시장 데이터를 불러오는 중
전체 종목
스미스 & 네퓨 ADR 과거 주가
Smith & Nephew SNATS, Inc. Common Stock · SNN · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smith & Nephew SNATS, Inc. Common Stock · SNN · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,490 | ₩36,692 | ₩36,209 | ₩36,544 | +0.15% | 98.3만 |
| 2026.10.08 | ₩35,632 | ₩36,182 | ₩35,498 | ₩36,168 | +1.51% | 105.2만 |
| 2026.10.07 | ₩36,289 | ₩36,410 | ₩36,007 | ₩36,075 | -0.59% | 105만 |
| 2026.10.06 | ₩36,356 | ₩36,410 | ₩35,793 | ₩36,048 | -0.85% | 160.2만 |
| 2026.10.05 | ₩35,511 | ₩36,222 | ₩35,484 | ₩36,115 | +1.70% | 187.4만 |
| 2026.10.02 | ₩35,337 | ₩35,551 | ₩35,042 | ₩35,444 | +0.30% | 122.8만 |
| 2026.10.01 | ₩35,954 | ₩36,061 | ₩35,390 | ₩35,659 | -0.82% | 165.6만 |
| 2026.09.30 | ₩36,504 | ₩36,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,168 |
| -0.92% |
| 118.3만 |
| 2026.09.29 | ₩35,820 | ₩36,168 | ₩35,753 | ₩36,155 | +0.94% | 67.3만 |
|---|
| 2026.09.28 | ₩36,168 | ₩36,410 | ₩36,021 | ₩36,329 | +0.45% | 82.7만 |
|---|
| 2026.09.25 | ₩35,431 | ₩36,155 | ₩35,417 | ₩36,101 | +1.89% | 137.8만 |
|---|
| 2026.09.24 | ₩35,994 | ₩36,048 | ₩35,578 | ₩35,793 | -0.56% | 148.5만 |
|---|
| 2026.09.23 | ₩36,303 | ₩36,584 | ₩35,820 | ₩35,981 | -0.89% | 179.4만 |
|---|
| 2026.09.22 | ₩37,255 | ₩37,336 | ₩36,839 | ₩36,893 | -0.97% | 89.8만 |
|---|
| 2026.09.21 | ₩37,201 | ₩37,228 | ₩36,866 | ₩37,148 | -0.14% | 116.6만 |
|---|
| 2026.09.18 | ₩36,960 | ₩37,108 | ₩36,799 | ₩36,973 | +0.04% | 145.3만 |
|---|
| 2026.09.17 | ₩37,295 | ₩37,336 | ₩36,893 | ₩37,269 | -0.07% | 117만 |
|---|
| 2026.09.16 | ₩37,430 | ₩37,698 | ₩37,255 | ₩37,295 | -0.36% | 87.1만 |
|---|
| 2026.09.15 | ₩37,725 | ₩37,819 | ₩37,510 | ₩37,577 | -0.39% | 166.8만 |
|---|
| 2026.09.14 | ₩38,114 | ₩38,248 | ₩37,819 | ₩38,100 | -0.04% | 145.2만 |
|---|
| 2026.09.11 | ₩37,389 | ₩37,443 | ₩36,531 | ₩36,893 | -1.33% | 114만 |
|---|
| 2026.09.10 | ₩37,510 | ₩37,591 | ₩36,973 | ₩37,054 | -1.22% | 169.1만 |
|---|
| 2026.09.09 | ₩37,255 | ₩37,483 | ₩36,973 | ₩37,295 | +0.11% | 197.4만 |
|---|
| 2026.09.08 | ₩39,120 | ₩39,120 | ₩36,987 | ₩37,389 | -4.42% | 363.7만 |
|---|
| 2026.09.04 | ₩38,597 | ₩38,932 | ₩38,489 | ₩38,731 | +0.35% | 85.1만 |
|---|
| 2026.09.03 | ₩38,945 | ₩39,227 | ₩38,208 | ₩38,489 | -1.17% | 319.8만 |
|---|
| 2026.09.02 | ₩38,382 | ₩39,120 | ₩38,342 | ₩38,449 | +0.17% | 337.9만 |
|---|
| 2026.09.01 | ₩39,750 | ₩39,831 | ₩38,771 | ₩38,865 | -2.23% | 278.2만 |
|---|
| 2026.08.31 | ₩39,187 | ₩39,187 | ₩38,583 | ₩38,583 | -1.54% | 430.4만 |
