시장 데이터를 불러오는 중
전체 종목
샌유웨이브 헬스 과거 주가
SANUWAVE Health, Inc. - Common Stock · SNWV · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SANUWAVE Health, Inc. - Common Stock · SNWV · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,777 | ₩7,831 | ₩7,283 | ₩7,510 | -3.44% | 2.3만 |
| 2026.10.08 | ₩7,350 | ₩7,858 | ₩7,238 | ₩7,811 | +6.27% | 6.5만 |
| 2026.10.07 | ₩7,042 | ₩7,617 | ₩6,936 | ₩7,403 | +5.12% | 10.4만 |
| 2026.10.06 | ₩6,370 | ₩7,056 | ₩6,348 | ₩6,949 | +9.08% | 5.1만 |
| 2026.10.05 | ₩6,495 | ₩6,508 | ₩6,107 | ₩6,281 | -3.29% | 3.9만 |
| 2026.10.02 | ₩6,307 | ₩6,468 | ₩6,267 | ₩6,441 | +2.12% | 2.1만 |
| 2026.10.01 | ₩6,080 | ₩6,454 | ₩6,080 | ₩6,174 | +1.54% | 4.7만 |
| 2026.09.30 | ₩6,120 | ₩6,401 | ₩6,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,294 |
| +2.84% |
| 4.4만 |
| 2026.09.29 | ₩6,307 | ₩6,575 | ₩6,152 | ₩6,334 | +0.42% | 3.6만 |
|---|
| 2026.09.28 | ₩6,775 | ₩6,775 | ₩6,027 | ₩6,214 | -8.28% | 6.9만 |
|---|
| 2026.09.25 | ₩6,414 | ₩6,842 | ₩6,414 | ₩6,735 | +5.00% | 5.4만 |
|---|
| 2026.09.24 | ₩6,321 | ₩6,628 | ₩6,094 | ₩6,481 | +2.54% | 9.6만 |
|---|
| 2026.09.23 | ₩6,214 | ₩6,401 | ₩6,147 | ₩6,287 | +1.18% | 6만 |
|---|
| 2026.09.22 | ₩5,594 | ₩6,201 | ₩5,594 | ₩6,201 | +10.85% | 4.7만 |
|---|
| 2026.09.21 | ₩6,000 | ₩6,254 | ₩5,746 | ₩5,933 | -1.11% | 5.5만 |
|---|
| 2026.09.18 | ₩5,539 | ₩6,080 | ₩5,492 | ₩6,080 | +9.77% | 8.6만 |
|---|
| 2026.09.17 | ₩5,653 | ₩5,866 | ₩5,479 | ₩5,519 | -2.36% | 11.9만 |
|---|
| 2026.09.16 | ₩5,546 | ₩5,813 | ₩5,372 | ₩5,639 | +1.69% | 5.2만 |
|---|
| 2026.09.15 | ₩5,719 | ₩5,784 | ₩5,439 | ₩5,492 | -3.97% | 8.2만 |
|---|
| 2026.09.14 | ₩5,439 | ₩5,813 | ₩5,439 | ₩5,679 | +4.42% | 5.1만 |
|---|
| 2026.09.11 | ₩5,412 | ₩5,519 | ₩5,238 | ₩5,479 | +1.23% | 4.3만 |
|---|
| 2026.09.10 | ₩5,345 | ₩5,546 | ₩5,238 | ₩5,345 | 0.00% | 5.5만 |
|---|
| 2026.09.09 | ₩5,479 | ₩5,806 | ₩5,372 | ₩5,399 | -1.46% | 6.3만 |
|---|
| 2026.09.08 | ₩5,826 | ₩5,960 | ₩5,466 | ₩5,559 | -4.59% | 5.2만 |
|---|
| 2026.09.04 | ₩6,000 | ₩6,008 | ₩5,800 | ₩5,853 | -2.45% | 4.6만 |
|---|
| 2026.09.03 | ₩6,013 | ₩6,127 | ₩5,880 | ₩5,947 | -1.11% | 2.3만 |
|---|
| 2026.09.02 | ₩6,221 | ₩6,321 | ₩5,893 | ₩5,947 | -4.40% | 4.1만 |
|---|
| 2026.09.01 | ₩6,120 | ₩6,254 | ₩6,120 | ₩6,147 | +0.44% | 2.4만 |
|---|
| 2026.08.31 | ₩6,187 | ₩6,468 | ₩6,040 | ₩6,267 | +1.30% | 4.6만 |
|---|
| 2026.08.28 | ₩6,214 | ₩6,267 | ₩6,147 | ₩6,247 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩6,470 | ₩6,535 | ₩6,214 | ₩6,227 | -3.76% | 4.5만 |
