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 | ₩46,805 | ₩46,858 | ₩46,631 | ₩46,832 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,792 | ₩46,832 | ₩46,672 | ₩46,805 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,698 | ₩46,885 | ₩46,698 | ₩46,805 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,858 | ₩46,858 | ₩46,672 | ₩46,738 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,391 | ₩46,845 | ₩46,391 | ₩46,738 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,578 | ₩46,591 | ₩46,244 | ₩46,538 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,899 | ₩46,899 | ₩46,458 | ₩46,578 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,858 | ₩46,965 | ₩46,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,925 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,952 | ₩46,952 | ₩46,792 | ₩46,858 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,845 | ₩46,979 | ₩46,832 | ₩46,872 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,752 | ₩46,885 | ₩46,698 | ₩46,818 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,858 | ₩47,005 | ₩46,832 | ₩46,872 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,112 | ₩47,112 | ₩46,805 | ₩46,939 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,765 | ₩47,192 | ₩46,765 | ₩47,112 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,832 | ₩46,965 | ₩46,752 | ₩46,965 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,712 | ₩46,912 | ₩46,658 | ₩46,832 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,045 | ₩47,099 | ₩46,712 | ₩46,712 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,912 | ₩46,992 | ₩46,845 | ₩46,872 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,351 | ₩46,952 | ₩46,351 | ₩46,885 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,605 | ₩46,858 | ₩46,525 | ₩46,712 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,019 | ₩47,059 | ₩46,618 | ₩46,631 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,565 | ₩46,805 | ₩46,565 | ₩46,778 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,845 | ₩46,858 | ₩46,631 | ₩46,778 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,324 | ₩46,858 | ₩46,271 | ₩46,805 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,231 | ₩46,458 | ₩46,231 | ₩46,378 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,525 | ₩46,605 | ₩46,271 | ₩46,364 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,471 | ₩46,672 | ₩46,445 | ₩46,471 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,591 | ₩46,591 | ₩46,378 | ₩46,458 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,191 | ₩46,631 | ₩46,084 | ₩46,578 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,017 | ₩46,418 | ₩46,017 | ₩46,164 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,151 | ₩46,418 | ₩46,124 | ₩46,177 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,445 | ₩46,445 | ₩46,151 | ₩46,271 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,870 | ₩46,471 | ₩45,830 | ₩46,298 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,071 | ₩46,071 | ₩45,750 | ₩45,910 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,790 | ₩46,004 | ₩45,697 | ₩46,004 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,617 | ₩45,777 | ₩45,550 | ₩45,723 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,670 | ₩45,817 | ₩45,643 | ₩45,777 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,403 | ₩45,630 | ₩45,390 | ₩45,630 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,590 | ₩45,697 | ₩45,403 | ₩45,403 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,550 | ₩45,710 | ₩45,523 | ₩45,603 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,844 | ₩45,910 | ₩45,603 | ₩45,617 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,737 | ₩45,924 | ₩45,723 | ₩45,844 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,670 | ₩45,910 | ₩45,483 | ₩45,910 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,657 | ₩45,830 | ₩44,976 | ₩45,737 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,536 | ₩45,603 | ₩45,323 | ₩45,536 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,403 | ₩45,536 | ₩45,336 | ₩45,523 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,336 | ₩45,577 | ₩45,216 | ₩45,496 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,416 | ₩45,657 | ₩45,403 | ₩45,483 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,096 | ₩45,844 | ₩45,096 | ₩45,403 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,895 | ₩45,403 | ₩44,895 | ₩45,216 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,695 | ₩45,737 | ₩44,535 | ₩45,483 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,681 | ₩41,223 | ₩35,548 | ₩40,395 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,787 | ₩36,175 | ₩34,787 | ₩35,575 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,413 | ₩35,494 | ₩33,985 | ₩34,520 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,106 | ₩34,720 | ₩33,812 | ₩34,132 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,825 | ₩34,733 | ₩33,144 | ₩34,052 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,226 | ₩34,707 | ₩33,705 | ₩34,106 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,251 | ₩34,373 | ₩33,077 | ₩34,052 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,171 | ₩33,945 | ₩33,051 | ₩33,385 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,505 | ₩33,959 | ₩32,463 | ₩33,385 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,157 | ₩34,640 | ₩32,917 | ₩33,812 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,515 | ₩33,371 | ₩31,181 | ₩32,757 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,890 | ₩32,917 | ₩30,714 | ₩31,315 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,795 | ₩34,186 | ₩31,742 | ₩33,278 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,129 | ₩33,051 | ₩31,088 | ₩31,809 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,515 | ₩34,720 | ₩31,074 | ₩31,889 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,717 | ₩33,278 | ₩31,662 | ₩32,356 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,865 | ₩34,626 | ₩32,049 | ₩33,104 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,784 | ₩33,972 | ₩31,435 | ₩33,612 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,410 | ₩33,198 | ₩32,316 | ₩33,171 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,555 | ₩32,717 | ₩31,381 | ₩32,410 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,717 | ₩32,850 | ₩31,181 | ₩31,502 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩31,996 | ₩33,318 | ₩31,996 | ₩32,824 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,154 | ₩32,850 | ₩30,821 | ₩31,889 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,567 | ₩31,248 | ₩30,286 | ₩30,874 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,378 | ₩30,767 | ₩29,071 | ₩30,567 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,791 | ₩30,326 | ₩27,215 | ₩29,045 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,151 | ₩29,352 | ₩28,003 | ₩29,045 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,138 | ₩30,019 | ₩27,789 | ₩29,405 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,300 | ₩31,649 | ₩28,136 | ₩28,337 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,258 | ₩30,567 | ₩29,205 | ₩30,300 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,789 | ₩30,046 | ₩27,536 | ₩29,231 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,138 | ₩29,138 | ₩27,335 | ₩27,789 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,126 | ₩30,674 | ₩28,484 | ₩28,711 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,714 | ₩31,595 | ₩30,246 | ₩30,700 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,552 | ₩31,021 | ₩28,924 | ₩30,340 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,832 | ₩29,859 | ₩28,791 | ₩29,499 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,245 | ₩30,246 | ₩28,390 | ₩29,966 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,230 | ₩29,592 | ₩28,230 | ₩29,539 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,644 | ₩29,352 | ₩27,923 | ₩28,003 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,272 | ₩30,473 | ₩28,390 | ₩28,390 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,460 | ₩30,647 | ₩28,938 | ₩29,272 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,649 | ₩31,649 | ₩30,206 | ₩30,433 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,034 | ₩31,942 | ₩30,861 | ₩31,769 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,447 | ₩31,221 | ₩30,326 | ₩31,221 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩30,994 | ₩30,994 | ₩29,659 | ₩30,620 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,649 | ₩32,049 | ₩29,859 | ₩30,941 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,273 | ₩31,822 | ₩29,726 | ₩31,568 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,180 | ₩31,261 | ₩29,726 | ₩30,714 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,938 | ₩31,034 | ₩28,938 | ₩30,340 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,056 | ₩29,779 | ₩27,776 | ₩29,231 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,818 | ₩29,045 | ₩27,576 | ₩28,123 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,150 | ₩28,898 | ₩27,415 | ₩28,898 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,362 | ₩29,525 | ₩27,309 | ₩28,177 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,592 | ₩32,490 | ₩27,228 | ₩27,295 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,571 | ₩25,372 | ₩23,730 | ₩24,064 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,693 | ₩25,693 | ₩24,157 | ₩24,571 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,426 | ₩26,053 | ₩24,918 | ₩25,479 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,334 | ₩26,561 | ₩25,105 | ₩25,573 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,372 | ₩26,774 | ₩25,265 | ₩26,200 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,746 | ₩26,147 | ₩25,252 | ₩25,359 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,851 | ₩26,441 | ₩24,851 | ₩26,347 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,705 | ₩25,412 | ₩24,437 | ₩25,359 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,292 | ₩25,506 | ₩23,837 | ₩24,304 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,265 | ₩25,319 | ₩24,437 | ₩24,972 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,666 | ₩26,521 | ₩25,225 | ₩25,279 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,466 | ₩25,893 | ₩24,825 | ₩25,666 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,601 | ₩26,601 | ₩25,519 | ₩25,546 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,494 | ₩26,948 | ₩26,040 | ₩26,654 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,642 | ₩27,936 | ₩26,294 | ₩26,441 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,335 | ₩28,056 | ₩27,295 | ₩27,536 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,935 | ₩28,697 | ₩26,828 | ₩27,736 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,841 | ₩27,215 | ₩26,000 | ₩26,414 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,078 | ₩27,469 | ₩24,638 | ₩26,721 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,329 | ₩24,758 | ₩23,035 | ₩24,718 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩21,994 | ₩23,770 | ₩21,994 | ₩23,503 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,742 | ₩22,835 | ₩21,647 | ₩22,074 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,701 | ₩22,822 | ₩22,047 | ₩22,661 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,035 | ₩23,369 | ₩22,261 | ₩22,701 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,875 | ₩23,356 | ₩22,274 | ₩22,474 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩22,982 | ₩23,356 | ₩22,635 | ₩22,955 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,701 | ₩23,650 | ₩22,555 | ₩23,022 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,902 | ₩23,636 | ₩22,782 | ₩23,035 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,289 | ₩23,970 | ₩22,448 | ₩22,942 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,688 | ₩23,796 | ₩22,167 | ₩23,089 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,703 | ₩24,264 | ₩22,408 | ₩22,648 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,647 | ₩24,598 | ₩21,633 | ₩24,050 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,224 | ₩24,478 | ₩21,433 | ₩21,820 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,170 | ₩25,866 | ₩23,423 | ₩24,144 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,038 | ₩25,746 | ₩24,023 | ₩24,491 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩24,998 | ₩25,706 | ₩24,424 | ₩24,544 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,958 | ₩25,372 | ₩24,705 | ₩24,998 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,973 | ₩26,120 | ₩24,838 | ₩24,918 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,347 | ₩27,162 | ₩25,359 | ₩26,200 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,080 | ₩26,574 | ₩25,653 | ₩26,227 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩25,986 | ₩26,214 | ₩25,252 | ₩26,013 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,786 | ₩25,973 | ₩24,851 | ₩25,492 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,587 | ₩26,788 | ₩25,719 | ₩26,173 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,349 | ₩27,776 | ₩26,160 | ₩26,294 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,708 | ₩28,177 | ₩26,708 | ₩27,696 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,239 | ₩26,027 | ₩25,012 | ₩25,199 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,841 | ₩26,841 | ₩25,399 | ₩25,639 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,763 | ₩27,950 | ₩26,360 | ₩26,828 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,015 | ₩28,150 | ₩26,441 | ₩27,829 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,708 | ₩27,829 | ₩26,427 | ₩27,349 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,721 | ₩28,110 | ₩26,721 | ₩27,295 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,547 | ₩28,283 | ₩26,547 | ₩28,136 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,854 | ₩26,854 | ₩26,040 | ₩26,574 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,669 | ₩28,056 | ₩26,601 | ₩26,601 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,895 | ₩27,950 | ₩25,519 | ₩27,669 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,627 | ₩27,442 | ₩26,360 | ₩27,309 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,227 | ₩27,135 | ₩26,000 | ₩26,627 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,319 | ₩26,374 | ₩24,972 | ₩26,240 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,172 | ₩25,933 | ₩24,424 | ₩25,492 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,880 | ₩26,708 | ₩25,172 | ₩25,252 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,267 | ₩26,494 | ₩25,359 | ₩25,946 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,227 | ₩26,614 | ₩25,372 | ₩26,067 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,694 | ₩26,975 | ₩26,067 | ₩26,067 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,868 | ₩26,975 | ₩26,187 | ₩26,601 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,721 | ₩27,415 | ₩26,387 | ₩27,028 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,789 | ₩28,083 | ₩26,734 | ₩26,761 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,696 | ₩28,711 | ₩26,975 | ₩27,696 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,378 | ₩29,953 | ₩27,375 | ₩27,442 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,378 | ₩29,605 | ₩28,283 | ₩29,445 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,896 | ₩29,993 | ₩27,829 | ₩29,378 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,604 | ₩29,258 | ₩27,642 | ₩28,123 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,869 | ₩28,764 | ₩26,868 | ₩28,550 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,470 | ₩28,470 | ₩27,656 | ₩27,776 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,045 | ₩30,033 | ₩28,016 | ₩28,377 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,111 | ₩30,687 | ₩28,363 | ₩29,045 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,460 | ₩30,674 | ₩29,685 | ₩29,712 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,178 | ₩30,433 | ₩28,978 | ₩30,433 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,659 | ₩30,513 | ₩28,978 | ₩29,071 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,649 | ₩32,236 | ₩30,473 | ₩30,500 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,128 | ₩32,156 | ₩30,647 | ₩31,742 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,742 | ₩31,956 | ₩30,767 | ₩30,914 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩31,996 | ₩32,690 | ₩31,101 | ₩31,595 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,517 | ₩32,517 | ₩31,729 | ₩32,009 