|---|
| 2026.08.28 | ₩38,758 | ₩38,945 | ₩38,570 | ₩38,865 | +0.28% | 148.8만 |
|---|
| 2026.08.27 | ₩39,093 | ₩39,361 | ₩38,959 | ₩39,080 | -0.03% | 110.6만 |
|---|
| 2026.08.26 | ₩39,294 | ₩39,496 | ₩39,120 | ₩39,308 | +0.03% | 237.9만 |
|---|
| 2026.08.25 | ₩39,361 | ₩39,402 | ₩39,053 | ₩39,200 | -0.41% | 183.4만 |
|---|
| 2026.08.24 | ₩39,482 | ₩39,898 | ₩39,442 | ₩39,737 | +0.65% | 105.2만 |
|---|
| 2026.08.21 | ₩38,637 | ₩39,321 | ₩38,516 | ₩39,254 | +1.60% | 82.3만 |
|---|
| 2026.08.20 | ₩39,375 | ₩39,737 | ₩38,932 | ₩38,959 | -1.06% | 124만 |
|---|
| 2026.08.19 | ₩39,227 | ₩40,126 | ₩39,120 | ₩39,321 | +0.24% | 185.8만 |
|---|
| 2026.08.18 | ₩40,502 | ₩40,783 | ₩40,421 | ₩40,502 | 0.00% | 68.3만 |
|---|
| 2026.08.17 | ₩39,791 | ₩40,019 | ₩39,643 | ₩39,818 | +0.07% | 77.5만 |
|---|
| 2026.08.14 | ₩40,046 | ₩40,139 | ₩39,750 | ₩39,992 | -0.13% | 106.9만 |
|---|
| 2026.08.13 | ₩40,394 | ₩40,690 | ₩40,086 | ₩40,394 | 0.00% | 98만 |
|---|
| 2026.08.12 | ₩40,019 | ₩40,139 | ₩39,603 | ₩40,032 | +0.03% | 89만 |
|---|
| 2026.08.11 | ₩40,341 | ₩40,555 | ₩40,220 | ₩40,260 | -0.20% | 85.9만 |
|---|
| 2026.08.10 | ₩39,965 | ₩40,408 | ₩39,925 | ₩40,354 | +0.97% | 109.3만 |
|---|
| 2026.08.07 | ₩40,193 | ₩40,596 | ₩40,032 | ₩40,394 | +0.50% | 151.9만 |
|---|
| 2026.08.06 | ₩39,885 | ₩40,153 | ₩39,549 | ₩39,831 | -0.13% | 119.6만 |
|---|
| 2026.08.05 | ₩40,260 | ₩40,448 | ₩39,724 | ₩40,421 | +0.40% | 157.3만 |
|---|
| 2026.08.04 | ₩41,280 | ₩41,508 | ₩40,435 | ₩40,837 | -1.07% | 291.9만 |
|---|
| 2026.08.03 | ₩43,721 | ₩44,164 | ₩43,131 | ₩43,131 | -1.35% | 169.2만 |
|---|
| 2026.07.31 | ₩42,380 | ₩42,380 | ₩41,857 | ₩42,340 | -0.09% | 184.3만 |
|---|
| 2026.07.30 | ₩43,480 | ₩43,668 | ₩42,917 | ₩43,373 | -0.25% | 159.5만 |
|---|
| 2026.07.29 | ₩43,279 | ₩43,950 | ₩43,145 | ₩43,815 | +1.24% | 325.5만 |
|---|
| 2026.07.28 | ₩42,259 | ₩43,695 | ₩42,246 | ₩43,681 | +3.37% | 340.9만 |
|---|
| 2026.07.27 | ₩41,414 | ₩41,897 | ₩41,253 | ₩41,749 | +0.81% | 168.5만 |
|---|
| 2026.07.24 | ₩40,368 | ₩41,079 | ₩40,274 | ₩41,011 | +1.60% | 121.7만 |
|---|
| 2026.07.23 | ₩39,737 | ₩40,059 | ₩39,630 | ₩39,938 | +0.51% | 120.1만 |
|---|
| 2026.07.22 | ₩40,891 | ₩40,891 | ₩40,099 | ₩40,166 | -1.77% | 107만 |
|---|
| 2026.07.21 | ₩40,247 | ₩40,529 | ₩40,032 | ₩40,529 | +0.70% | 113.3만 |
|---|
| 2026.07.20 | ₩41,213 | ₩41,253 | ₩40,743 | ₩40,824 | -0.94% | 231.6만 |
|---|
| 2026.07.17 | ₩42,299 | ₩42,299 | ₩40,931 | ₩41,038 | -2.98% | 203.5만 |
|---|
| 2026.07.16 | ₩41,427 | ₩42,259 | ₩41,347 | ₩42,138 | +1.72% | 260만 |