|---|
| 2026.08.26 | ₩6,201 | ₩6,548 | ₩6,187 | ₩6,508 | +4.96% | 6만 |
|---|
| 2026.08.25 | ₩6,294 | ₩6,327 | ₩6,080 | ₩6,241 | -0.85% | 3.8만 |
|---|
| 2026.08.24 | ₩6,377 | ₩6,388 | ₩6,013 | ₩6,307 | -1.09% | 5.6만 |
|---|
| 2026.08.21 | ₩6,780 | ₩6,780 | ₩6,107 | ₩6,160 | -9.14% | 6.7만 |
|---|
| 2026.08.20 | ₩6,748 | ₩6,815 | ₩6,428 | ₩6,548 | -2.97% | 6.3만 |
|---|
| 2026.08.19 | ₩6,722 | ₩6,936 | ₩6,548 | ₩6,842 | +1.79% | 13.2만 |
|---|
| 2026.08.18 | ₩6,655 | ₩6,802 | ₩6,307 | ₩6,722 | +1.00% | 6.7만 |
|---|
| 2026.08.17 | ₩6,454 | ₩6,869 | ₩6,241 | ₩6,628 | +2.69% | 10.9만 |
|---|
| 2026.08.14 | ₩6,428 | ₩6,747 | ₩6,221 | ₩6,334 | -1.46% | 10.9만 |
|---|
| 2026.08.13 | ₩7,203 | ₩7,370 | ₩6,341 | ₩6,374 | -11.50% | 11.8만 |
|---|
| 2026.08.12 | ₩7,510 | ₩7,510 | ₩7,163 | ₩7,176 | -4.45% | 5.1만 |
|---|
| 2026.08.11 | ₩7,470 | ₩7,644 | ₩7,323 | ₩7,350 | -1.61% | 6.1만 |
|---|
| 2026.08.10 | ₩7,938 | ₩7,971 | ₩7,350 | ₩7,657 | -3.54% | 6.2만 |
|---|
| 2026.08.07 | ₩7,954 | ₩8,312 | ₩7,042 | ₩7,858 | -1.21% | 40.6만 |
|---|
| 2026.08.06 | ₩7,884 | ₩8,285 | ₩7,884 | ₩8,018 | +1.69% | 6.8만 |
|---|
| 2026.08.05 | ₩8,138 | ₩8,149 | ₩7,844 | ₩7,978 | -1.97% | 5.5만 |
|---|
| 2026.08.04 | ₩8,365 | ₩8,599 | ₩8,018 | ₩8,098 | -3.19% | 6.2만 |
|---|
| 2026.08.03 | ₩8,245 | ₩8,853 | ₩8,152 | ₩8,432 | +2.27% | 12.4만 |
|---|
| 2026.07.31 | ₩8,405 | ₩8,405 | ₩7,777 | ₩8,245 | -1.91% | 8.5만 |
|---|
| 2026.07.30 | ₩8,526 | ₩8,873 | ₩7,831 | ₩8,405 | -1.41% | 24.4만 |
|---|
| 2026.07.29 | ₩8,392 | ₩8,900 | ₩8,392 | ₩8,526 | +1.59% | 11.6만 |
|---|
| 2026.07.28 | ₩8,152 | ₩8,746 | ₩7,951 | ₩8,499 | +4.26% | 13.3만 |
|---|
| 2026.07.27 | ₩8,045 | ₩8,365 | ₩7,924 | ₩8,152 | +1.33% | 11.1만 |
|---|
| 2026.07.24 | ₩7,884 | ₩8,232 | ₩7,777 | ₩7,924 | +0.51% | 11만 |
|---|
| 2026.07.23 | ₩7,791 | ₩8,085 | ₩7,711 | ₩7,911 | +1.54% | 11.4만 |
|---|
| 2026.07.22 | ₩8,098 | ₩8,539 | ₩7,711 | ₩7,951 | -1.82% | 45.7만 |
|---|
| 2026.07.21 | ₩8,552 | ₩8,820 | ₩8,045 | ₩8,105 | -5.23% | 14.8만 |
|---|
| 2026.07.20 | ₩8,405 | ₩8,793 | ₩8,018 | ₩8,552 | +1.75% | 24.1만 |
|---|
| 2026.07.17 | ₩8,659 | ₩9,414 | ₩8,419 | ₩8,539 | -1.39% | 24.5만 |
|---|
| 2026.07.16 | ₩9,595 | ₩9,608 | ₩8,166 | ₩8,887 | -7.38% | 79.3만 |
|---|
| 2026.07.15 | ₩14,325 | ₩14,325 | ₩9,436 | ₩9,715 | -32.18% | 213.1만 |
|---|
| 2026.07.14 | ₩17,372 | ₩17,372 | ₩15,074 | ₩15,982 | -8.00% | 12.4만 |
|---|
