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 | ₩7,765 | ₩7,818 | ₩7,271 | ₩7,498 | -3.44% | 2.3만 |
| 2026.10.08 | ₩7,338 | ₩7,845 | ₩7,226 | ₩7,798 | +6.27% | 6.5만 |
| 2026.10.07 | ₩7,031 | ₩7,604 | ₩6,924 | ₩7,391 | +5.12% | 10.4만 |
| 2026.10.06 | ₩6,360 | ₩7,044 | ₩6,337 | ₩6,937 | +9.08% | 5.1만 |
| 2026.10.05 | ₩6,484 | ₩6,497 | ₩6,097 | ₩6,270 | -3.29% | 3.9만 |
| 2026.10.02 | ₩6,297 | ₩6,457 | ₩6,257 | ₩6,430 | +2.12% | 2.1만 |
| 2026.10.01 | ₩6,070 | ₩6,444 | ₩6,070 | ₩6,164 | +1.54% | 4.7만 |
| 2026.09.30 | ₩6,110 | ₩6,390 | ₩6,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,284 |
| +2.84% |
| 4.4만 |
| 2026.09.29 | ₩6,297 | ₩6,564 | ₩6,142 | ₩6,324 | +0.42% | 3.6만 |
|---|
| 2026.09.28 | ₩6,764 | ₩6,764 | ₩6,017 | ₩6,204 | -8.28% | 6.9만 |
|---|
| 2026.09.25 | ₩6,404 | ₩6,831 | ₩6,404 | ₩6,724 | +5.00% | 5.4만 |
|---|
| 2026.09.24 | ₩6,310 | ₩6,617 | ₩6,084 | ₩6,470 | +2.54% | 9.6만 |
|---|
| 2026.09.23 | ₩6,204 | ₩6,390 | ₩6,137 | ₩6,277 | +1.18% | 6만 |
|---|
| 2026.09.22 | ₩5,585 | ₩6,190 | ₩5,585 | ₩6,190 | +10.85% | 4.7만 |
|---|
| 2026.09.21 | ₩5,990 | ₩6,244 | ₩5,737 | ₩5,923 | -1.11% | 5.5만 |
|---|
| 2026.09.18 | ₩5,530 | ₩6,070 | ₩5,483 | ₩6,070 | +9.77% | 8.6만 |
|---|
| 2026.09.17 | ₩5,643 | ₩5,857 | ₩5,470 | ₩5,510 | -2.36% | 11.9만 |
|---|
| 2026.09.16 | ₩5,537 | ₩5,803 | ₩5,363 | ₩5,630 | +1.69% | 5.2만 |
|---|
| 2026.09.15 | ₩5,710 | ₩5,774 | ₩5,430 | ₩5,483 | -3.97% | 8.2만 |
|---|
| 2026.09.14 | ₩5,430 | ₩5,803 | ₩5,430 | ₩5,670 | +4.42% | 5.1만 |
|---|
| 2026.09.11 | ₩5,403 | ₩5,510 | ₩5,230 | ₩5,470 | +1.23% | 4.3만 |
|---|
| 2026.09.10 | ₩5,336 | ₩5,537 | ₩5,230 | ₩5,336 | 0.00% | 5.5만 |
|---|
| 2026.09.09 | ₩5,470 | ₩5,797 | ₩5,363 | ₩5,390 | -1.46% | 6.3만 |
|---|
| 2026.09.08 | ₩5,817 | ₩5,950 | ₩5,457 | ₩5,550 | -4.59% | 5.2만 |
|---|
| 2026.09.04 | ₩5,990 | ₩5,998 | ₩5,790 | ₩5,843 | -2.45% | 4.6만 |
|---|
| 2026.09.03 | ₩6,003 | ₩6,117 | ₩5,870 | ₩5,937 | -1.11% | 2.3만 |
|---|
| 2026.09.02 | ₩6,210 | ₩6,310 | ₩5,883 | ₩5,937 | -4.40% | 4.1만 |
|---|
| 2026.09.01 | ₩6,110 | ₩6,244 | ₩6,110 | ₩6,137 | +0.44% | 2.4만 |
|---|
| 2026.08.31 | ₩6,177 | ₩6,457 | ₩6,030 | ₩6,257 | +1.30% | 4.6만 |
|---|
| 2026.08.28 | ₩6,204 | ₩6,257 | ₩6,137 | ₩6,237 | +0.54% | 1.8만 |
|---|
| 2026.08.27 | ₩6,460 | ₩6,524 | ₩6,204 | ₩6,217 | -3.76% | 4.5만 |
|---|