|---|
| 2026.07.15 | ₩40,555 | ₩41,790 | ₩40,555 | ₩41,320 | +1.89% | 267.7만 |
|---|
| 2026.07.14 | ₩40,274 | ₩40,300 | ₩39,683 | ₩40,019 | -0.63% | 196.4만 |
|---|
| 2026.07.13 | ₩41,360 | ₩41,951 | ₩41,266 | ₩41,696 | +0.81% | 167.4만 |
|---|
| 2026.07.10 | ₩41,253 | ₩41,374 | ₩40,931 | ₩41,186 | -0.16% | 176.4만 |
|---|
| 2026.07.09 | ₩40,113 | ₩40,783 | ₩40,046 | ₩40,783 | +1.67% | 139.9만 |
|---|
| 2026.07.08 | ₩40,394 | ₩40,529 | ₩40,139 | ₩40,180 | -0.53% | 98.3만 |
|---|
| 2026.07.07 | ₩41,588 | ₩41,629 | ₩40,757 | ₩40,891 | -1.68% | 89.9만 |
|---|
| 2026.07.06 | ₩40,649 | ₩40,985 | ₩40,099 | ₩40,985 | +0.83% | 129.9만 |
|---|
| 2026.07.02 | ₩39,670 | ₩40,649 | ₩39,616 | ₩40,582 | +2.30% | 170.6만 |
|---|
| 2026.07.01 | ₩38,892 | ₩39,294 | ₩38,543 | ₩38,543 | -0.90% | 214.4만 |
|---|
| 2026.06.30 | ₩40,072 | ₩40,072 | ₩38,315 | ₩38,650 | -3.55% | 380.4만 |
|---|
| 2026.06.29 | ₩40,797 | ₩40,877 | ₩40,529 | ₩40,622 | -0.43% | 104.6만 |
|---|
| 2026.06.26 | ₩40,193 | ₩40,609 | ₩40,059 | ₩40,300 | +0.27% | 171.8만 |
|---|
| 2026.06.25 | ₩40,461 | ₩41,105 | ₩40,394 | ₩40,542 | +0.20% | 131.9만 |
|---|
| 2026.06.24 | ₩40,461 | ₩41,052 | ₩40,461 | ₩40,596 | +0.33% | 145.2만 |
|---|
| 2026.06.23 | ₩39,683 | ₩40,072 | ₩39,603 | ₩39,724 | +0.10% | 98.7만 |
|---|
| 2026.06.22 | ₩40,126 | ₩40,166 | ₩39,402 | ₩39,428 | -1.74% | 115.6만 |
|---|
| 2026.06.18 | ₩39,965 | ₩40,569 | ₩39,925 | ₩40,354 | +0.97% | 104.7만 |
|---|
| 2026.06.17 | ₩40,730 | ₩40,877 | ₩40,059 | ₩40,341 | -0.96% | 171.5만 |
|---|
| 2026.06.16 | ₩41,226 | ₩41,240 | ₩40,810 | ₩40,918 | -0.75% | 84.9만 |
|---|
| 2026.06.15 | ₩41,280 | ₩41,307 | ₩40,716 | ₩40,864 | -1.01% | 68.2만 |
|---|
| 2026.06.12 | ₩41,186 | ₩41,240 | ₩40,730 | ₩41,011 | -0.42% | 69.8만 |
|---|
| 2026.06.11 | ₩41,374 | ₩41,562 | ₩40,743 | ₩41,146 | -0.55% | 117.3만 |
|---|
| 2026.06.10 | ₩41,830 | ₩42,098 | ₩41,454 | ₩41,454 | -0.90% | 72만 |
|---|
| 2026.06.09 | ₩41,414 | ₩42,125 | ₩41,387 | ₩42,018 | +1.46% | 140.9만 |
|---|
| 2026.06.08 | ₩40,891 | ₩41,132 | ₩40,690 | ₩40,703 | -0.46% | 100.3만 |
|---|
| 2026.06.05 | ₩41,535 | ₩41,696 | ₩41,038 | ₩41,065 | -1.13% | 175.1만 |
|---|
| 2026.06.04 | ₩40,649 | ₩41,481 | ₩40,515 | ₩41,387 | +1.82% | 243.5만 |
|---|
| 2026.06.03 | ₩39,509 | ₩40,247 | ₩39,496 | ₩40,153 | +1.63% | 138.2만 |
|---|
| 2026.06.02 | ₩39,254 | ₩39,764 | ₩39,066 | ₩39,388 | +0.34% | 129만 |
|---|
| 2026.06.01 | ₩39,764 | ₩39,818 | ₩39,267 | ₩39,549 | -0.54% | 59.5만 |
|---|