| 2026.07.13 | ₩15,581 | ₩16,423 | ₩14,900 | ₩15,047 | -3.43% | 9.6만 |
|---|
| 2026.07.10 | ₩16,169 | ₩16,389 | ₩14,867 | ₩15,608 | -3.47% | 9.7만 |
|---|
| 2026.07.09 | ₩13,965 | ₩16,367 | ₩13,904 | ₩16,163 | +15.74% | 41만 |
|---|
| 2026.07.08 | ₩14,272 | ₩14,272 | ₩13,377 | ₩13,497 | -5.43% | 10.8만 |
|---|
| 2026.07.07 | ₩14,165 | ₩14,673 | ₩13,644 | ₩14,459 | +2.08% | 12.7만 |
|---|
| 2026.07.06 | ₩14,205 | ₩14,205 | ₩13,418 | ₩14,031 | -1.22% | 2.8만 |
|---|
| 2026.07.02 | ₩14,112 | ₩14,412 | ₩13,524 | ₩14,205 | +0.66% | 10.6만 |
|---|
| 2026.07.01 | ₩13,510 | ₩14,606 | ₩13,377 | ₩14,165 | +4.85% | 14.4만 |
|---|
| 2026.06.30 | ₩13,096 | ₩13,644 | ₩12,348 | ₩13,363 | +2.04% | 8.8만 |
|---|
| 2026.06.29 | ₩11,639 | ₩13,475 | ₩11,639 | ₩13,163 | +13.09% | 27.4만 |
|---|
| 2026.06.26 | ₩10,116 | ₩11,573 | ₩10,116 | ₩11,506 | +13.74% | 85.2만 |
|---|
| 2026.06.25 | ₩11,506 | ₩11,601 | ₩10,062 | ₩10,196 | -11.38% | 20.2만 |
|---|
| 2026.06.24 | ₩10,971 | ₩12,120 | ₩10,960 | ₩11,452 | +4.38% | 16.6만 |
|---|
| 2026.06.23 | ₩11,813 | ₩12,134 | ₩10,931 | ₩10,958 | -7.24% | 29만 |
|---|
| 2026.06.22 | ₩12,247 | ₩12,909 | ₩11,826 | ₩12,040 | -1.69% | 14.1만 |
|---|
| 2026.06.18 | ₩12,227 | ₩12,949 | ₩11,693 | ₩12,308 | +0.66% | 29.1만 |
|---|
| 2026.06.17 | ₩11,519 | ₩13,189 | ₩11,145 | ₩12,147 | +5.45% | 55.6만 |
|---|
| 2026.06.16 | ₩13,296 | ₩13,363 | ₩11,091 | ₩11,372 | -14.47% | 104만 |
|---|
| 2026.06.15 | ₩20,031 | ₩20,581 | ₩19,537 | ₩19,604 | -2.13% | 7.4만 |
|---|
| 2026.06.12 | ₩19,644 | ₩20,513 | ₩19,136 | ₩19,925 | +1.43% | 7.7만 |
|---|
| 2026.06.11 | ₩19,176 | ₩20,232 | ₩18,855 | ₩19,631 | +2.37% | 7.9만 |
|---|
| 2026.06.10 | ₩19,430 | ₩20,145 | ₩18,896 | ₩19,216 | -1.10% | 5.8만 |
|---|
| 2026.06.09 | ₩19,497 | ₩20,673 | ₩19,403 | ₩19,403 | -0.48% | 3.9만 |
|---|
| 2026.06.08 | ₩19,657 | ₩20,459 | ₩19,430 | ₩19,443 | -1.09% | 7.8만 |
|---|
| 2026.06.05 | ₩20,553 | ₩20,786 | ₩19,604 | ₩19,724 | -4.03% | 5.5만 |
|---|
| 2026.06.04 | ₩21,114 | ₩21,582 | ₩20,367 | ₩20,566 | -2.59% | 11만 |
|---|
| 2026.06.03 | ₩19,911 | ₩20,980 | ₩19,884 | ₩20,847 | +4.70% | 7.3만 |
|---|
| 2026.06.02 | ₩20,927 | ₩21,889 | ₩20,138 | ₩20,165 | -3.64% | 6.4만 |
|---|
| 2026.06.01 | ₩22,009 | ₩22,330 | ₩21,127 | ₩21,181 | -3.76% | 5.3만 |
|---|
| 2026.05.29 | ₩22,129 | ₩22,717 | ₩21,802 | ₩22,009 | -0.54% | 4.9만 |
|---|
| 2026.05.28 | ₩21,622 | ₩22,811 | ₩21,448 | ₩22,263 | +2.97% | 8.4만 |
|---|
| 2026.05.27 | ₩21,675 | ₩22,129 | ₩21,488 | ₩21,795 | +0.55% | 7.4만 |