| 2026.08.26 | ₩6,190 | ₩6,537 | ₩6,177 | ₩6,497 | +4.96% | 6만 |
|---|
| 2026.08.25 | ₩6,284 | ₩6,317 | ₩6,070 | ₩6,230 | -0.85% | 3.8만 |
|---|
| 2026.08.24 | ₩6,366 | ₩6,377 | ₩6,003 | ₩6,297 | -1.09% | 5.6만 |
|---|
| 2026.08.21 | ₩6,769 | ₩6,769 | ₩6,097 | ₩6,150 | -9.14% | 6.7만 |
|---|
| 2026.08.20 | ₩6,737 | ₩6,804 | ₩6,417 | ₩6,537 | -2.97% | 6.3만 |
|---|
| 2026.08.19 | ₩6,711 | ₩6,924 | ₩6,537 | ₩6,831 | +1.79% | 13.2만 |
|---|
| 2026.08.18 | ₩6,644 | ₩6,791 | ₩6,297 | ₩6,711 | +1.00% | 6.7만 |
|---|
| 2026.08.17 | ₩6,444 | ₩6,857 | ₩6,230 | ₩6,617 | +2.69% | 10.9만 |
|---|
| 2026.08.14 | ₩6,417 | ₩6,736 | ₩6,210 | ₩6,324 | -1.46% | 10.9만 |
|---|
| 2026.08.13 | ₩7,191 | ₩7,358 | ₩6,330 | ₩6,364 | -11.50% | 11.8만 |
|---|
| 2026.08.12 | ₩7,498 | ₩7,498 | ₩7,151 | ₩7,164 | -4.45% | 5.1만 |
|---|
| 2026.08.11 | ₩7,458 | ₩7,631 | ₩7,311 | ₩7,338 | -1.61% | 6.1만 |
|---|
| 2026.08.10 | ₩7,925 | ₩7,958 | ₩7,338 | ₩7,644 | -3.54% | 6.2만 |
|---|
| 2026.08.07 | ₩7,941 | ₩8,298 | ₩7,031 | ₩7,845 | -1.21% | 40.6만 |
|---|
| 2026.08.06 | ₩7,871 | ₩8,271 | ₩7,871 | ₩8,005 | +1.69% | 6.8만 |
|---|
| 2026.08.05 | ₩8,125 | ₩8,135 | ₩7,831 | ₩7,965 | -1.97% | 5.5만 |
|---|
| 2026.08.04 | ₩8,352 | ₩8,585 | ₩8,005 | ₩8,085 | -3.19% | 6.2만 |
|---|
| 2026.08.03 | ₩8,231 | ₩8,838 | ₩8,138 | ₩8,418 | +2.27% | 12.4만 |
|---|
| 2026.07.31 | ₩8,392 | ₩8,392 | ₩7,765 | ₩8,231 | -1.91% | 8.5만 |
|---|
| 2026.07.30 | ₩8,512 | ₩8,858 | ₩7,818 | ₩8,392 | -1.41% | 24.4만 |
|---|
| 2026.07.29 | ₩8,378 | ₩8,885 | ₩8,378 | ₩8,512 | +1.59% | 11.6만 |
|---|
| 2026.07.28 | ₩8,138 | ₩8,732 | ₩7,938 | ₩8,485 | +4.26% | 13.3만 |
|---|
| 2026.07.27 | ₩8,031 | ₩8,352 | ₩7,911 | ₩8,138 | +1.33% | 11.1만 |
|---|
| 2026.07.24 | ₩7,871 | ₩8,218 | ₩7,765 | ₩7,911 | +0.51% | 11만 |
|---|
| 2026.07.23 | ₩7,778 | ₩8,071 | ₩7,698 | ₩7,898 | +1.54% | 11.4만 |
|---|
| 2026.07.22 | ₩8,085 | ₩8,525 | ₩7,698 | ₩7,938 | -1.82% | 45.7만 |
|---|
| 2026.07.21 | ₩8,538 | ₩8,805 | ₩8,031 | ₩8,091 | -5.23% | 14.8만 |
|---|
| 2026.07.20 | ₩8,392 | ₩8,778 | ₩8,005 | ₩8,538 | +1.75% | 24.1만 |
|---|
| 2026.07.17 | ₩8,645 | ₩9,399 | ₩8,405 | ₩8,525 | -1.39% | 24.5만 |
|---|
| 2026.07.16 | ₩9,579 | ₩9,592 | ₩8,153 | ₩8,872 | -7.38% | 79.3만 |
|---|
| 2026.07.15 | ₩14,302 | ₩14,302 | ₩9,420 | ₩9,699 | -32.18% | 213.1만 |
|---|
| 2026.07.14 | ₩17,343 | ₩17,343 | ₩15,049 | ₩15,956 | -8.00% | 12.4만 |
|---|
