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 | ₩46,844 | ₩46,897 | ₩46,670 | ₩46,870 | +0.06% | 12.4만 |
| 2026.10.08 | ₩46,830 | ₩46,870 | ₩46,710 | ₩46,844 | +0.03% | 20.7만 |
| 2026.10.07 | ₩46,737 | ₩46,924 | ₩46,737 | ₩46,844 | +0.23% | 13.6만 |
| 2026.10.06 | ₩46,897 | ₩46,897 | ₩46,710 | ₩46,777 | -0.26% | 15.6만 |
| 2026.10.05 | ₩46,429 | ₩46,884 | ₩46,429 | ₩46,777 | +0.75% | 22.9만 |
| 2026.10.02 | ₩46,616 | ₩46,630 | ₩46,282 | ₩46,576 | -0.09% | 34.2만 |
| 2026.10.01 | ₩46,937 | ₩46,937 | ₩46,496 | ₩46,616 | -0.68% | 54.2만 |
| 2026.09.30 | ₩46,897 | ₩47,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,964 |
| +0.14% |
| 16.7만 |
| 2026.09.29 | ₩46,991 | ₩46,991 | ₩46,830 | ₩46,897 | -0.20% | 8.5만 |
|---|
| 2026.09.28 | ₩46,884 | ₩47,017 | ₩46,870 | ₩46,910 | +0.06% | 9.5만 |
|---|
| 2026.09.25 | ₩46,790 | ₩46,924 | ₩46,737 | ₩46,857 | +0.14% | 16.2만 |
|---|
| 2026.09.24 | ₩46,897 | ₩47,044 | ₩46,870 | ₩46,910 | +0.03% | 10.9만 |
|---|
| 2026.09.23 | ₩47,151 | ₩47,151 | ₩46,844 | ₩46,977 | -0.37% | 14.2만 |
|---|
| 2026.09.22 | ₩46,804 | ₩47,231 | ₩46,804 | ₩47,151 | +0.74% | 13만 |
|---|
| 2026.09.21 | ₩46,870 | ₩47,004 | ₩46,790 | ₩47,004 | +0.29% | 6.9만 |
|---|
| 2026.09.18 | ₩46,750 | ₩46,951 | ₩46,697 | ₩46,870 | +0.26% | 27.1만 |
|---|
| 2026.09.17 | ₩47,084 | ₩47,138 | ₩46,750 | ₩46,750 | -0.71% | 6.6만 |
|---|
| 2026.09.16 | ₩46,951 | ₩47,031 | ₩46,884 | ₩46,910 | -0.09% | 11.6만 |
|---|
| 2026.09.15 | ₩46,389 | ₩46,991 | ₩46,389 | ₩46,924 | +1.15% | 19.6만 |
|---|
| 2026.09.14 | ₩46,643 | ₩46,897 | ₩46,563 | ₩46,750 | +0.23% | 15.4만 |
|---|
| 2026.09.11 | ₩47,057 | ₩47,098 | ₩46,657 | ₩46,670 | -0.82% | 19.1만 |
|---|
| 2026.09.10 | ₩46,603 | ₩46,844 | ₩46,603 | ₩46,817 | +0.46% | 22.7만 |
|---|
| 2026.09.09 | ₩46,884 | ₩46,897 | ₩46,670 | ₩46,817 | -0.14% | 17.1만 |
|---|
| 2026.09.08 | ₩46,362 | ₩46,897 | ₩46,309 | ₩46,844 | +1.04% | 45.7만 |
|---|
| 2026.09.04 | ₩46,269 | ₩46,496 | ₩46,269 | ₩46,416 | +0.32% | 54.2만 |
|---|
| 2026.09.03 | ₩46,563 | ₩46,643 | ₩46,309 | ₩46,403 | -0.34% | 48.7만 |
|---|
| 2026.09.02 | ₩46,510 | ₩46,710 | ₩46,483 | ₩46,510 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩46,630 | ₩46,630 | ₩46,416 | ₩46,496 | -0.29% | 19.2만 |
|---|
| 2026.08.31 | ₩46,229 | ₩46,670 | ₩46,122 | ₩46,616 | +0.84% | 27.4만 |
|---|
| 2026.08.28 | ₩46,055 | ₩46,456 | ₩46,055 | ₩46,202 | +0.32% | 34.5만 |
|---|
| 2026.08.27 | ₩46,189 | ₩46,456 | ₩46,162 | ₩46,215 | +0.06% | 16.1만 |