|---|
| 2026.05.26 | ₩22,276 | ₩22,370 | ₩21,174 | ₩21,729 | -2.46% | 7.8만 |
|---|
| 2026.05.22 | ₩22,851 | ₩23,399 | ₩22,196 | ₩22,303 | -2.40% | 9.4만 |
|---|
| 2026.05.21 | ₩22,170 | ₩22,891 | ₩21,488 | ₩22,717 | +2.47% | 5.2만 |
|---|
| 2026.05.20 | ₩22,477 | ₩23,212 | ₩21,942 | ₩22,383 | -0.42% | 7.5만 |
|---|
| 2026.05.19 | ₩22,263 | ₩23,426 | ₩22,263 | ₩22,303 | +0.18% | 5.2만 |
|---|
| 2026.05.18 | ₩22,517 | ₩23,332 | ₩22,410 | ₩22,530 | +0.06% | 8.8만 |
|---|
| 2026.05.15 | ₩22,824 | ₩22,985 | ₩21,876 | ₩22,517 | -1.35% | 9.8만 |
|---|
| 2026.05.14 | ₩25,310 | ₩25,684 | ₩22,651 | ₩22,811 | -9.87% | 14.6만 |
|---|
| 2026.05.13 | ₩22,584 | ₩26,827 | ₩22,584 | ₩25,310 | +12.07% | 41.2만 |
|---|
| 2026.05.12 | ₩21,408 | ₩21,969 | ₩20,907 | ₩21,435 | +0.12% | 15.8만 |
|---|
| 2026.05.11 | ₩21,167 | ₩21,722 | ₩20,559 | ₩21,381 | +1.01% | 8.1만 |
|---|
| 2026.05.08 | ₩21,916 | ₩21,916 | ₩20,633 | ₩20,807 | -5.06% | 9.6만 |
|---|
| 2026.05.07 | ₩21,207 | ₩22,791 | ₩21,114 | ₩22,250 | +4.91% | 16.2만 |
|---|
| 2026.05.06 | ₩21,060 | ₩21,582 | ₩20,713 | ₩21,274 | +1.02% | 6.5만 |
|---|
| 2026.05.05 | ₩20,927 | ₩22,290 | ₩20,546 | ₩20,900 | -0.13% | 7.5만 |
|---|
| 2026.05.04 | ₩21,020 | ₩21,548 | ₩20,519 | ₩20,900 | -0.57% | 9.3만 |
|---|
| 2026.05.01 | ₩21,862 | ₩22,784 | ₩20,807 | ₩21,020 | -3.85% | 11.4만 |
|---|
| 2026.04.30 | ₩22,129 | ₩22,824 | ₩21,034 | ₩21,876 | -1.15% | 17.6만 |
|---|
| 2026.04.29 | ₩24,481 | ₩24,709 | ₩22,156 | ₩22,196 | -9.33% | 17.3만 |
|---|
| 2026.04.28 | ₩24,722 | ₩25,831 | ₩24,521 | ₩24,602 | -0.49% | 15.3만 |
|---|
| 2026.04.27 | ₩25,016 | ₩25,444 | ₩24,588 | ₩24,668 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩25,403 | ₩25,711 | ₩24,461 | ₩24,989 | -1.63% | 5.3만 |
|---|
| 2026.04.23 | ₩26,205 | ₩27,167 | ₩25,537 | ₩25,537 | -2.55% | 5.3만 |
|---|
| 2026.04.22 | ₩25,684 | ₩26,913 | ₩25,600 | ₩26,138 | +1.77% | 4.1만 |
|---|
| 2026.04.21 | ₩26,619 | ₩27,401 | ₩25,791 | ₩25,871 | -2.81% | 3.8만 |
|---|
| 2026.04.20 | ₩27,127 | ₩27,729 | ₩25,905 | ₩26,646 | -1.77% | 9.3만 |
|---|
| 2026.04.17 | ₩24,615 | ₩28,290 | ₩24,615 | ₩27,542 | +11.89% | 18.1만 |
|---|
| 2026.04.16 | ₩24,468 | ₩24,722 | ₩23,827 | ₩24,080 | -1.58% | 5.8만 |
|---|
| 2026.04.15 | ₩23,613 | ₩25,056 | ₩23,613 | ₩24,415 | +3.40% | 4.5만 |
|---|
| 2026.04.14 | ₩23,038 | ₩23,933 | ₩22,971 | ₩23,399 | +1.57% | 7.2만 |
|---|
| 2026.04.13 | ₩22,504 | ₩23,459 | ₩22,370 | ₩23,025 | +2.32% | 6.7만 |