| 2026.07.13 | ₩15,556 | ₩16,396 | ₩14,875 | ₩15,022 | -3.43% | 9.6만 |
|---|
| 2026.07.10 | ₩16,143 | ₩16,362 | ₩14,842 | ₩15,582 | -3.47% | 9.7만 |
|---|
| 2026.07.09 | ₩13,941 | ₩16,340 | ₩13,881 | ₩16,136 | +15.74% | 41만 |
|---|
| 2026.07.08 | ₩14,248 | ₩14,248 | ₩13,354 | ₩13,475 | -5.43% | 10.8만 |
|---|
| 2026.07.07 | ₩14,142 | ₩14,649 | ₩13,621 | ₩14,435 | +2.08% | 12.7만 |
|---|
| 2026.07.06 | ₩14,182 | ₩14,182 | ₩13,396 | ₩14,008 | -1.22% | 2.8만 |
|---|
| 2026.07.02 | ₩14,088 | ₩14,388 | ₩13,501 | ₩14,182 | +0.66% | 10.6만 |
|---|
| 2026.07.01 | ₩13,488 | ₩14,582 | ₩13,354 | ₩14,142 | +4.85% | 14.4만 |
|---|
| 2026.06.30 | ₩13,074 | ₩13,621 | ₩12,327 | ₩13,341 | +2.04% | 8.8만 |
|---|
| 2026.06.29 | ₩11,620 | ₩13,453 | ₩11,620 | ₩13,141 | +13.09% | 27.4만 |
|---|
| 2026.06.26 | ₩10,099 | ₩11,553 | ₩10,099 | ₩11,487 | +13.74% | 85.2만 |
|---|
| 2026.06.25 | ₩11,487 | ₩11,581 | ₩10,046 | ₩10,179 | -11.38% | 20.2만 |
|---|
| 2026.06.24 | ₩10,953 | ₩12,100 | ₩10,942 | ₩11,433 | +4.38% | 16.6만 |
|---|
| 2026.06.23 | ₩11,794 | ₩12,114 | ₩10,913 | ₩10,940 | -7.24% | 29만 |
|---|
| 2026.06.22 | ₩12,227 | ₩12,888 | ₩11,807 | ₩12,020 | -1.69% | 14.1만 |
|---|
| 2026.06.18 | ₩12,207 | ₩12,928 | ₩11,673 | ₩12,287 | +0.66% | 29.1만 |
|---|
| 2026.06.17 | ₩11,500 | ₩13,168 | ₩11,126 | ₩12,127 | +5.45% | 55.6만 |
|---|
| 2026.06.16 | ₩13,274 | ₩13,341 | ₩11,073 | ₩11,353 | -14.47% | 104만 |
|---|
| 2026.06.15 | ₩19,998 | ₩20,547 | ₩19,505 | ₩19,571 | -2.13% | 7.4만 |
|---|
| 2026.06.12 | ₩19,611 | ₩20,479 | ₩19,104 | ₩19,892 | +1.43% | 7.7만 |
|---|
| 2026.06.11 | ₩19,144 | ₩20,198 | ₩18,824 | ₩19,598 | +2.37% | 7.9만 |
|---|
| 2026.06.10 | ₩19,398 | ₩20,112 | ₩18,864 | ₩19,185 | -1.10% | 5.8만 |
|---|
| 2026.06.09 | ₩19,465 | ₩20,639 | ₩19,371 | ₩19,371 | -0.48% | 3.9만 |
|---|
| 2026.06.08 | ₩19,625 | ₩20,425 | ₩19,398 | ₩19,411 | -1.09% | 7.8만 |
|---|
| 2026.06.05 | ₩20,519 | ₩20,752 | ₩19,571 | ₩19,691 | -4.03% | 5.5만 |
|---|
| 2026.06.04 | ₩21,079 | ₩21,546 | ₩20,333 | ₩20,532 | -2.59% | 11만 |
|---|
| 2026.06.03 | ₩19,878 | ₩20,946 | ₩19,852 | ₩20,812 | +4.70% | 7.3만 |
|---|
| 2026.06.02 | ₩20,892 | ₩21,853 | ₩20,105 | ₩20,132 | -3.64% | 6.4만 |
|---|
| 2026.06.01 | ₩21,973 | ₩22,293 | ₩21,092 | ₩21,146 | -3.76% | 5.3만 |
|---|
| 2026.05.29 | ₩22,093 | ₩22,680 | ₩21,766 | ₩21,973 | -0.54% | 4.9만 |
|---|