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,545 | ₩33,879 | ₩32,476 | ₩32,517 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,251 | ₩34,666 | ₩33,198 | ₩33,478 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,304 | ₩33,465 | ₩32,143 | ₩32,570 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,729 | ₩33,465 | ₩31,729 | ₩33,224 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩30,981 | ₩32,517 | ₩30,180 | ₩31,462 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,715 | ₩31,862 | ₩30,433 | ₩30,847 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,528 | ₩32,009 | ₩30,941 | ₩31,181 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,463 | ₩32,583 | ₩31,782 | ₩31,876 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,049 | ₩32,904 | ₩31,729 | ₩32,383 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,944 | ₩33,077 | ₩32,049 | ₩32,343 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,930 | ₩33,184 | ₩32,663 | ₩32,744 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,385 | ₩33,385 | ₩32,450 | ₩32,730 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,570 | ₩33,932 | ₩32,330 | ₩33,438 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,263 | ₩32,824 | ₩32,049 | ₩32,330 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,930 | ₩33,184 | ₩32,223 | ₩32,236 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,331 | ₩33,999 | ₩32,450 | ₩32,637 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,890 | ₩35,067 | ₩32,890 | ₩33,652 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,853 | ₩35,241 | ₩32,890 | ₩32,984 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,784 | ₩36,055 | ₩32,383 | ₩34,600 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,770 | ₩32,784 | ₩31,662 | ₩32,183 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,649 | ₩33,331 | ₩31,355 | ₩32,583 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,300 | ₩32,597 | ₩30,300 | ₩31,555 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,325 | ₩30,113 | ₩29,045 | ₩29,058 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,245 | ₩29,512 | ₩28,577 | ₩28,964 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,950 | ₩29,499 | ₩27,829 | ₩29,111 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,788 | ₩28,764 | ₩26,788 | ₩28,136 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,202 | ₩28,043 | ₩26,841 | ₩26,975 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,536 | ₩28,056 | ₩26,881 | ₩27,148 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,003 | ₩28,177 | ₩27,175 | ₩27,936 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,001 | ₩28,230 | ₩26,975 | ₩27,722 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,307 | ₩27,883 | ₩25,773 | ₩27,202 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,347 | ₩27,589 | ₩26,107 | ₩26,307 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,452 | ₩26,868 | ₩25,452 | ₩26,013 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩25,986 | ₩26,881 | ₩25,239 | ₩25,559 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,803 | ₩28,096 | ₩25,452 | ₩25,452 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,896 | ₩28,417 | ₩27,188 | ₩27,909 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,430 | ₩28,751 | ₩27,990 | ₩28,136 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,187 | ₩30,246 | ₩26,067 | ₩28,764 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,043 | ₩28,404 | ₩25,506 | ₩26,187 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,788 | ₩35,788 | ₩27,763 | ₩28,190 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,578 | ₩37,845 | ₩36,803 | ₩37,444 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,391 | ₩38,993 | ₩37,177 | ₩37,604 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,843 | ₩37,391 | ₩35,388 | ₩37,017 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,097 | ₩38,138 | ₩35,067 | ₩37,217 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,564 | ₩37,818 | ₩36,723 | ₩36,856 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,005 | ₩38,472 | ₩37,137 | ₩37,684 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,860 | ₩38,926 | ₩38,419 | ₩38,713 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,579 | ₩39,247 | ₩38,406 | ₩39,127 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,006 | ₩39,394 | ₩37,791 | ₩38,472 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,317 | ₩41,397 | ₩38,606 | ₩39,314 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,061 | ₩41,090 | ₩40,061 | ₩40,529 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,263 | ₩41,397 | ₩40,075 | ₩40,729 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,462 | ₩42,278 | ₩40,275 | ₩41,504 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,637 | ₩41,637 | ₩39,674 | ₩40,168 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,167 | ₩41,891 | ₩38,472 | ₩41,637 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,447 | ₩39,527 | ₩38,499 | ₩38,926 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,138 | ₩39,714 | ₩38,138 | ₩39,420 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,726 | ₩38,819 | ₩37,391 | ₩37,738 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,834 | ₩41,383 | ₩38,753 | ₩39,127 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,529 | ₩40,529 | ₩39,394 | ₩39,928 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,407 | ₩40,609 | ₩39,260 | ₩40,008 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,943 | ₩41,557 | ₩39,834 | ₩40,061 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,398 | ₩42,398 | ₩39,634 | ₩39,874 | -5.95% | 4.2만 |
|---|