134 | ₩28,334 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,256 | ₩30,564 | ₩29,202 | ₩30,297 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,787 | ₩30,044 | ₩27,533 | ₩29,229 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,136 | ₩29,136 | ₩27,333 | ₩27,787 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,124 | ₩30,671 | ₩28,481 | ₩28,708 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,711 | ₩31,592 | ₩30,244 | ₩30,698 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,550 | ₩31,018 | ₩28,922 | ₩30,337 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,830 | ₩29,857 | ₩28,788 | ₩29,496 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,242 | ₩30,244 | ₩28,388 | ₩29,963 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,228 | ₩29,590 | ₩28,228 | ₩29,536 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,642 | ₩29,349 | ₩27,920 | ₩28,001 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,269 | ₩30,471 | ₩28,388 | ₩28,388 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,458 | ₩30,644 | ₩28,935 | ₩29,269 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,646 | ₩31,646 | ₩30,204 | ₩30,431 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,032 | ₩31,940 | ₩30,858 | ₩31,766 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,444 | ₩31,219 | ₩30,324 | ₩31,219 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,992 | ₩30,992 | ₩29,656 | ₩30,618 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,646 | ₩32,046 | ₩29,857 | ₩30,938 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,271 | ₩31,819 | ₩29,723 | ₩31,566 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,177 | ₩31,259 | ₩29,723 | ₩30,711 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,935 | ₩31,032 | ₩28,935 | ₩30,337 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,054 | ₩29,777 | ₩27,774 | ₩29,229 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,815 | ₩29,042 | ₩27,573 | ₩28,121 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,147 | ₩28,895 | ₩27,413 | ₩28,895 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,360 | ₩29,523 | ₩27,306 | ₩28,174 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,590 | ₩32,487 | ₩27,226 | ₩27,293 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,569 | ₩25,370 | ₩23,728 | ₩24,062 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,691 | ₩25,691 | ₩24,155 | ₩24,569 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,424 | ₩26,051 | ₩24,916 | ₩25,477 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,332 | ₩26,559 | ₩25,103 | ₩25,570 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,370 | ₩26,772 | ₩25,263 | ₩26,198 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,744 | ₩26,145 | ₩25,250 | ₩25,357 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,849 | ₩26,438 | ₩24,849 | ₩26,345 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,702 | ₩25,410 | ₩24,435 | ₩25,357 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,290 | ₩25,504 | ₩23,835 | ₩24,302 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,263 | ₩25,317 | ₩24,435 | ₩24,970 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,664 | ₩26,518 | ₩25,223 | ₩25,277 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,464 | ₩25,891 | ₩24,823 | ₩25,664 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,599 | ₩26,599 | ₩25,517 | ₩25,544 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,492 | ₩26,946 | ₩26,038 | ₩26,652 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,640 | ₩27,934 | ₩26,291 | ₩26,438 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,333 | ₩28,054 | ₩27,293 | ₩27,533 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,932 | ₩28,695 | ₩26,826 | ₩27,734 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,839 | ₩27,213 | ₩25,998 | ₩26,412 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,076 | ₩27,467 | ₩24,636 | ₩26,719 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,327 | ₩24,756 | ₩23,033 | ₩24,716 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,992 | ₩23,768 | ₩21,992 | ₩23,501 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,740 | ₩22,833 | ₩21,645 | ₩22,072 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,700 | ₩22,820 | ₩22,045 | ₩22,660 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,033 | ₩23,367 | ₩22,259 | ₩22,700 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,873 | ₩23,354 | ₩22,272 | ₩22,473 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,980 | ₩23,354 | ₩22,633 | ₩22,953 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,700 | ₩23,648 | ₩22,553 | ₩23,020 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,900 | ₩23,634 | ₩22,780 | ₩23,033 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,287 | ₩23,968 | ₩22,446 | ₩22,940 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,686 | ₩23,795 | ₩22,165 | ₩23,087 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,701 | ₩24,262 | ₩22,406 | ₩22,646 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,645 | ₩24,596 | ₩21,631 | ₩24,048 