|---|
| 2026.04.10 | ₩24,254 | ₩24,461 | ₩22,464 | ₩22,504 | -7.22% | 8.6만 |
|---|
| 2026.04.09 | ₩23,386 | ₩24,615 | ₩22,958 | ₩24,268 | +3.77% | 8.3만 |
|---|
| 2026.04.08 | ₩23,011 | ₩24,428 | ₩22,791 | ₩23,519 | +2.21% | 7.1만 |
|---|
| 2026.04.07 | ₩22,798 | ₩23,927 | ₩21,996 | ₩22,116 | -2.99% | 5.3만 |
|---|
| 2026.04.06 | ₩22,584 | ₩23,907 | ₩22,584 | ₩22,864 | +1.24% | 5만 |
|---|
| 2026.04.02 | ₩22,584 | ₩23,519 | ₩22,330 | ₩22,584 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩23,118 | ₩23,199 | ₩22,270 | ₩22,517 | -2.60% | 5.1만 |
|---|
| 2026.03.31 | ₩23,466 | ₩23,472 | ₩21,742 | ₩23,105 | -1.54% | 13.5만 |
|---|
| 2026.03.30 | ₩25,016 | ₩25,016 | ₩22,303 | ₩23,239 | -7.10% | 17.6만 |
|---|
| 2026.03.27 | ₩22,397 | ₩27,395 | ₩22,343 | ₩24,869 | +11.04% | 21.3만 |
|---|
| 2026.03.26 | ₩26,352 | ₩26,733 | ₩24,869 | ₩25,190 | -4.41% | 16만 |
|---|
| 2026.03.25 | ₩27,261 | ₩28,196 | ₩26,553 | ₩26,633 | -2.30% | 5.7만 |
|---|
| 2026.03.24 | ₩27,381 | ₩27,489 | ₩26,673 | ₩26,967 | -1.51% | 3.8만 |
|---|
| 2026.03.23 | ₩27,782 | ₩27,782 | ₩26,606 | ₩27,381 | -1.44% | 10.7만 |
|---|
| 2026.03.20 | ₩27,435 | ₩27,775 | ₩26,125 | ₩26,994 | -1.61% | 7.1만 |
|---|
| 2026.03.19 | ₩28,317 | ₩28,971 | ₩27,167 | ₩27,421 | -3.16% | 7.3만 |
|---|
| 2026.03.18 | ₩29,052 | ₩29,452 | ₩28,049 | ₩28,156 | -3.08% | 4.7만 |
|---|
| 2026.03.17 | ₩29,533 | ₩30,976 | ₩29,273 | ₩29,399 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩29,252 | ₩31,243 | ₩28,571 | ₩29,660 | +1.39% | 8.4만 |
|---|
| 2026.03.13 | ₩29,606 | ₩30,228 | ₩27,849 | ₩28,751 | -2.89% | 6.7만 |
|---|
| 2026.03.12 | ₩29,145 | ₩30,468 | ₩28,383 | ₩28,584 | -1.93% | 6.3만 |
|---|
| 2026.03.11 | ₩29,960 | ₩31,664 | ₩29,085 | ₩29,706 | -0.85% | 11.7만 |
|---|
| 2026.03.10 | ₩30,094 | ₩31,444 | ₩29,493 | ₩30,000 | -0.31% | 6.7만 |
|---|
| 2026.03.09 | ₩29,880 | ₩32,192 | ₩29,880 | ₩30,027 | +0.49% | 12.3만 |
|---|
| 2026.03.06 | ₩30,575 | ₩31,337 | ₩29,132 | ₩30,963 | +1.27% | 5.3만 |
|---|
| 2026.03.05 | ₩32,366 | ₩32,740 | ₩30,836 | ₩30,949 | -4.38% | 7.7만 |
|---|
| 2026.03.04 | ₩32,199 | ₩34,237 | ₩31,103 | ₩32,954 | +2.34% | 5.8만 |
|---|
| 2026.03.03 | ₩31,484 | ₩31,938 | ₩30,775 | ₩31,577 | +0.30% | 5.1만 |
|---|
| 2026.03.02 | ₩32,072 | ₩33,261 | ₩31,804 | ₩32,152 | +0.25% | 3만 |
|---|
| 2026.02.27 | ₩33,020 | ₩33,481 | ₩32,072 | ₩32,506 | -1.56% | 4.2만 |
|---|
| 2026.02.26 | ₩32,473 | ₩34,063 | ₩32,406 | ₩33,515 | +3.21% | 5.1만 |
|---|