|---|
| 2026.08.26 | ₩46,483 | ₩46,483 | ₩46,189 | ₩46,309 | -0.37% | 19.5만 |
|---|
| 2026.08.25 | ₩45,908 | ₩46,510 | ₩45,868 | ₩46,336 | +0.93% | 38.9만 |
|---|
| 2026.08.24 | ₩46,109 | ₩46,109 | ₩45,788 | ₩45,948 | -0.35% | 46만 |
|---|
| 2026.08.21 | ₩45,828 | ₩46,042 | ₩45,734 | ₩46,042 | +0.47% | 38.9만 |
|---|
| 2026.08.20 | ₩45,654 | ₩45,815 | ₩45,587 | ₩45,761 | +0.23% | 26.3만 |
|---|
| 2026.08.19 | ₩45,708 | ₩45,855 | ₩45,681 | ₩45,815 | +0.23% | 34만 |
|---|
| 2026.08.18 | ₩45,440 | ₩45,668 | ₩45,427 | ₩45,668 | +0.50% | 30.8만 |
|---|
| 2026.08.17 | ₩45,627 | ₩45,734 | ₩45,440 | ₩45,440 | -0.41% | 26.1만 |
|---|
| 2026.08.14 | ₩45,587 | ₩45,748 | ₩45,561 | ₩45,641 | +0.12% | 62.6만 |
|---|
| 2026.08.13 | ₩45,881 | ₩45,948 | ₩45,641 | ₩45,654 | -0.50% | 34.9만 |
|---|
| 2026.08.12 | ₩45,774 | ₩45,962 | ₩45,761 | ₩45,881 | +0.23% | 32.2만 |
|---|
| 2026.08.11 | ₩45,708 | ₩45,948 | ₩45,521 | ₩45,948 | +0.53% | 36.7만 |
|---|
| 2026.08.10 | ₩45,694 | ₩45,868 | ₩45,013 | ₩45,774 | +0.18% | 34.8만 |
|---|
| 2026.08.07 | ₩45,574 | ₩45,641 | ₩45,360 | ₩45,574 | 0.00% | 25.6만 |
|---|
| 2026.08.06 | ₩45,440 | ₩45,574 | ₩45,373 | ₩45,561 | +0.26% | 42.7만 |
|---|
| 2026.08.05 | ₩45,373 | ₩45,614 | ₩45,253 | ₩45,534 | +0.35% | 28.8만 |
|---|
| 2026.08.04 | ₩45,454 | ₩45,694 | ₩45,440 | ₩45,521 | +0.15% | 23.2만 |
|---|
| 2026.08.03 | ₩45,133 | ₩45,881 | ₩45,133 | ₩45,440 | +0.68% | 34만 |
|---|
| 2026.07.31 | ₩44,932 | ₩45,440 | ₩44,932 | ₩45,253 | +0.71% | 57.7만 |
|---|
| 2026.07.30 | ₩44,732 | ₩45,774 | ₩44,572 | ₩45,521 | +1.76% | 324.9만 |
|---|
| 2026.07.29 | ₩35,711 | ₩41,257 | ₩35,577 | ₩40,429 | +13.21% | 38.7만 |
|---|
| 2026.07.28 | ₩34,815 | ₩36,205 | ₩34,815 | ₩35,604 | +2.26% | 5.2만 |
|---|
| 2026.07.27 | ₩34,441 | ₩35,524 | ₩34,013 | ₩34,548 | +0.31% | 4.6만 |
|---|
| 2026.07.24 | ₩34,134 | ₩34,748 | ₩33,840 | ₩34,160 | +0.08% | 5만 |
|---|
| 2026.07.23 | ₩33,853 | ₩34,762 | ₩33,171 | ₩34,080 | +0.67% | 17.2만 |
|---|
| 2026.07.22 | ₩34,254 | ₩34,735 | ₩33,733 | ₩34,134 | -0.35% | 4.4만 |
|---|
| 2026.07.21 | ₩33,278 | ₩34,401 | ₩33,105 | ₩34,080 | +2.41% | 7.1만 |
|---|
| 2026.07.20 | ₩33,198 | ₩33,973 | ₩33,078 | ₩33,412 | +0.64% | 9.4만 |
|---|
| 2026.07.17 | ₩33,532 | ₩33,987 | ₩32,490 | ₩33,412 | -0.36% | 7.5만 |
|---|
| 2026.07.16 | ₩33,185 | ₩34,668 | ₩32,944 | ₩33,840 | +1.97% | 7.5만 |
|---|
| 2026.07.15 | ₩31,541 | ₩33,399 | ₩31,207 | ₩32,784 | +3.94% | 7.2만 |
|---|