| 2026.05.29 | ₩40,099 | ₩40,421 | ₩39,818 | ₩39,831 | -0.67% | 81.5만 |
|---|
| 2026.05.28 | ₩39,804 | ₩40,247 | ₩39,764 | ₩39,938 | +0.34% | 97.5만 |
|---|
| 2026.05.27 | ₩40,944 | ₩41,105 | ₩40,126 | ₩40,529 | -1.02% | 122.4만 |
|---|
| 2026.05.26 | ₩41,240 | ₩41,280 | ₩40,757 | ₩40,824 | -1.01% | 149.9만 |
|---|
| 2026.05.22 | ₩41,213 | ₩41,333 | ₩40,904 | ₩40,958 | -0.62% | 103.9만 |
|---|
| 2026.05.21 | ₩41,172 | ₩41,468 | ₩40,877 | ₩41,266 | +0.23% | 72.2만 |
|---|
| 2026.05.20 | ₩41,347 | ₩41,709 | ₩41,065 | ₩41,602 | +0.62% | 116.5만 |
|---|
| 2026.05.19 | ₩41,307 | ₩41,790 | ₩40,891 | ₩41,374 | +0.16% | 143만 |
|---|
| 2026.05.18 | ₩39,938 | ₩40,757 | ₩39,938 | ₩40,649 | +1.78% | 103.4만 |
|---|
| 2026.05.15 | ₩39,911 | ₩40,099 | ₩39,630 | ₩39,630 | -0.71% | 79.6만 |
|---|
| 2026.05.14 | ₩40,005 | ₩40,166 | ₩39,710 | ₩39,871 | -0.34% | 99만 |
|---|
| 2026.05.13 | ₩39,724 | ₩40,327 | ₩39,724 | ₩40,005 | +0.71% | 148.3만 |
|---|
| 2026.05.12 | ₩39,321 | ₩40,341 | ₩39,321 | ₩40,327 | +2.56% | 91.6만 |
|---|
| 2026.05.11 | ₩39,831 | ₩39,911 | ₩39,013 | ₩39,039 | -1.99% | 144.7만 |
|---|
| 2026.05.08 | ₩40,542 | ₩40,596 | ₩39,657 | ₩40,180 | -0.89% | 107.1만 |
|---|
| 2026.05.07 | ₩40,354 | ₩40,971 | ₩40,314 | ₩40,314 | -0.10% | 124만 |
|---|
| 2026.05.06 | ₩41,159 | ₩41,387 | ₩40,072 | ₩40,596 | -1.37% | 361.1만 |
|---|
| 2026.05.05 | ₩42,058 | ₩42,434 | ₩41,790 | ₩42,004 | -0.13% | 199.8만 |
|---|
| 2026.05.04 | ₩41,468 | ₩41,870 | ₩41,226 | ₩41,454 | -0.03% | 145.2만 |
|---|
| 2026.05.01 | ₩41,655 | ₩42,192 | ₩41,588 | ₩41,803 | +0.35% | 139.2만 |
|---|
| 2026.04.30 | ₩41,146 | ₩41,548 | ₩41,038 | ₩41,494 | +0.85% | 103.5만 |
|---|
| 2026.04.29 | ₩41,494 | ₩41,494 | ₩40,730 | ₩40,757 | -1.78% | 129.6만 |
|---|
| 2026.04.28 | ₩42,849 | ₩42,917 | ₩41,588 | ₩41,696 | -2.69% | 126.8만 |
|---|
| 2026.04.27 | ₩42,554 | ₩43,292 | ₩42,527 | ₩43,051 | +1.17% | 134.3만 |
|---|
| 2026.04.24 | ₩42,192 | ₩42,366 | ₩41,937 | ₩42,353 | +0.38% | 129.3만 |
|---|
| 2026.04.23 | ₩43,319 | ₩43,628 | ₩42,581 | ₩42,823 | -1.15% | 159.8만 |
|---|
| 2026.04.22 | ₩43,601 | ₩44,137 | ₩43,601 | ₩43,923 | +0.74% | 126만 |
|---|
| 2026.04.21 | ₩45,237 | ₩45,304 | ₩43,842 | ₩44,057 | -2.61% | 161.3만 |
|---|
| 2026.04.20 | ₩45,761 | ₩46,176 | ₩45,640 | ₩45,895 | +0.29% | 95.8만 |
|---|
| 2026.04.17 | ₩45,761 | ₩46,418 | ₩45,747 | ₩46,096 | +0.73% | 108.1만 |
|---|
| 2026.04.16 | ₩45,989 | ₩46,123 | ₩45,318 | ₩45,385 | -1.31% | 66.4만 |
|---|
| 2026.04.15 | ₩46,525 | ₩46,579 | ₩45,814 | ₩45,908 | -1.33% | 84.4만 |
