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 | ₩46,823 | ₩46,876 | ₩46,649 | ₩46,849 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,809 | ₩46,849 | ₩46,689 | ₩46,823 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,716 | ₩46,903 | ₩46,716 | ₩46,823 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,876 | ₩46,876 | ₩46,689 | ₩46,756 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,408 | ₩46,863 | ₩46,408 | ₩46,756 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,595 | ₩46,609 | ₩46,262 | ₩46,555 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,916 | ₩46,916 | ₩46,475 | ₩46,595 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,876 | ₩46,983 | ₩46,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,943 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,970 | ₩46,970 | ₩46,809 | ₩46,876 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,863 | ₩46,996 | ₩46,849 | ₩46,889 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,769 | ₩46,903 | ₩46,716 | ₩46,836 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,876 | ₩47,023 | ₩46,849 | ₩46,889 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,130 | ₩47,130 | ₩46,823 | ₩46,956 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,783 | ₩47,210 | ₩46,783 | ₩47,130 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,849 | ₩46,983 | ₩46,769 | ₩46,983 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,729 | ₩46,929 | ₩46,676 | ₩46,849 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,063 | ₩47,116 | ₩46,729 | ₩46,729 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,929 | ₩47,010 | ₩46,863 | ₩46,889 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,368 | ₩46,970 | ₩46,368 | ₩46,903 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,622 | ₩46,876 | ₩46,542 | ₩46,729 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,036 | ₩47,076 | ₩46,636 | ₩46,649 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,582 | ₩46,823 | ₩46,582 | ₩46,796 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,863 | ₩46,876 | ₩46,649 | ₩46,796 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,342 | ₩46,876 | ₩46,288 | ₩46,823 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,248 | ₩46,475 | ₩46,248 | ₩46,395 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,542 | ₩46,622 | ₩46,288 | ₩46,382 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,489 | ₩46,689 | ₩46,462 | ₩46,489 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,609 | ₩46,609 | ₩46,395 | ₩46,475 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,208 | ₩46,649 | ₩46,101 | ₩46,595 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,034 | ₩46,435 | ₩46,034 | ₩46,181 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,168 | ₩46,435 | ₩46,141 | ₩46,195 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,462 | ₩46,462 | ₩46,168 | ₩46,288 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,887 | ₩46,489 | ₩45,847 | ₩46,315 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,088 | ₩46,088 | ₩45,767 | ₩45,928 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,807 | ₩46,021 | ₩45,714 | ₩46,021 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,634 | ₩45,794 | ₩45,567 | ₩45,741 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,687 | ₩45,834 | ₩45,660 | ₩45,794 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,420 | ₩45,647 | ₩45,407 | ₩45,647 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,607 | ₩45,714 | ₩45,420 | ₩45,420 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,567 | ₩45,727 | ₩45,540 | ₩45,620 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,861 | ₩45,928 | ₩45,620 | ₩45,634 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,754 | ₩45,941 | ₩45,741 | ₩45,861 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,687 | ₩45,928 | ₩45,500 | ₩45,928 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,674 | ₩45,847 | ₩44,992 | ₩45,754 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,554 | ₩45,620 | ₩45,340 | ₩45,554 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,420 | ₩45,554 | ₩45,353 | ₩45,540 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,353 | ₩45,594 | ₩45,233 | ₩45,513 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,433 | ₩45,674 | ₩45,420 | ₩45,500 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,113 | ₩45,861 | ₩45,113 | ₩45,420 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,912 | ₩45,420 | ₩44,912 | ₩45,233 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,712 | ₩45,754 | ₩44,552 | ₩45,500 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,695 | ₩41,239 | ₩35,561 | ₩40,410 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,800 | ₩36,189 | ₩34,800 | ₩35,588 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,426 | ₩35,508 | ₩33,998 | ₩34,532 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,118 | ₩34,733 | ₩33,824 | ₩34,145 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,838 | ₩34,746 | ₩33,157 | ₩34,065 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,239 | ₩34,720 | ₩33,718 | ₩34,118 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,263 | ₩34,386 | ₩33,090 | ₩34,065 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,183 | ₩33,958 | ₩33,063 | ₩33,397 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,517 | ₩33,971 | ₩32,475 | ₩33,397 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,170 | ₩34,653 | ₩32,929 | ₩33,824 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,527 | ₩33,384 | ₩31,193 | ₩32,769 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,903 | ₩32,929 | ₩30,725 | ₩31,326 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,807 | ₩34,199 | ₩31,754 | ₩33,290 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,141 | ₩33,063 | ₩31,099 | ₩31,821 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,527 | ₩34,733 | ₩31,086 | ₩31,901 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,729 | ₩33,290 | ₩31,674 | ₩32,368 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,878 | ₩34,639 | ₩32,061 | ₩33,116 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,796 | ₩33,985 | ₩31,447 | ₩33,624 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,422 | ₩33,210 | ₩32,328 | ₩33,183 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,567 | ₩32,729 | ₩31,393 | ₩32,422 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,729 | ₩32,863 | ₩31,193 | ₩31,513 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩32,008 | ₩33,330 | ₩32,008 | ₩32,836 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,166 | ₩32,863 | ₩30,832 | ₩31,901 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,578 | ₩31,260 | ₩30,298 | ₩30,886 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,389 | ₩30,779 | ₩29,082 | ₩30,578 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,802 | ₩30,338 | ₩27,225 | ₩29,055 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,162 | ₩29,363 | ₩28,013 | ₩29,055 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,149 | ₩30,031 | ₩27,800 | ₩29,416 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,311 | ₩31,660 | ₩28,147 | ₩28,347 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,269 | ₩30,578 | ₩29,216 | ₩30,311 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,800 | ₩30,057 | ₩27,546 | ₩29,242 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,149 | ₩29,149 | ₩27,345 | ₩27,800 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,137 | ₩30,685 | ₩28,494 | ₩28,721 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,725 | ₩31,607 | ₩30,258 | ₩30,712 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,563 | ₩31,032 | ₩28,935 | ₩30,351 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,844 | ₩29,870 | ₩28,802 | ₩29,510 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,256 | ₩30,258 | ₩28,401 | ₩29,977 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,241 | ₩29,603 | ₩28,241 | ₩29,550 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,655 | ₩29,363 | ₩27,933 | ₩28,013 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,282 | ₩30,485 | ₩28,401 | ₩28,401 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,471 | ₩30,658 | ₩28,949 | ₩29,282 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,660 | ₩31,660 | ₩30,218 | ₩30,445 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,046 | ₩31,954 | ₩30,872 | ₩31,781 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,458 | ₩31,233 | ₩30,338 | ₩31,233 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩31,006 | ₩31,006 | ₩29,670 | ₩30,632 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,660 | ₩32,061 | ₩29,870 | ₩30,952 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,284 | ₩31,834 | ₩29,737 | ₩31,580 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,191 | ₩31,273 | ₩29,737 | ₩30,725 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,949 | ₩31,046 | ₩28,949 | ₩30,351 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,067 | ₩29,790 | ₩27,786 | ₩29,242 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,828 | ₩29,055 | ₩27,586 | ₩28,134 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,160 | ₩28,908 | ₩27,426 | ₩28,908 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,372 | ₩29,536 | ₩27,319 | ₩28,187 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,603 | ₩32,502 | ₩27,239 | ₩27,305 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,580 | ₩25,382 | ₩23,739 | ₩24,073 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,702 | ₩25,702 | ₩24,166 | ₩24,580 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,435 | ₩26,063 | ₩24,928 | ₩25,489 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,344 | ₩26,571 | ₩25,115 | ₩25,582 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,382 | ₩26,784 | ₩25,275 | ₩26,210 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,756 | ₩26,157 | ₩25,261 | ₩25,368 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,861 | ₩26,450 | ₩24,861 | ₩26,357 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,714 | ₩25,422 | ₩24,447 | ₩25,368 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,302 | ₩25,515 | ₩23,845 | ₩24,313 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,275 | ₩25,328 | ₩24,447 | ₩24,981 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,676 | ₩26,531 | ₩25,235 | ₩25,288 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,475 | ₩25,903 | ₩24,834 | ₩25,676 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,611 | ₩26,611 | ₩25,529 | ₩25,555 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,504 | ₩26,958 | ₩26,050 | ₩26,664 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,653 | ₩27,947 | ₩26,303 | ₩26,450 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,345 | ₩28,067 | ₩27,305 | ₩27,546 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,945 | ₩28,708 | ₩26,838 | ₩27,746 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,851 | ₩27,225 | ₩26,010 | ₩26,424 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,088 | ₩27,479 | ₩24,647 | ₩26,731 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,338 | ₩24,767 | ₩23,044 | ₩24,727 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩22,002 | ₩23,779 | ₩22,002 | ₩23,511 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,750 | ₩22,844 | ₩21,655 | ₩22,082 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,710 | ₩22,830 | ₩22,055 | ₩22,670 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,044 | ₩23,378 | ₩22,269 | ₩22,710 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,884 | ₩23,365 | ₩22,282 | ₩22,483 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,990 | ₩23,365 | ₩22,643 | ₩22,964 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,710 | ₩23,658 | ₩22,563 | ₩23,031 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,910 | ₩23,645 | ₩22,790 | ₩23,044 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,298 | ₩23,979 | ₩22,456 | ₩22,950 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,697 | ₩23,805 | ₩22,176 | ₩23,097 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,712 | ₩24,273 | ₩22,416 | ₩22,657 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,655 | ₩24,607 | ₩21,641 | ₩24,059 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,233 | ₩24,487 | ₩21,441 | ₩21,828 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,179 | ₩25,876 | ₩23,431 | ₩24,153 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,048 | ₩25,756 | ₩24,032 | ₩24,500 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩25,008 | ₩25,716 | ₩24,433 | ₩24,553 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,968 | ₩25,382 | ₩24,714 | ₩25,008 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,983 | ₩26,130 | ₩24,847 | ₩24,928 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,357 | ₩27,172 | ₩25,368 | ₩26,210 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,090 | ₩26,584 | ₩25,662 | ₩26,237 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,996 | ₩26,223 | ₩25,261 | ₩26,023 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,796 | ₩25,983 | ₩24,861 | ₩25,502 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,597 | ₩26,798 | ₩25,729 | ₩26,183 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,359 | ₩27,786 | ₩26,170 | ₩26,303 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,718 | ₩28,187 | ₩26,718 | ₩27,706 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,248 | ₩26,036 | ₩25,021 | ₩25,208 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,851 | ₩26,851 | ₩25,408 | ₩25,649 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,773 | ₩27,960 | ₩26,370 | ₩26,838 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,025 | ₩28,160 | ₩26,450 | ₩27,840 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,718 | ₩27,840 | ₩26,437 | ₩27,359 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,731 | ₩28,120 | ₩26,731 | ₩27,305 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,557 | ₩28,294 | ₩26,557 | ₩28,147 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,865 | ₩26,865 | ₩26,050 | ₩26,584 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,679 | ₩28,067 | ₩26,611 | ₩26,611 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,905 | ₩27,960 | ₩25,529 | ₩27,679 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,637 | ₩27,452 | ₩26,370 | ₩27,319 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,237 | ₩27,145 | ₩26,010 | ₩26,637 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,328 | ₩26,384 | ₩24,981 | ₩26,250 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,181 | ₩25,943 | ₩24,433 | ₩25,502 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,889 | ₩26,718 | ₩25,181 | ₩25,261 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,277 | ₩26,504 | ₩25,368 | ₩25,956 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,237 | ₩26,624 | ₩25,382 | ₩26,076 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,704 | ₩26,985 | ₩26,076 | ₩26,076 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,878 | ₩26,985 | ₩26,197 | ₩26,611 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,731 | ₩27,426 | ₩26,397 | ₩27,038 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,800 | ₩28,094 | ₩26,744 | ₩26,771 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,706 | ₩28,721 | ₩26,985 | ₩27,706 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,389 | ₩29,964 | ₩27,386 | ₩27,452 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,389 | ₩29,616 | ₩28,294 | ₩29,456 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,907 | ₩30,004 | ₩27,840 | ₩29,389 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,615 | ₩29,269 | ₩27,653 | ₩28,134 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,880 | ₩28,775 | ₩26,878 | ₩28,561 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,481 | ₩28,481 | ₩27,666 | ₩27,786 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,055 | ₩30,044 | ₩28,027 | ₩28,387 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,122 | ₩30,699 | ₩28,374 | ₩29,055 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,471 | ₩30,685 | ₩29,697 | ₩29,723 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,189 | ₩30,445 | ₩28,989 | ₩30,445 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,670 | ₩30,525 | ₩28,989 | ₩29,082 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,660 | ₩32,248 | ₩30,485 | ₩30,511 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,139 | ₩32,168 | ₩30,658 | ₩31,754 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,754 | ₩31,968 | ₩30,779 | ₩30,926 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩32,008 | ₩32,702 | ₩31,113 | ₩31,607 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,529 | ₩32,529 | ₩31,741 | ₩32,021 