| 2026.07.14 | ₩32,918 | ₩32,944 | ₩30,739 | ₩31,340 | -4.79% | 4.1만 |
|---|
| 2026.07.13 | ₩31,822 | ₩34,214 | ₩31,768 | ₩33,305 | +4.66% | 4.8만 |
|---|
| 2026.07.10 | ₩32,156 | ₩33,078 | ₩31,113 | ₩31,835 | -1.00% | 6.8만 |
|---|
| 2026.07.09 | ₩31,541 | ₩34,748 | ₩31,100 | ₩31,915 | +1.19% | 6.8만 |
|---|
| 2026.07.08 | ₩32,744 | ₩33,305 | ₩31,688 | ₩32,383 | -1.10% | 4.8만 |
|---|
| 2026.07.07 | ₩33,893 | ₩34,655 | ₩32,076 | ₩33,131 | -2.25% | 4.7만 |
|---|
| 2026.07.06 | ₩32,811 | ₩34,000 | ₩31,461 | ₩33,639 | +2.53% | 7.5만 |
|---|
| 2026.07.02 | ₩32,436 | ₩33,225 | ₩32,343 | ₩33,198 | +2.35% | 2.6만 |
|---|
| 2026.07.01 | ₩31,581 | ₩32,744 | ₩31,407 | ₩32,436 | +2.71% | 3.7만 |
|---|
| 2026.06.30 | ₩32,744 | ₩32,877 | ₩31,207 | ₩31,528 | -3.71% | 4.6만 |
|---|
| 2026.06.29 | ₩32,022 | ₩33,345 | ₩32,022 | ₩32,851 | +2.59% | 5.3만 |
|---|
| 2026.06.26 | ₩31,180 | ₩32,877 | ₩30,846 | ₩31,915 | +2.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,592 | ₩31,274 | ₩30,311 | ₩30,899 | +1.00% | 5.3만 |
|---|
| 2026.06.24 | ₩29,403 | ₩30,793 | ₩29,095 | ₩30,592 | +4.05% | 6.6만 |
|---|
| 2026.06.23 | ₩28,815 | ₩30,351 | ₩27,237 | ₩29,068 | +0.88% | 6.2만 |
|---|
| 2026.06.22 | ₩29,175 | ₩29,376 | ₩28,026 | ₩29,068 | -0.37% | 7.6만 |
|---|
| 2026.06.18 | ₩29,162 | ₩30,044 | ₩27,812 | ₩29,429 | +0.92% | 13.4만 |
|---|
| 2026.06.17 | ₩30,325 | ₩31,675 | ₩28,160 | ₩28,360 | -6.48% | 12.3만 |
|---|
| 2026.06.16 | ₩29,282 | ₩30,592 | ₩29,229 | ₩30,325 | +3.56% | 6만 |
|---|
| 2026.06.15 | ₩27,812 | ₩30,071 | ₩27,558 | ₩29,256 | +5.19% | 6.5만 |
|---|
| 2026.06.12 | ₩29,162 | ₩29,162 | ₩27,358 | ₩27,812 | -4.63% | 4.9만 |
|---|
| 2026.06.11 | ₩30,151 | ₩30,699 | ₩28,507 | ₩28,734 | -4.70% | 7만 |
|---|
| 2026.06.10 | ₩30,739 | ₩31,621 | ₩30,271 | ₩30,726 | -0.04% | 8.1만 |
|---|
| 2026.06.09 | ₩29,576 | ₩31,046 | ₩28,948 | ₩30,365 | +2.67% | 8.1만 |
|---|
| 2026.06.08 | ₩29,857 | ₩29,884 | ₩28,815 | ₩29,523 | -1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩29,269 | ₩30,271 | ₩28,414 | ₩29,991 | +2.47% | 4만 |
|---|
| 2026.06.04 | ₩28,253 | ₩29,616 | ₩28,253 | ₩29,563 | +4.64% | 3.5만 |
|---|
| 2026.06.03 | ₩28,667 | ₩29,376 | ₩27,946 | ₩28,026 | -2.24% | 4.9만 |
|---|
| 2026.06.02 | ₩29,296 | ₩30,498 | ₩28,414 | ₩28,414 | -3.01% | 3.7만 |
|---|
| 2026.06.01 | ₩30,485 | ₩30,672 | ₩28,962 | ₩29,296 | -3.90% | 4.2만 |
|---|
| 2026.05.29 | ₩31,675 | ₩31,675 | ₩30,231 | ₩30,458 | -3.84% | 2.8만 |
|---|
| 2026.05.28 | ₩31,060 | ₩31,969 | ₩30,886 | ₩31,795 | +2.37% | 3.3만 |