|---|
| 2026.04.14 | ₩45,868 | ₩46,163 | ₩45,734 | ₩46,083 | +0.47% | 61만 |
|---|
| 2026.04.13 | ₩44,593 | ₩45,694 | ₩44,593 | ₩45,613 | +2.29% | 72.9만 |
|---|
| 2026.04.10 | ₩45,291 | ₩45,479 | ₩44,754 | ₩44,915 | -0.83% | 65만 |
|---|
| 2026.04.09 | ₩44,097 | ₩44,701 | ₩43,842 | ₩44,446 | +0.79% | 84.9만 |
|---|
| 2026.04.08 | ₩44,097 | ₩44,446 | ₩43,909 | ₩44,312 | +0.49% | 80.4만 |
|---|
| 2026.04.07 | ₩42,715 | ₩42,903 | ₩42,326 | ₩42,568 | -0.35% | 200만 |
|---|
| 2026.04.06 | ₩42,917 | ₩43,896 | ₩42,742 | ₩43,775 | +2.00% | 99.9만 |
|---|
| 2026.04.02 | ₩42,313 | ₩43,158 | ₩42,219 | ₩43,118 | +1.90% | 85.5만 |
|---|
| 2026.04.01 | ₩42,809 | ₩43,118 | ₩42,434 | ₩43,051 | +0.56% | 59.4만 |
|---|
| 2026.03.31 | ₩42,474 | ₩42,809 | ₩41,870 | ₩42,635 | +0.38% | 51.9만 |
|---|
| 2026.03.30 | ₩42,863 | ₩42,917 | ₩42,313 | ₩42,380 | -1.13% | 53.1만 |
|---|
| 2026.03.27 | ₩42,917 | ₩42,917 | ₩42,420 | ₩42,447 | -1.09% | 96.4만 |
|---|
| 2026.03.26 | ₩43,131 | ₩43,748 | ₩43,131 | ₩43,292 | +0.37% | 83.5만 |
|---|
| 2026.03.25 | ₩43,587 | ₩43,708 | ₩43,091 | ₩43,534 | -0.12% | 42.6만 |
|---|
| 2026.03.24 | ₩43,252 | ₩43,453 | ₩42,997 | ₩43,145 | -0.25% | 63.2만 |
|---|
| 2026.03.23 | ₩43,279 | ₩43,668 | ₩42,688 | ₩42,849 | -0.99% | 57.2만 |
|---|
| 2026.03.20 | ₩43,467 | ₩43,493 | ₩42,648 | ₩42,849 | -1.42% | 72.6만 |
|---|
| 2026.03.19 | ₩43,185 | ₩43,681 | ₩43,077 | ₩43,386 | +0.47% | 71.1만 |
|---|
| 2026.03.18 | ₩44,956 | ₩44,969 | ₩44,110 | ₩44,178 | -1.73% | 67.2만 |
|---|
| 2026.03.17 | ₩44,741 | ₩44,915 | ₩44,580 | ₩44,768 | +0.06% | 31.3만 |
|---|
| 2026.03.16 | ₩44,419 | ₩44,795 | ₩44,285 | ₩44,392 | -0.06% | 40.2만 |
|---|
| 2026.03.13 | ₩44,486 | ₩44,580 | ₩44,137 | ₩44,218 | -0.60% | 55.5만 |
|---|
| 2026.03.12 | ₩44,728 | ₩45,170 | ₩44,285 | ₩44,325 | -0.90% | 69.2만 |
|---|
| 2026.03.11 | ₩44,110 | ₩44,915 | ₩43,641 | ₩44,754 | +1.46% | 116.6만 |
|---|
| 2026.03.10 | ₩45,734 | ₩45,734 | ₩44,231 | ₩44,365 | -2.99% | 144.3만 |
|---|
| 2026.03.09 | ₩45,318 | ₩45,747 | ₩44,687 | ₩45,720 | +0.89% | 79.9만 |
|---|
| 2026.03.06 | ₩46,646 | ₩46,727 | ₩45,841 | ₩46,029 | -1.32% | 76만 |
|---|
| 2026.03.05 | ₩46,780 | ₩47,196 | ₩46,391 | ₩46,753 | -0.06% | 182.3만 |
|---|
| 2026.03.04 | ₩49,007 | ₩49,208 | ₩47,880 | ₩48,779 | -0.47% | 141.7만 |
|---|
| 2026.03.03 | ₩48,591 | ₩49,436 | ₩47,612 | ₩49,302 | +1.46% | 115.3만 |
|---|
| 2026.03.02 | ₩47,478 | ₩48,014 | ₩46,713 | ₩47,974 | +1.05% | 174.2만 |
|---|
| 2026.02.27 | ₩49,034 | ₩49,758 | ₩48,954 | ₩49,504 | +0.96% | 127.1만 |