| 2026.02.25 | ₩31,671 | ₩32,339 | ₩31,270 | ₩32,098 | +1.35% | 5.2만 |
|---|
| 2026.02.24 | ₩32,125 | ₩32,432 | ₩31,136 | ₩31,698 | -1.33% | 3.4만 |
|---|
| 2026.02.23 | ₩32,406 | ₩33,717 | ₩31,938 | ₩32,018 | -1.20% | 4.3만 |
|---|
| 2026.02.20 | ₩33,061 | ₩33,208 | ₩32,092 | ₩32,406 | -1.98% | 2.7만 |
|---|
| 2026.02.19 | ₩32,085 | ₩33,408 | ₩32,072 | ₩33,061 | +3.04% | 3만 |
|---|
| 2026.02.18 | ₩31,831 | ₩33,355 | ₩31,831 | ₩32,259 | +1.34% | 4.5만 |
|---|
| 2026.02.17 | ₩33,248 | ₩33,742 | ₩31,764 | ₩31,958 | -3.88% | 4.6만 |
|---|
| 2026.02.13 | ₩32,660 | ₩33,889 | ₩31,541 | ₩33,261 | +1.84% | 4.7만 |
|---|
| 2026.02.12 | ₩33,301 | ₩34,343 | ₩32,072 | ₩32,660 | -1.93% | 9.2만 |
|---|
| 2026.02.11 | ₩34,557 | ₩35,506 | ₩32,526 | ₩33,007 | -4.49% | 8.6만 |
|---|
| 2026.02.10 | ₩34,437 | ₩34,938 | ₩33,996 | ₩34,477 | +0.12% | 2.8만 |
|---|
| 2026.02.09 | ₩34,317 | ₩34,611 | ₩33,421 | ₩34,250 | -0.19% | 5만 |
|---|
| 2026.02.06 | ₩34,450 | ₩35,880 | ₩34,063 | ₩34,517 | +0.19% | 10.2만 |
|---|
| 2026.02.05 | ₩34,437 | ₩35,032 | ₩34,023 | ₩34,156 | -0.81% | 8.4만 |
|---|
| 2026.02.04 | ₩35,372 | ₩35,412 | ₩34,263 | ₩34,437 | -2.64% | 4만 |
|---|
| 2026.02.03 | ₩35,332 | ₩35,546 | ₩34,063 | ₩34,945 | -1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩35,894 | ₩36,789 | ₩35,473 | ₩35,600 | -0.82% | 4.7만 |
|---|
| 2026.01.30 | ₩35,506 | ₩37,176 | ₩35,085 | ₩36,027 | +1.47% | 7.4만 |
|---|
| 2026.01.29 | ₩35,346 | ₩36,475 | ₩34,891 | ₩35,653 | +0.87% | 4.9만 |
|---|
| 2026.01.28 | ₩35,680 | ₩36,094 | ₩34,878 | ₩35,319 | -1.01% | 5만 |
|---|
| 2026.01.27 | ₩36,361 | ₩36,615 | ₩35,426 | ₩35,680 | -1.87% | 8.2만 |
|---|
| 2026.01.26 | ₩35,546 | ₩36,542 | ₩35,546 | ₩36,308 | +2.14% | 5.3만 |
|---|
| 2026.01.23 | ₩36,408 | ₩36,943 | ₩35,021 | ₩35,533 | -2.40% | 5.3만 |
|---|
| 2026.01.22 | ₩36,669 | ₩38,212 | ₩36,381 | ₩36,548 | -0.33% | 3.7만 |
|---|
| 2026.01.21 | ₩37,016 | ₩37,704 | ₩35,613 | ₩36,709 | -0.83% | 6.8만 |
|---|
| 2026.01.20 | ₩36,107 | ₩38,205 | ₩35,546 | ₩36,896 | +2.18% | 4.2만 |
|---|
| 2026.01.16 | ₩36,923 | ₩38,139 | ₩36,127 | ₩36,188 | -1.99% | 6.2만 |
|---|
| 2026.01.15 | ₩37,831 | ₩37,831 | ₩36,415 | ₩37,083 | -1.98% | 5.1만 |
|---|
| 2026.01.14 | ₩38,018 | ₩38,633 | ₩36,214 | ₩37,511 | -1.34% | 7.6만 |
|---|
| 2026.01.13 | ₩39,114 | ₩39,154 | ₩37,671 | ₩38,179 | -2.39% | 4.2만 |
|---|
| 2026.01.12 | ₩41,212 | ₩41,212 | ₩38,152 | ₩39,234 | -4.80% | 7만 |
|---|
| 2026.01.09 | ₩41,426 | ₩43,918 | ₩39,822 | ₩41,399 | -0.06% | 7.2만 |