|---|
| 2026.05.27 | ₩30,472 | ₩31,247 | ₩30,351 | ₩31,247 | +2.54% | 2.3만 |
|---|
| 2026.05.26 | ₩31,020 | ₩31,020 | ₩29,683 | ₩30,645 | -1.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,675 | ₩32,076 | ₩29,884 | ₩30,966 | -2.24% | 4.5만 |
|---|
| 2026.05.21 | ₩30,298 | ₩31,848 | ₩29,750 | ₩31,594 | +4.28% | 4.1만 |
|---|
| 2026.05.20 | ₩30,204 | ₩31,287 | ₩29,750 | ₩30,739 | +1.77% | 3.3만 |
|---|
| 2026.05.19 | ₩28,962 | ₩31,060 | ₩28,962 | ₩30,365 | +4.85% | 3.2만 |
|---|
| 2026.05.18 | ₩28,079 | ₩29,804 | ₩27,799 | ₩29,256 | +4.19% | 4.8만 |
|---|
| 2026.05.15 | ₩28,841 | ₩29,068 | ₩27,598 | ₩28,146 | -2.41% | 3.7만 |
|---|
| 2026.05.14 | ₩28,173 | ₩28,921 | ₩27,438 | ₩28,921 | +2.66% | 4.3만 |
|---|
| 2026.05.13 | ₩27,384 | ₩29,550 | ₩27,331 | ₩28,200 | +2.98% | 12만 |
|---|
| 2026.05.12 | ₩29,616 | ₩32,517 | ₩27,251 | ₩27,318 | -7.76% | 20.2만 |
|---|
| 2026.05.11 | ₩24,591 | ₩25,393 | ₩23,749 | ₩24,083 | -2.07% | 3.7만 |
|---|
| 2026.05.08 | ₩25,714 | ₩25,714 | ₩24,177 | ₩24,591 | -4.37% | 1.8만 |
|---|
| 2026.05.07 | ₩25,447 | ₩26,075 | ₩24,939 | ₩25,500 | +0.21% | 6만 |
|---|
| 2026.05.06 | ₩26,355 | ₩26,583 | ₩25,126 | ₩25,594 | -2.89% | 5.3만 |
|---|
| 2026.05.05 | ₩25,393 | ₩26,796 | ₩25,286 | ₩26,222 | +3.26% | 3.1만 |
|---|
| 2026.05.04 | ₩25,767 | ₩26,168 | ₩25,273 | ₩25,380 | -1.50% | 1.9만 |
|---|
| 2026.05.01 | ₩24,872 | ₩26,462 | ₩24,872 | ₩26,369 | +6.02% | 3.1만 |
|---|
| 2026.04.30 | ₩24,725 | ₩25,433 | ₩24,458 | ₩25,380 | +2.65% | 2.9만 |
|---|
| 2026.04.29 | ₩25,313 | ₩25,527 | ₩23,856 | ₩24,324 | -3.91% | 3.9만 |
|---|
| 2026.04.28 | ₩25,286 | ₩25,340 | ₩24,458 | ₩24,992 | -1.16% | 1.9만 |
|---|
| 2026.04.27 | ₩25,687 | ₩26,542 | ₩25,246 | ₩25,300 | -1.51% | 2.1만 |
|---|
| 2026.04.24 | ₩25,487 | ₩25,914 | ₩24,845 | ₩25,687 | +0.79% | 3.3만 |
|---|
| 2026.04.23 | ₩26,623 | ₩26,623 | ₩25,540 | ₩25,567 | -3.97% | 2.8만 |
|---|
| 2026.04.22 | ₩26,516 | ₩26,970 | ₩26,061 | ₩26,676 | +0.60% | 2.9만 |
|---|
| 2026.04.21 | ₩27,665 | ₩27,959 | ₩26,315 | ₩26,462 | -4.35% | 4.5만 |
|---|
| 2026.04.20 | ₩27,358 | ₩28,079 | ₩27,318 | ₩27,558 | +0.73% | 4.8만 |
|---|
| 2026.04.17 | ₩26,957 | ₩28,721 | ₩26,850 | ₩27,759 | +2.97% | 10.6만 |
|---|
| 2026.04.16 | ₩26,863 | ₩27,237 | ₩26,021 | ₩26,436 | -1.59% | 5.7만 |
|---|
| 2026.04.15 | ₩25,099 | ₩27,491 | ₩24,658 | ₩26,743 | +6.55% | 8.7만 |
|---|
| 2026.04.14 | ₩23,348 | ₩24,778 | ₩23,054 | ₩24,738 | +5.95% | 3.6만 |
|---|