|---|
| 2026.02.26 | ₩48,873 | ₩49,329 | ₩48,873 | ₩49,208 | +0.69% | 63.9만 |
|---|
| 2026.02.25 | ₩48,497 | ₩49,047 | ₩48,497 | ₩48,685 | +0.39% | 77.6만 |
|---|
| 2026.02.24 | ₩48,846 | ₩48,886 | ₩48,149 | ₩48,256 | -1.21% | 46만 |
|---|
| 2026.02.23 | ₩48,310 | ₩48,618 | ₩48,216 | ₩48,551 | +0.50% | 35.2만 |
|---|
| 2026.02.20 | ₩48,430 | ₩48,873 | ₩48,310 | ₩48,471 | +0.08% | 53.6만 |
|---|
| 2026.02.19 | ₩47,961 | ₩48,082 | ₩47,357 | ₩47,853 | -0.22% | 82.6만 |
|---|
| 2026.02.18 | ₩48,242 | ₩48,712 | ₩48,149 | ₩48,645 | +0.83% | 97.1만 |
|---|
| 2026.02.17 | ₩48,122 | ₩48,350 | ₩47,599 | ₩47,921 | -0.42% | 47.2만 |
|---|
| 2026.02.13 | ₩48,430 | ₩48,632 | ₩47,840 | ₩48,538 | +0.22% | 88.5만 |
|---|
| 2026.02.12 | ₩47,706 | ₩48,068 | ₩47,558 | ₩47,666 | -0.08% | 73.7만 |
|---|
| 2026.02.11 | ₩47,357 | ₩47,357 | ₩46,861 | ₩47,357 | 0.00% | 68.2만 |
|---|
| 2026.02.10 | ₩46,512 | ₩47,625 | ₩46,512 | ₩47,464 | +2.05% | 120.9만 |
|---|
| 2026.02.09 | ₩46,686 | ₩47,049 | ₩46,311 | ₩47,035 | +0.75% | 80.1만 |
|---|
| 2026.02.06 | ₩45,895 | ₩46,579 | ₩45,881 | ₩46,539 | +1.40% | 73.5만 |
|---|
| 2026.02.05 | ₩46,552 | ₩47,424 | ₩46,498 | ₩47,183 | +1.35% | 174.6만 |
|---|
| 2026.02.04 | ₩46,727 | ₩47,397 | ₩46,579 | ₩47,075 | +0.75% | 101.6만 |
|---|
| 2026.02.03 | ₩45,331 | ₩45,895 | ₩45,278 | ₩45,855 | +1.15% | 65.6만 |
|---|
| 2026.02.02 | ₩45,774 | ₩45,962 | ₩45,653 | ₩45,962 | +0.41% | 63.8만 |
|---|
| 2026.01.30 | ₩46,083 | ₩46,176 | ₩45,412 | ₩45,801 | -0.61% | 87.3만 |
|---|
| 2026.01.29 | ₩45,559 | ₩45,559 | ₩44,661 | ₩45,157 | -0.88% | 84만 |
|---|
| 2026.01.28 | ₩45,533 | ₩45,640 | ₩45,050 | ₩45,425 | -0.24% | 58.8만 |
|---|
| 2026.01.27 | ₩45,465 | ₩45,975 | ₩45,465 | ₩45,720 | +0.56% | 102.6만 |
|---|
| 2026.01.26 | ₩45,304 | ₩45,506 | ₩45,184 | ₩45,304 | 0.00% | 54만 |
|---|
| 2026.01.23 | ₩44,339 | ₩44,687 | ₩44,191 | ₩44,687 | +0.79% | 63만 |
|---|
| 2026.01.22 | ₩44,245 | ₩44,647 | ₩44,231 | ₩44,379 | +0.30% | 132.2만 |
|---|
| 2026.01.21 | ₩44,151 | ₩44,298 | ₩43,534 | ₩43,976 | -0.40% | 152.8만 |
|---|
| 2026.01.20 | ₩43,319 | ₩43,440 | ₩43,037 | ₩43,158 | -0.37% | 101.1만 |
|---|
| 2026.01.16 | ₩44,432 | ₩44,513 | ₩43,869 | ₩43,869 | -1.27% | 130.4만 |
|---|
| 2026.01.15 | ₩44,191 | ₩44,580 | ₩44,003 | ₩44,124 | -0.15% | 117.6만 |
|---|
| 2026.01.14 | ₩43,279 | ₩45,787 | ₩42,984 | ₩44,164 | +2.05% | 187.4만 |
|---|
| 2026.01.13 | ₩43,882 | ₩43,963 | ₩42,782 | ₩42,796 | -2.48% | 164.1만 |
|---|