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,222 | ₩24,475 | ₩21,431 | ₩21,818 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,168 | ₩25,864 | ₩23,421 | ₩24,142 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,036 | ₩25,744 | ₩24,022 | ₩24,489 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,996 | ₩25,704 | ₩24,422 | ₩24,542 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,956 | ₩25,370 | ₩24,702 | ₩24,996 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,971 | ₩26,118 | ₩24,836 | ₩24,916 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,345 | ₩27,159 | ₩25,357 | ₩26,198 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,078 | ₩26,572 | ₩25,651 | ₩26,225 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,984 | ₩26,211 | ₩25,250 | ₩26,011 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,784 | ₩25,971 | ₩24,849 | ₩25,490 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,585 | ₩26,786 | ₩25,717 | ₩26,171 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,346 | ₩27,774 | ₩26,158 | ₩26,291 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,705 | ₩28,174 | ₩26,705 | ₩27,693 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,237 | ₩26,024 | ₩25,010 | ₩25,197 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,839 | ₩26,839 | ₩25,397 | ₩25,637 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,760 | ₩27,947 | ₩26,358 | ₩26,826 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,013 | ₩28,147 | ₩26,438 | ₩27,827 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,705 | ₩27,827 | ₩26,425 | ₩27,346 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,719 | ₩28,107 | ₩26,719 | ₩27,293 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,545 | ₩28,281 | ₩26,545 | ₩28,134 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,852 | ₩26,852 | ₩26,038 | ₩26,572 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,667 | ₩28,054 | ₩26,599 | ₩26,599 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,892 | ₩27,947 | ₩25,517 | ₩27,667 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,625 | ₩27,440 | ₩26,358 | ₩27,306 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,225 | ₩27,133 | ₩25,998 | ₩26,625 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,317 | ₩26,372 | ₩24,970 | ₩26,238 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,170 | ₩25,931 | ₩24,422 | ₩25,490 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,878 | ₩26,705 | ₩25,170 | ₩25,250 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,265 | ₩26,492 | ₩25,357 | ₩25,944 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,225 | ₩26,612 | ₩25,370 | ₩26,064 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,692 | ₩26,972 | ₩26,064 | ₩26,064 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,866 | ₩26,972 | ₩26,185 | ₩26,599 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,719 | ₩27,413 | ₩26,385 | ₩27,026 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,787 | ₩28,081 | ₩26,732 | ₩26,759 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,693 | ₩28,708 | ₩26,972 | ₩27,693 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,376 | ₩29,950 | ₩27,373 | ₩27,440 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,376 | ₩29,603 | ₩28,281 | ₩29,443 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,894 | ₩29,990 | ₩27,827 | ₩29,376 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,601 | ₩29,256 | ₩27,640 | ₩28,121 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,867 | ₩28,762 | ₩26,866 | ₩28,548 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,468 | ₩28,468 | ₩27,653 | ₩27,774 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,042 | ₩30,030 | ₩28,014 | ₩28,374 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,109 | ₩30,685 | ₩28,361 | ₩29,042 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,458 | ₩30,671 | ₩29,683 | ₩29,710 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,176 | ₩30,431 | ₩28,975 | ₩30,431 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,656 | ₩30,511 | ₩28,975 | ₩29,069 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,646 | ₩32,233 | ₩30,471 | ₩30,498 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,125 | ₩32,153 | ₩30,644 | ₩31,739 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,739 | ₩31,953 | ₩30,765 | ₩30,911 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,993 | ₩32,687 | ₩31,098 | ₩31,592 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,514 | ₩32,514 | ₩31,726 | ₩32,006 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,542 | ₩33,876 | ₩32,474 | ₩32,514 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,248 | ₩34,664 | ₩33,195 | ₩33,475 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,302 | ₩33,462 | ₩32,140 | ₩32,567 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,726 | ₩33,462 | ₩31,726 | ₩33,222 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,978 | ₩32,514 | ₩30,177 | ₩31,459 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,713 | ₩31,860 | ₩30,431 | ₩30,845 