| 2026.04.13 | ₩22,012 | ₩23,789 | ₩22,012 | ₩23,522 | +6.86% | 6.7만 |
|---|
| 2026.04.10 | ₩22,760 | ₩22,854 | ₩21,664 | ₩22,092 | -2.94% | 4.1만 |
|---|
| 2026.04.09 | ₩22,720 | ₩22,840 | ₩22,065 | ₩22,680 | -0.18% | 3.5만 |
|---|
| 2026.04.08 | ₩23,054 | ₩23,388 | ₩22,279 | ₩22,720 | -1.45% | 3.9만 |
|---|
| 2026.04.07 | ₩22,894 | ₩23,375 | ₩22,292 | ₩22,493 | -1.75% | 2.2만 |
|---|
| 2026.04.06 | ₩23,001 | ₩23,375 | ₩22,653 | ₩22,974 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩22,720 | ₩23,669 | ₩22,573 | ₩23,041 | +1.41% | 1.3만 |
|---|
| 2026.04.01 | ₩22,921 | ₩23,656 | ₩22,800 | ₩23,054 | +0.58% | 3.4만 |
|---|
| 2026.03.31 | ₩23,308 | ₩23,990 | ₩22,466 | ₩22,961 | -1.49% | 3.7만 |
|---|
| 2026.03.30 | ₩22,707 | ₩23,816 | ₩22,186 | ₩23,108 | +1.77% | 6.6만 |
|---|
| 2026.03.27 | ₩23,723 | ₩24,284 | ₩22,426 | ₩22,667 | -4.45% | 8.3만 |
|---|
| 2026.03.26 | ₩21,664 | ₩24,618 | ₩21,651 | ₩24,070 | +11.10% | 9.9만 |
|---|
| 2026.03.25 | ₩24,244 | ₩24,498 | ₩21,451 | ₩21,838 | -9.92% | 30.7만 |
|---|
| 2026.03.24 | ₩24,190 | ₩25,888 | ₩23,442 | ₩24,164 | -0.11% | 10.2만 |
|---|
| 2026.03.23 | ₩25,059 | ₩25,767 | ₩24,043 | ₩24,511 | -2.19% | 10.9만 |
|---|
| 2026.03.20 | ₩25,019 | ₩25,727 | ₩24,444 | ₩24,565 | -1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩24,979 | ₩25,393 | ₩24,725 | ₩25,019 | +0.16% | 5.8만 |
|---|
| 2026.03.18 | ₩25,995 | ₩26,142 | ₩24,859 | ₩24,939 | -4.06% | 7.9만 |
|---|
| 2026.03.17 | ₩26,369 | ₩27,184 | ₩25,380 | ₩26,222 | -0.56% | 7.6만 |
|---|
| 2026.03.16 | ₩26,101 | ₩26,596 | ₩25,674 | ₩26,248 | +0.56% | 6.5만 |
|---|
| 2026.03.13 | ₩26,008 | ₩26,235 | ₩25,273 | ₩26,035 | +0.10% | 4.8만 |
|---|
| 2026.03.12 | ₩25,807 | ₩25,995 | ₩24,872 | ₩25,513 | -1.14% | 6.5만 |
|---|
| 2026.03.11 | ₩26,609 | ₩26,810 | ₩25,741 | ₩26,195 | -1.56% | 4만 |
|---|
| 2026.03.10 | ₩27,371 | ₩27,799 | ₩26,182 | ₩26,315 | -3.86% | 8.9만 |
|---|
| 2026.03.09 | ₩26,730 | ₩28,200 | ₩26,730 | ₩27,719 | +3.70% | 17.1만 |
|---|
| 2026.03.06 | ₩25,259 | ₩26,048 | ₩25,032 | ₩25,219 | -0.16% | 9.5만 |
|---|
| 2026.03.05 | ₩26,863 | ₩26,863 | ₩25,420 | ₩25,660 | -4.48% | 2.5만 |
|---|
| 2026.03.04 | ₩27,785 | ₩27,973 | ₩26,382 | ₩26,850 | -3.37% | 5.4만 |
|---|
| 2026.03.03 | ₩27,037 | ₩28,173 | ₩26,462 | ₩27,852 | +3.02% | 2.9만 |
|---|
| 2026.03.02 | ₩26,730 | ₩27,852 | ₩26,449 | ₩27,371 | +2.40% | 2.4만 |
|---|
| 2026.02.27 | ₩26,743 | ₩28,133 | ₩26,743 | ₩27,318 | +2.15% | 2.4만 |
|---|