|---|
| 2026.01.08 | ₩40,210 | ₩41,680 | ₩39,956 | ₩40,891 | +1.69% | 3.3만 |
|---|
| 2026.01.07 | ₩40,464 | ₩41,426 | ₩39,956 | ₩40,437 | -0.07% | 5.1만 |
|---|
| 2026.01.06 | ₩38,686 | ₩40,978 | ₩38,686 | ₩40,544 | +4.80% | 3.7만 |
|---|
| 2026.01.05 | ₩38,446 | ₩39,528 | ₩38,132 | ₩39,007 | +1.46% | 3.9만 |
|---|
| 2026.01.02 | ₩41,439 | ₩41,439 | ₩38,272 | ₩38,606 | -6.84% | 5.8만 |
|---|
| 2025.12.31 | ₩39,796 | ₩41,159 | ₩39,702 | ₩39,876 | +0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩39,849 | ₩40,731 | ₩39,556 | ₩40,009 | +0.40% | 3.8만 |
|---|
| 2025.12.29 | ₩40,370 | ₩41,052 | ₩39,328 | ₩40,063 | -0.76% | 4.7만 |
|---|
| 2025.12.26 | ₩41,172 | ₩41,466 | ₩40,103 | ₩40,744 | -1.04% | 4.5만 |
|---|
| 2025.12.24 | ₩41,092 | ₩41,687 | ₩40,437 | ₩40,985 | -0.26% | 1.5만 |
|---|
| 2025.12.23 | ₩41,292 | ₩43,698 | ₩40,130 | ₩40,437 | -2.07% | 6.7만 |
|---|
| 2025.12.22 | ₩42,896 | ₩43,751 | ₩41,453 | ₩41,453 | -3.36% | 5.7만 |
|---|
| 2025.12.19 | ₩43,738 | ₩44,847 | ₩42,762 | ₩43,096 | -1.47% | 10.4만 |
|---|
| 2025.12.18 | ₩43,444 | ₩44,767 | ₩42,976 | ₩43,871 | +0.98% | 5.5만 |
|---|
| 2025.12.17 | ₩42,627 | ₩44,099 | ₩42,627 | ₩42,909 | +0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩41,506 | ₩42,709 | ₩41,292 | ₩42,041 | +1.29% | 5.4만 |
|---|
| 2025.12.15 | ₩42,107 | ₩43,551 | ₩41,266 | ₩42,281 | +0.41% | 6.6만 |
|---|
| 2025.12.12 | ₩41,934 | ₩42,762 | ₩40,952 | ₩42,107 | +0.41% | 6.4만 |
|---|
| 2025.12.11 | ₩40,357 | ₩42,662 | ₩40,357 | ₩42,094 | +4.30% | 7.9만 |
|---|
| 2025.12.10 | ₩39,421 | ₩41,314 | ₩38,767 | ₩39,929 | +1.29% | 7.3만 |
|---|
| 2025.12.09 | ₩40,410 | ₩44,533 | ₩38,018 | ₩39,395 | -2.51% | 16.3만 |
|---|
| 2025.12.08 | ₩42,909 | ₩43,417 | ₩39,568 | ₩39,929 | -6.94% | 26.6만 |
|---|
| 2025.12.05 | ₩44,940 | ₩45,569 | ₩43,591 | ₩43,691 | -2.78% | 4.1만 |
|---|
| 2025.12.04 | ₩44,406 | ₩46,303 | ₩43,430 | ₩45,301 | +2.02% | 11.1만 |
|---|
| 2025.12.03 | ₩43,724 | ₩45,796 | ₩43,631 | ₩45,395 | +3.82% | 3.7만 |
|---|
| 2025.12.02 | ₩45,368 | ₩46,036 | ₩43,738 | ₩43,738 | -3.59% | 4.2만 |
|---|
| 2025.12.01 | ₩44,433 | ₩46,577 | ₩44,433 | ₩45,381 | +2.14% | 6.5만 |
|---|
| 2025.11.28 | ₩45,716 | ₩46,838 | ₩45,208 | ₩45,328 | -0.85% | 8.2만 |
|---|
| 2025.11.26 | ₩46,704 | ₩47,159 | ₩44,900 | ₩45,943 | -1.63% | 4.9만 |
|---|
| 2025.11.25 | ₩45,355 | ₩47,038 | ₩43,430 | ₩46,811 | +3.21% | 6.3만 |
|---|
| 2025.11.24 | ₩45,194 | ₩45,194 | ₩43,617 | ₩45,128 | -0.15% | 4만 |