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,526 | ₩32,006 | ₩30,938 | ₩31,179 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,460 | ₩32,581 | ₩31,779 | ₩31,873 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,046 | ₩32,901 | ₩31,726 | ₩32,380 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,941 | ₩33,075 | ₩32,046 | ₩32,340 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,928 | ₩33,181 | ₩32,661 | ₩32,741 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,382 | ₩33,382 | ₩32,447 | ₩32,727 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,567 | ₩33,929 | ₩32,327 | ₩33,435 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,260 | ₩32,821 | ₩32,046 | ₩32,327 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,928 | ₩33,181 | ₩32,220 | ₩32,233 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,328 | ₩33,996 | ₩32,447 | ₩32,634 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,888 | ₩35,064 | ₩32,888 | ₩33,649 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,851 | ₩35,238 | ₩32,888 | ₩32,981 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,781 | ₩36,052 | ₩32,380 | ₩34,597 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,768 | ₩32,781 | ₩31,659 | ₩32,180 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,646 | ₩33,328 | ₩31,352 | ₩32,581 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,297 | ₩32,594 | ₩30,297 | ₩31,552 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,323 | ₩30,110 | ₩29,042 | ₩29,055 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,242 | ₩29,509 | ₩28,575 | ₩28,962 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,947 | ₩29,496 | ₩27,827 | ₩29,109 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,786 | ₩28,762 | ₩26,786 | ₩28,134 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,199 | ₩28,041 | ₩26,839 | ₩26,972 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,533 | ₩28,054 | ₩26,879 | ₩27,146 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,001 | ₩28,174 | ₩27,173 | ₩27,934 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩26,999 | ₩28,228 | ₩26,972 | ₩27,720 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,305 | ₩27,880 | ₩25,771 | ₩27,199 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,345 | ₩27,587 | ₩26,105 | ₩26,305 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,450 | ₩26,866 | ₩25,450 | ₩26,011 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,984 | ₩26,879 | ₩25,237 | ₩25,557 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,800 | ₩28,094 | ₩25,450 | ₩25,450 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,894 | ₩28,415 | ₩27,186 | ₩27,907 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,428 | ₩28,748 | ₩27,987 | ₩28,134 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,185 | ₩30,244 | ₩26,064 | ₩28,762 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,041 | ₩28,401 | ₩25,504 | ₩26,185 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,785 | ₩35,785 | ₩27,760 | ₩28,188 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,574 | ₩37,842 | ₩36,800 | ₩37,441 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,388 | ₩38,990 | ₩37,174 | ₩37,601 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,840 | ₩37,388 | ₩35,385 | ₩37,014 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,094 | ₩38,135 | ₩35,064 | ₩37,214 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,561 | ₩37,815 | ₩36,720 | ₩36,853 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,002 | ₩38,469 | ₩37,134 | ₩37,681 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,856 | ₩38,923 | ₩38,416 | ₩38,709 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,576 | ₩39,244 | ₩38,402 | ₩39,123 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,003 | ₩39,390 | ₩37,788 | ₩38,469 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,313 | ₩41,393 | ₩38,603 | ₩39,310 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,058 | ₩41,086 | ₩40,058 | ₩40,525 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,260 | ₩41,393 | ₩40,071 | ₩40,726 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,459 | ₩42,275 | ₩40,272 | ₩41,500 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,634 | ₩41,634 | ₩39,671 | ₩40,165 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,163 | ₩41,887 | ₩38,469 | ₩41,634 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,444 | ₩39,524 | ₩38,496 | ₩38,923 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,135 | ₩39,711 | ₩38,135 | ₩39,417 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,723 | ₩38,816 | ₩37,388 | ₩37,735 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,831 | ₩41,380 | ₩38,750 | ₩39,123 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,525 | ₩40,525 | ₩39,390 | ₩39,925 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,404 | ₩40,606 | ₩39,257 | ₩40,005 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,939 | ₩41,554 | ₩39,831 | ₩40,058 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,395 | ₩42,395 | ₩39,631 | ₩39,871 | -5.95% | 4.2만 |
|---|