| 2026.02.26 | ₩26,569 | ₩28,307 | ₩26,569 | ₩28,160 | +5.99% | 7.4만 |
|---|
| 2026.02.25 | ₩26,877 | ₩26,877 | ₩26,061 | ₩26,596 | -1.04% | 9.9만 |
|---|
| 2026.02.24 | ₩27,692 | ₩28,079 | ₩26,623 | ₩26,623 | -3.86% | 4.2만 |
|---|
| 2026.02.23 | ₩26,917 | ₩27,973 | ₩25,540 | ₩27,692 | +2.88% | 4.8만 |
|---|
| 2026.02.20 | ₩26,649 | ₩27,465 | ₩26,382 | ₩27,331 | +2.56% | 2.7만 |
|---|
| 2026.02.19 | ₩26,248 | ₩27,157 | ₩26,021 | ₩26,649 | +1.53% | 3.4만 |
|---|
| 2026.02.18 | ₩25,340 | ₩26,395 | ₩24,992 | ₩26,262 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩25,193 | ₩25,954 | ₩24,444 | ₩25,513 | +1.27% | 7.4만 |
|---|
| 2026.02.13 | ₩25,901 | ₩26,730 | ₩25,193 | ₩25,273 | -2.43% | 10.1만 |
|---|
| 2026.02.12 | ₩26,289 | ₩26,516 | ₩25,380 | ₩25,968 | -1.22% | 10.5만 |
|---|
| 2026.02.11 | ₩26,248 | ₩26,636 | ₩25,393 | ₩26,088 | -0.61% | 8.5만 |
|---|
| 2026.02.10 | ₩26,716 | ₩26,997 | ₩26,088 | ₩26,088 | -2.35% | 3.4만 |
|---|
| 2026.02.09 | ₩26,890 | ₩26,997 | ₩26,208 | ₩26,623 | -0.99% | 4만 |
|---|
| 2026.02.06 | ₩26,743 | ₩27,438 | ₩26,409 | ₩27,050 | +1.15% | 6.3만 |
|---|
| 2026.02.05 | ₩27,812 | ₩28,106 | ₩26,756 | ₩26,783 | -3.70% | 7.6만 |
|---|
| 2026.02.04 | ₩27,719 | ₩28,734 | ₩26,997 | ₩27,719 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩29,403 | ₩29,977 | ₩27,398 | ₩27,465 | -6.59% | 7.2만 |
|---|
| 2026.02.02 | ₩29,403 | ₩29,630 | ₩28,307 | ₩29,469 | +0.23% | 8.6만 |
|---|
| 2026.01.30 | ₩27,919 | ₩30,017 | ₩27,852 | ₩29,403 | +5.31% | 7.8만 |
|---|
| 2026.01.29 | ₩28,627 | ₩29,282 | ₩27,665 | ₩28,146 | -1.68% | 8.1만 |
|---|
| 2026.01.28 | ₩27,892 | ₩28,788 | ₩26,890 | ₩28,574 | +2.44% | 10만 |
|---|
| 2026.01.27 | ₩28,494 | ₩28,494 | ₩27,678 | ₩27,799 | -2.44% | 5.4만 |
|---|
| 2026.01.26 | ₩29,068 | ₩30,057 | ₩28,039 | ₩28,400 | -2.30% | 6.9만 |
|---|
| 2026.01.23 | ₩29,135 | ₩30,712 | ₩28,387 | ₩29,068 | -0.23% | 9.2만 |
|---|
| 2026.01.22 | ₩30,485 | ₩30,699 | ₩29,710 | ₩29,737 | -2.46% | 4.8만 |
|---|
| 2026.01.21 | ₩29,202 | ₩30,458 | ₩29,002 | ₩30,458 | +4.30% | 5만 |
|---|
| 2026.01.20 | ₩29,683 | ₩30,539 | ₩29,002 | ₩29,095 | -1.98% | 9만 |
|---|
| 2026.01.16 | ₩31,675 | ₩32,263 | ₩30,498 | ₩30,525 | -3.63% | 3.9만 |
|---|
| 2026.01.15 | ₩31,153 | ₩32,182 | ₩30,672 | ₩31,768 | +1.97% | 4.5만 |
|---|
| 2026.01.14 | ₩31,768 | ₩31,982 | ₩30,793 | ₩30,940 | -2.61% | 3.2만 |
|---|
| 2026.01.13 | ₩32,022 | ₩32,717 | ₩31,127 | ₩31,621 | -1.25% | 4.3만 |
|---|
| 2026.01.12 | ₩32,543 | ₩32,543 | ₩31,755 | ₩32,035 | -1.56% | 2.1만 |