| 2026.01.12 | ₩45,425 | ₩45,533 | ₩44,956 | ₩45,184 | -0.53% | 88.7만 |
|---|
| 2026.01.09 | ₩45,653 | ₩45,707 | ₩44,983 | ₩45,036 | -1.35% | 71.2만 |
|---|
| 2026.01.08 | ₩44,996 | ₩45,895 | ₩44,983 | ₩45,828 | +1.85% | 42.8만 |
|---|
| 2026.01.07 | ₩45,264 | ₩45,479 | ₩45,090 | ₩45,211 | -0.12% | 69.9만 |
|---|
| 2026.01.06 | ₩44,942 | ₩45,881 | ₩44,942 | ₩45,479 | +1.19% | 74.4만 |
|---|
| 2026.01.05 | ₩43,923 | ₩44,795 | ₩43,829 | ₩44,728 | +1.83% | 89.3만 |
|---|
| 2026.01.02 | ₩44,151 | ₩44,164 | ₩43,493 | ₩44,110 | -0.09% | 143.1만 |
|---|
| 2025.12.31 | ₩44,473 | ₩44,526 | ₩43,950 | ₩44,017 | -1.03% | 40.1만 |
|---|
| 2025.12.30 | ₩44,419 | ₩44,593 | ₩44,285 | ₩44,379 | -0.09% | 33.2만 |
|---|
| 2025.12.29 | ₩44,553 | ₩44,607 | ₩44,178 | ₩44,459 | -0.21% | 55.3만 |
|---|
| 2025.12.26 | ₩44,137 | ₩44,352 | ₩43,815 | ₩44,325 | +0.43% | 54.5만 |
|---|
| 2025.12.24 | ₩43,882 | ₩44,070 | ₩43,856 | ₩44,057 | +0.40% | 36.5만 |
|---|
| 2025.12.23 | ₩44,406 | ₩44,406 | ₩43,869 | ₩43,990 | -0.94% | 68만 |
|---|
| 2025.12.22 | ₩44,231 | ₩44,580 | ₩44,124 | ₩44,432 | +0.45% | 62.9만 |
|---|
| 2025.12.19 | ₩44,030 | ₩44,271 | ₩43,815 | ₩44,030 | 0.00% | 51.7만 |
|---|
| 2025.12.18 | ₩43,909 | ₩44,204 | ₩43,869 | ₩43,869 | -0.09% | 23.1만 |
|---|
| 2025.12.17 | ₩43,601 | ₩44,204 | ₩43,534 | ₩43,654 | +0.12% | 26.9만 |
|---|
| 2025.12.16 | ₩43,252 | ₩43,467 | ₩43,037 | ₩43,346 | +0.22% | 43.5만 |
|---|
| 2025.12.15 | ₩43,386 | ₩43,453 | ₩43,010 | ₩43,238 | -0.34% | 110.7만 |
|---|
| 2025.12.12 | ₩43,587 | ₩43,789 | ₩43,279 | ₩43,775 | +0.43% | 80.4만 |
|---|
| 2025.12.11 | ₩44,446 | ₩44,580 | ₩43,547 | ₩43,990 | -1.03% | 89.7만 |
|---|
| 2025.12.10 | ₩44,406 | ₩45,076 | ₩44,379 | ₩44,862 | +1.03% | 38.9만 |
|---|
| 2025.12.09 | ₩44,754 | ₩44,942 | ₩44,231 | ₩44,271 | -1.08% | 51.3만 |
|---|
| 2025.12.08 | ₩45,398 | ₩45,492 | ₩44,822 | ₩44,929 | -1.03% | 77.5만 |
|---|
| 2025.12.05 | ₩44,754 | ₩45,398 | ₩44,754 | ₩44,915 | +0.36% | 65.5만 |
|---|
| 2025.12.04 | ₩44,352 | ₩44,432 | ₩43,842 | ₩43,909 | -1.00% | 29.3만 |
|---|
| 2025.12.03 | ₩43,976 | ₩44,325 | ₩43,976 | ₩44,218 | +0.55% | 34.5만 |
|---|
| 2025.12.02 | ₩43,909 | ₩43,923 | ₩43,386 | ₩43,520 | -0.89% | 36.9만 |
|---|
| 2025.12.01 | ₩44,110 | ₩44,325 | ₩43,882 | ₩43,896 | -0.49% | 48.6만 |
|---|
| 2025.11.28 | ₩44,701 | ₩44,768 | ₩44,540 | ₩44,647 | -0.12% | 16.7만 |
|---|
| 2025.11.26 | ₩44,661 | ₩45,023 | ₩44,661 | ₩44,822 | +0.36% | 32.5만 |
|---|
| 2025.11.25 | ₩44,352 | ₩44,942 | ₩44,339 | ₩44,835 | +1.09% | 47.5만 |
|---|