|---|
| 2025.11.21 | ₩42,442 | ₩44,994 | ₩42,208 | ₩44,393 | +4.60% | 7만 |
|---|
| 2025.11.20 | ₩44,072 | ₩45,796 | ₩42,682 | ₩42,842 | -2.79% | 8.3만 |
|---|
| 2025.11.19 | ₩43,283 | ₩44,018 | ₩42,134 | ₩42,949 | -0.77% | 3.7만 |
|---|
| 2025.11.18 | ₩42,949 | ₩44,700 | ₩42,695 | ₩44,058 | +2.58% | 3.1만 |
|---|
| 2025.11.17 | ₩43,791 | ₩44,981 | ₩43,257 | ₩43,644 | -0.34% | 5만 |
|---|
| 2025.11.14 | ₩45,622 | ₩45,849 | ₩43,390 | ₩44,058 | -3.43% | 9.6만 |
|---|
| 2025.11.13 | ₩44,486 | ₩46,050 | ₩42,695 | ₩44,847 | +0.81% | 9.4만 |
|---|
| 2025.11.12 | ₩47,226 | ₩47,733 | ₩43,858 | ₩44,566 | -5.63% | 10.8만 |
|---|
| 2025.11.11 | ₩45,782 | ₩48,375 | ₩43,958 | ₩47,226 | +3.15% | 24.4만 |
|---|
| 2025.11.10 | ₩41,693 | ₩46,771 | ₩41,693 | ₩45,782 | +9.81% | 21.1만 |
|---|
| 2025.11.07 | ₩40,090 | ₩42,375 | ₩37,470 | ₩41,533 | +3.60% | 22만 |
|---|
| 2025.11.06 | ₩35,934 | ₩35,934 | ₩34,437 | ₩35,292 | -1.79% | 16.9만 |
|---|
| 2025.11.05 | ₩36,816 | ₩37,404 | ₩34,878 | ₩35,827 | -2.69% | 14.9만 |
|---|
| 2025.11.04 | ₩36,268 | ₩37,990 | ₩35,947 | ₩36,749 | +1.33% | 16.2만 |
|---|
| 2025.11.03 | ₩39,368 | ₩39,729 | ₩36,522 | ₩36,642 | -6.92% | 23.8만 |
|---|
| 2025.10.31 | ₩37,965 | ₩40,076 | ₩37,965 | ₩38,673 | +1.87% | 18.5만 |
|---|
| 2025.10.30 | ₩40,424 | ₩41,426 | ₩37,297 | ₩37,444 | -7.37% | 19만 |
|---|
| 2025.10.29 | ₩41,733 | ₩42,168 | ₩40,637 | ₩40,678 | -2.53% | 9.5만 |
|---|
| 2025.10.28 | ₩41,332 | ₩42,442 | ₩40,624 | ₩41,479 | +0.36% | 11.6만 |
|---|
| 2025.10.27 | ₩41,426 | ₩42,041 | ₩40,704 | ₩41,453 | +0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩42,455 | ₩42,709 | ₩41,092 | ₩41,386 | -2.52% | 6.8만 |
|---|
| 2025.10.23 | ₩42,241 | ₩42,883 | ₩41,266 | ₩41,920 | -0.76% | 8.3만 |
|---|
| 2025.10.22 | ₩40,450 | ₩43,163 | ₩40,357 | ₩42,295 | +4.56% | 12.4만 |
|---|
| 2025.10.21 | ₩41,640 | ₩42,114 | ₩40,290 | ₩40,464 | -2.82% | 15.8만 |
|---|
| 2025.10.20 | ₩46,076 | ₩46,076 | ₩41,626 | ₩41,827 | -9.22% | 13만 |
|---|
| 2025.10.17 | ₩46,838 | ₩47,443 | ₩42,361 | ₩45,341 | -3.20% | 24만 |
|---|
| 2025.10.16 | ₩44,927 | ₩48,669 | ₩42,762 | ₩46,771 | +4.10% | 35.6만 |
|---|
| 2025.10.15 | ₩42,094 | ₩45,655 | ₩42,094 | ₩44,499 | +5.71% | 17.7만 |
|---|
| 2025.10.14 | ₩43,591 | ₩43,890 | ₩41,880 | ₩42,054 | -3.53% | 9.9만 |
|---|
| 2025.10.13 | ₩42,762 | ₩44,887 | ₩42,034 | ₩44,566 | +4.22% | 10.1만 |
|---|
| 2025.10.10 | ₩43,658 | ₩44,032 | ₩41,600 | ₩43,110 | -1.25% | 15.5만 |
|---|