|---|
| 2026.01.09 | ₩33,572 | ₩33,906 | ₩32,503 | ₩32,543 | -3.07% | 3.8만 |
|---|
| 2026.01.08 | ₩33,278 | ₩34,695 | ₩33,225 | ₩33,506 | +0.68% | 4만 |
|---|
| 2026.01.07 | ₩33,332 | ₩33,492 | ₩32,169 | ₩32,597 | -2.21% | 3.3만 |
|---|
| 2026.01.06 | ₩31,755 | ₩33,492 | ₩31,755 | ₩33,252 | +4.71% | 4.3만 |
|---|
| 2026.01.05 | ₩31,006 | ₩32,543 | ₩30,204 | ₩31,487 | +1.55% | 5.9만 |
|---|
| 2026.01.02 | ₩31,741 | ₩31,888 | ₩30,458 | ₩30,873 | -2.74% | 3만 |
|---|
| 2025.12.31 | ₩31,554 | ₩32,035 | ₩30,966 | ₩31,207 | -1.10% | 4.3만 |
|---|
| 2025.12.30 | ₩32,490 | ₩32,610 | ₩31,808 | ₩31,902 | -1.81% | 3.4만 |
|---|
| 2025.12.29 | ₩32,076 | ₩32,931 | ₩31,755 | ₩32,410 | +1.04% | 3.7만 |
|---|
| 2025.12.26 | ₩32,971 | ₩33,105 | ₩32,076 | ₩32,370 | -1.82% | 4.7만 |
|---|
| 2025.12.24 | ₩32,958 | ₩33,212 | ₩32,690 | ₩32,770 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩33,412 | ₩33,412 | ₩32,476 | ₩32,757 | -1.96% | 2.9만 |
|---|
| 2025.12.22 | ₩32,597 | ₩33,960 | ₩32,356 | ₩33,465 | +2.67% | 2.5만 |
|---|
| 2025.12.19 | ₩32,289 | ₩32,851 | ₩32,076 | ₩32,356 | +0.21% | 5만 |
|---|
| 2025.12.18 | ₩32,958 | ₩33,212 | ₩32,249 | ₩32,263 | -2.11% | 3.9만 |
|---|
| 2025.12.17 | ₩33,359 | ₩34,027 | ₩32,476 | ₩32,664 | -2.08% | 3.3만 |
|---|
| 2025.12.16 | ₩32,918 | ₩35,096 | ₩32,918 | ₩33,679 | +2.31% | 6.4만 |
|---|
| 2025.12.15 | ₩34,882 | ₩35,270 | ₩32,918 | ₩33,011 | -5.36% | 3.7만 |
|---|
| 2025.12.12 | ₩32,811 | ₩36,085 | ₩32,410 | ₩34,628 | +5.54% | 8만 |
|---|
| 2025.12.11 | ₩32,797 | ₩32,811 | ₩31,688 | ₩32,209 | -1.79% | 2.7만 |
|---|
| 2025.12.10 | ₩31,675 | ₩33,359 | ₩31,381 | ₩32,610 | +2.95% | 8.2만 |
|---|
| 2025.12.09 | ₩30,325 | ₩32,623 | ₩30,325 | ₩31,581 | +4.14% | 4.9만 |
|---|
| 2025.12.08 | ₩29,349 | ₩30,138 | ₩29,068 | ₩29,082 | -0.91% | 2.7만 |
|---|
| 2025.12.05 | ₩29,269 | ₩29,536 | ₩28,601 | ₩28,988 | -0.96% | 4.3만 |
|---|
| 2025.12.04 | ₩27,973 | ₩29,523 | ₩27,852 | ₩29,135 | +4.16% | 7.1만 |
|---|
| 2025.12.03 | ₩26,810 | ₩28,788 | ₩26,810 | ₩28,160 | +5.03% | 5.4만 |
|---|
| 2025.12.02 | ₩27,224 | ₩28,066 | ₩26,863 | ₩26,997 | -0.83% | 4.4만 |
|---|
| 2025.12.01 | ₩27,558 | ₩28,079 | ₩26,903 | ₩27,171 | -1.41% | 3.4만 |
|---|
| 2025.11.28 | ₩28,026 | ₩28,200 | ₩27,197 | ₩27,959 | -0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩27,024 | ₩28,253 | ₩26,997 | ₩27,745 | +2.67% | 3.1만 |
|---|
| 2025.11.25 | ₩26,329 | ₩27,906 | ₩25,794 | ₩27,224 | +3.40% | 5.4만 |
|---|