| 2025.11.24 | ₩44,124 | ₩44,231 | ₩43,802 | ₩44,110 | -0.03% | 47.4만 |
|---|
| 2025.11.21 | ₩43,426 | ₩44,352 | ₩43,346 | ₩44,258 | +1.92% | 43.4만 |
|---|
| 2025.11.20 | ₩43,520 | ₩43,614 | ₩42,863 | ₩42,917 | -1.39% | 39.3만 |
|---|
| 2025.11.19 | ₩43,681 | ₩43,775 | ₩43,225 | ₩43,306 | -0.86% | 44.7만 |
|---|
| 2025.11.18 | ₩43,507 | ₩43,923 | ₩43,238 | ₩43,654 | +0.34% | 53.1만 |
|---|
| 2025.11.17 | ₩43,976 | ₩44,164 | ₩43,534 | ₩43,695 | -0.64% | 60만 |
|---|
| 2025.11.14 | ₩43,923 | ₩44,030 | ₩43,735 | ₩43,856 | -0.15% | 58.6만 |
|---|
| 2025.11.13 | ₩44,593 | ₩44,768 | ₩44,218 | ₩44,231 | -0.81% | 48.2만 |
|---|
| 2025.11.12 | ₩44,567 | ₩45,157 | ₩44,540 | ₩44,902 | +0.75% | 44.5만 |
|---|
| 2025.11.11 | ₩44,406 | ₩44,808 | ₩44,339 | ₩44,647 | +0.54% | 39만 |
|---|
| 2025.11.10 | ₩44,486 | ₩44,808 | ₩44,406 | ₩44,741 | +0.57% | 63.8만 |
|---|
| 2025.11.07 | ₩44,043 | ₩45,076 | ₩43,950 | ₩44,580 | +1.22% | 100.4만 |
|---|
| 2025.11.06 | ₩42,756 | ₩43,775 | ₩42,702 | ₩43,534 | +1.82% | 166만 |
|---|
| 2025.11.05 | ₩48,967 | ₩49,517 | ₩48,591 | ₩49,316 | +0.71% | 97.2만 |
|---|
| 2025.11.04 | ₩48,940 | ₩49,745 | ₩48,913 | ₩49,665 | +1.48% | 70.7만 |
|---|
| 2025.11.03 | ₩49,128 | ₩49,436 | ₩48,954 | ₩49,329 | +0.41% | 51.1만 |
|---|
| 2025.10.31 | ₩49,034 | ₩49,557 | ₩48,779 | ₩49,396 | +0.74% | 49.6만 |
|---|
| 2025.10.30 | ₩48,041 | ₩48,363 | ₩47,961 | ₩47,988 | -0.11% | 26.7만 |
|---|
| 2025.10.29 | ₩48,967 | ₩48,967 | ₩47,947 | ₩48,001 | -1.97% | 32.9만 |
|---|
| 2025.10.28 | ₩49,034 | ₩49,222 | ₩48,860 | ₩49,021 | -0.03% | 34.5만 |
|---|
| 2025.10.27 | ₩49,088 | ₩49,275 | ₩48,806 | ₩49,208 | +0.25% | 42.4만 |
|---|
| 2025.10.24 | ₩49,316 | ₩49,316 | ₩48,873 | ₩49,088 | -0.46% | 70.4만 |
|---|
| 2025.10.23 | ₩49,436 | ₩49,665 | ₩48,940 | ₩48,954 | -0.98% | 108.2만 |
|---|
| 2025.10.22 | ₩49,088 | ₩50,322 | ₩49,088 | ₩49,866 | +1.59% | 48만 |
|---|
| 2025.10.21 | ₩48,833 | ₩49,141 | ₩48,833 | ₩49,007 | +0.36% | 31.3만 |
|---|
| 2025.10.20 | ₩48,806 | ₩49,007 | ₩48,658 | ₩48,739 | -0.14% | 44.5만 |
|---|
| 2025.10.17 | ₩48,256 | ₩48,766 | ₩48,175 | ₩48,752 | +1.03% | 60.5만 |
|---|
| 2025.10.16 | ₩47,867 | ₩48,350 | ₩47,692 | ₩48,041 | +0.36% | 33.5만 |
|---|
| 2025.10.15 | ₩47,209 | ₩47,652 | ₩47,129 | ₩47,451 | +0.51% | 76.2만 |
|---|
| 2025.10.14 | ₩46,606 | ₩47,344 | ₩46,539 | ₩47,303 | +1.50% | 148만 |
|---|
| 2025.10.13 | ₩46,955 | ₩47,424 | ₩46,847 | ₩47,236 | +0.60% | 71.3만 |
|---|
| 2025.10.10 | ₩47,880 | ₩47,894 | ₩46,968 | ₩47,102 | -1.63% | 86.8만 |
|---|