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,557 | ₩33,891 | ₩32,489 | ₩32,529 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,263 | ₩34,679 | ₩33,210 | ₩33,491 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,317 | ₩33,477 | ₩32,155 | ₩32,582 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,741 | ₩33,477 | ₩31,741 | ₩33,237 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,992 | ₩32,529 | ₩30,191 | ₩31,473 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,727 | ₩31,874 | ₩30,445 | ₩30,859 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,540 | ₩32,021 | ₩30,952 | ₩31,193 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,475 | ₩32,595 | ₩31,794 | ₩31,887 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,061 | ₩32,916 | ₩31,741 | ₩32,395 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,956 | ₩33,090 | ₩32,061 | ₩32,355 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,943 | ₩33,197 | ₩32,676 | ₩32,756 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,397 | ₩33,397 | ₩32,462 | ₩32,742 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,582 | ₩33,945 | ₩32,342 | ₩33,450 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,275 | ₩32,836 | ₩32,061 | ₩32,342 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,943 | ₩33,197 | ₩32,235 | ₩32,248 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,344 | ₩34,012 | ₩32,462 | ₩32,649 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,903 | ₩35,080 | ₩32,903 | ₩33,664 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,866 | ₩35,254 | ₩32,903 | ₩32,996 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,796 | ₩36,069 | ₩32,395 | ₩34,613 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,782 | ₩32,796 | ₩31,674 | ₩32,195 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,660 | ₩33,344 | ₩31,366 | ₩32,595 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,311 | ₩32,609 | ₩30,311 | ₩31,567 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,336 | ₩30,124 | ₩29,055 | ₩29,069 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,256 | ₩29,523 | ₩28,588 | ₩28,975 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,960 | ₩29,510 | ₩27,840 | ₩29,122 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,798 | ₩28,775 | ₩26,798 | ₩28,147 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,212 | ₩28,053 | ₩26,851 | ₩26,985 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,546 | ₩28,067 | ₩26,891 | ₩27,158 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,013 | ₩28,187 | ₩27,185 | ₩27,947 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,011 | ₩28,241 | ₩26,985 | ₩27,733 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,317 | ₩27,893 | ₩25,782 | ₩27,212 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,357 | ₩27,599 | ₩26,116 | ₩26,317 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,462 | ₩26,878 | ₩25,462 | ₩26,023 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,996 | ₩26,891 | ₩25,248 | ₩25,569 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,813 | ₩28,107 | ₩25,462 | ₩25,462 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,907 | ₩28,428 | ₩27,199 | ₩27,920 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,441 | ₩28,761 | ₩28,000 | ₩28,147 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,197 | ₩30,258 | ₩26,076 | ₩28,775 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,053 | ₩28,414 | ₩25,515 | ₩26,197 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,802 | ₩35,802 | ₩27,773 | ₩28,200 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,592 | ₩37,859 | ₩36,817 | ₩37,458 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,405 | ₩39,008 | ₩37,191 | ₩37,618 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,857 | ₩37,405 | ₩35,401 | ₩37,031 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,111 | ₩38,153 | ₩35,080 | ₩37,231 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,578 | ₩37,832 | ₩36,737 | ₩36,870 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,019 | ₩38,487 | ₩37,151 | ₩37,699 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,874 | ₩38,941 | ₩38,433 | ₩38,727 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,594 | ₩39,262 | ₩38,420 | ₩39,141 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,021 | ₩39,408 | ₩37,805 | ₩38,487 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,332 | ₩41,412 | ₩38,620 | ₩39,328 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,076 | ₩41,105 | ₩40,076 | ₩40,544 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,279 | ₩41,412 | ₩40,090 | ₩40,744 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,477 | ₩42,294 | ₩40,290 | ₩41,519 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,653 | ₩41,653 | ₩39,689 | ₩40,183 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,181 | ₩41,907 | ₩38,487 | ₩41,653 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,462 | ₩39,542 | ₩38,513 | ₩38,941 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,153 | ₩39,729 | ₩38,153 | ₩39,435 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,741 | ₩38,834 | ₩37,405 | ₩37,752 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,849 | ₩41,399 | ₩38,767 | ₩39,141 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,544 | ₩40,544 | ₩39,408 | ₩39,943 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,422 | ₩40,624 | ₩39,275 | ₩40,023 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,958 | ₩41,573 | ₩39,849 | ₩40,076 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,414 | ₩42,414 | ₩39,649 | ₩39,889 | -5.95% | 4.2만 |
|---|