| 2025.11.24 | ₩26,369 | ₩27,612 | ₩26,128 | ₩26,329 | -0.15% | 3.8만 |
|---|
| 2025.11.21 | ₩25,473 | ₩26,890 | ₩25,473 | ₩26,035 | +2.20% | 5.2만 |
|---|
| 2025.11.20 | ₩26,008 | ₩26,903 | ₩25,259 | ₩25,580 | -1.64% | 5.9만 |
|---|
| 2025.11.19 | ₩27,826 | ₩28,120 | ₩25,473 | ₩25,473 | -8.45% | 6.5만 |
|---|
| 2025.11.18 | ₩27,919 | ₩28,440 | ₩27,211 | ₩27,932 | +0.05% | 3.2만 |
|---|
| 2025.11.17 | ₩28,454 | ₩28,774 | ₩28,013 | ₩28,160 | -1.03% | 6.7만 |
|---|
| 2025.11.14 | ₩26,208 | ₩30,271 | ₩26,088 | ₩28,788 | +9.84% | 10.8만 |
|---|
| 2025.11.13 | ₩28,066 | ₩28,427 | ₩25,527 | ₩26,208 | -6.62% | 20.6만 |
|---|
| 2025.11.12 | ₩35,818 | ₩35,818 | ₩27,785 | ₩28,213 | -21.23% | 33.2만 |
|---|
| 2025.11.11 | ₩37,609 | ₩37,876 | ₩36,833 | ₩37,475 | -0.36% | 2.1만 |
|---|
| 2025.11.10 | ₩37,421 | ₩39,025 | ₩37,208 | ₩37,635 | +0.57% | 2.7만 |
|---|
| 2025.11.07 | ₩36,873 | ₩37,421 | ₩35,417 | ₩37,047 | +0.47% | 3.7만 |
|---|
| 2025.11.06 | ₩37,127 | ₩38,170 | ₩35,096 | ₩37,248 | +0.32% | 5.8만 |
|---|
| 2025.11.05 | ₩37,595 | ₩37,849 | ₩36,753 | ₩36,887 | -1.88% | 3.1만 |
|---|
| 2025.11.04 | ₩38,036 | ₩38,504 | ₩37,168 | ₩37,715 | -0.84% | 6만 |
|---|
| 2025.11.03 | ₩38,892 | ₩38,958 | ₩38,451 | ₩38,745 | -0.38% | 7.1천 |
|---|
| 2025.10.31 | ₩38,611 | ₩39,279 | ₩38,437 | ₩39,159 | +1.42% | 1만 |
|---|
| 2025.10.30 | ₩39,039 | ₩39,426 | ₩37,822 | ₩38,504 | -1.37% | 1.5만 |
|---|
| 2025.10.29 | ₩41,351 | ₩41,431 | ₩38,638 | ₩39,346 | -4.85% | 2.1만 |
|---|
| 2025.10.28 | ₩40,094 | ₩41,123 | ₩40,094 | ₩40,562 | +1.17% | 9.9천 |
|---|
| 2025.10.27 | ₩41,297 | ₩41,431 | ₩40,108 | ₩40,763 | -1.29% | 1.3만 |
|---|
| 2025.10.24 | ₩40,495 | ₩42,313 | ₩40,308 | ₩41,538 | +2.57% | 1.5만 |
|---|
| 2025.10.23 | ₩41,671 | ₩41,671 | ₩39,707 | ₩40,201 | -3.53% | 5.8만 |
|---|
| 2025.10.22 | ₩39,199 | ₩41,925 | ₩38,504 | ₩41,671 | +6.31% | 3.5만 |
|---|
| 2025.10.21 | ₩39,480 | ₩39,560 | ₩38,531 | ₩38,958 | -1.32% | 1.8만 |
|---|
| 2025.10.20 | ₩38,170 | ₩39,747 | ₩38,170 | ₩39,453 | +3.36% | 2.3만 |
|---|
| 2025.10.17 | ₩38,758 | ₩38,851 | ₩37,421 | ₩37,769 | -2.55% | 2.9만 |
|---|
| 2025.10.16 | ₩39,867 | ₩41,418 | ₩38,785 | ₩39,159 | -1.78% | 2.5만 |
|---|
| 2025.10.15 | ₩40,562 | ₩40,562 | ₩39,426 | ₩39,961 | -1.48% | 1.8만 |
|---|
| 2025.10.14 | ₩39,440 | ₩40,642 | ₩39,293 | ₩40,041 | +1.52% | 2만 |
|---|
| 2025.10.13 | ₩40,976 | ₩41,591 | ₩39,867 | ₩40,094 | -2.15% | 2.3만 |
|---|
| 2025.10.10 | ₩42,433 | ₩42,433 | ₩39,667 | ₩39,907 | -5.95% | 4.2만 |
|---|