| 2026.05.28 | ₩21,586 | ₩22,773 | ₩21,412 | ₩22,226 | +2.97% | 8.4만 |
|---|
| 2026.05.27 | ₩21,639 | ₩22,093 | ₩21,452 | ₩21,759 | +0.55% | 7.4만 |
|---|
| 2026.05.26 | ₩22,240 | ₩22,333 | ₩21,139 | ₩21,693 | -2.46% | 7.8만 |
|---|
| 2026.05.22 | ₩22,813 | ₩23,360 | ₩22,160 | ₩22,266 | -2.40% | 9.4만 |
|---|
| 2026.05.21 | ₩22,133 | ₩22,853 | ₩21,452 | ₩22,680 | +2.47% | 5.2만 |
|---|
| 2026.05.20 | ₩22,440 | ₩23,173 | ₩21,906 | ₩22,346 | -0.42% | 7.5만 |
|---|
| 2026.05.19 | ₩22,226 | ₩23,387 | ₩22,226 | ₩22,266 | +0.18% | 5.2만 |
|---|
| 2026.05.18 | ₩22,480 | ₩23,294 | ₩22,373 | ₩22,493 | +0.06% | 8.8만 |
|---|
| 2026.05.15 | ₩22,787 | ₩22,947 | ₩21,839 | ₩22,480 | -1.35% | 9.8만 |
|---|
| 2026.05.14 | ₩25,268 | ₩25,642 | ₩22,613 | ₩22,773 | -9.87% | 14.6만 |
|---|
| 2026.05.13 | ₩22,546 | ₩26,782 | ₩22,546 | ₩25,268 | +12.07% | 41.2만 |
|---|
| 2026.05.12 | ₩21,372 | ₩21,933 | ₩20,872 | ₩21,399 | +0.12% | 15.8만 |
|---|
| 2026.05.11 | ₩21,132 | ₩21,686 | ₩20,525 | ₩21,346 | +1.01% | 8.1만 |
|---|
| 2026.05.08 | ₩21,879 | ₩21,879 | ₩20,599 | ₩20,772 | -5.06% | 9.6만 |
|---|
| 2026.05.07 | ₩21,172 | ₩22,753 | ₩21,079 | ₩22,213 | +4.91% | 16.2만 |
|---|
| 2026.05.06 | ₩21,026 | ₩21,546 | ₩20,679 | ₩21,239 | +1.02% | 6.5만 |
|---|
| 2026.05.05 | ₩20,892 | ₩22,253 | ₩20,512 | ₩20,865 | -0.13% | 7.5만 |
|---|
| 2026.05.04 | ₩20,986 | ₩21,513 | ₩20,485 | ₩20,865 | -0.57% | 9.3만 |
|---|
| 2026.05.01 | ₩21,826 | ₩22,747 | ₩20,772 | ₩20,986 | -3.85% | 11.4만 |
|---|
| 2026.04.30 | ₩22,093 | ₩22,787 | ₩20,999 | ₩21,839 | -1.15% | 17.6만 |
|---|
| 2026.04.29 | ₩24,441 | ₩24,668 | ₩22,120 | ₩22,160 | -9.33% | 17.3만 |
|---|
| 2026.04.28 | ₩24,681 | ₩25,788 | ₩24,481 | ₩24,561 | -0.49% | 15.3만 |
|---|
| 2026.04.27 | ₩24,975 | ₩25,401 | ₩24,548 | ₩24,628 | -1.39% | 8.8만 |
|---|
| 2026.04.24 | ₩25,361 | ₩25,668 | ₩24,421 | ₩24,948 | -1.63% | 5.3만 |
|---|
| 2026.04.23 | ₩26,162 | ₩27,122 | ₩25,495 | ₩25,495 | -2.55% | 5.3만 |
|---|
| 2026.04.22 | ₩25,642 | ₩26,869 | ₩25,558 | ₩26,095 | +1.77% | 4.1만 |
|---|
| 2026.04.21 | ₩26,575 | ₩27,356 | ₩25,748 | ₩25,828 | -2.81% | 3.8만 |
|---|
| 2026.04.20 | ₩27,082 | ₩27,683 | ₩25,862 | ₩26,602 | -1.77% | 9.3만 |
|---|
| 2026.04.17 | ₩24,574 | ₩28,243 | ₩24,574 | ₩27,496 | +11.89% | 18.1만 |
|---|
| 2026.04.16 | ₩24,428 | ₩24,681 | ₩23,787 | ₩24,041 | -1.58% | 5.8만 |
|---|
| 2026.04.15 | ₩23,574 | ₩25,015 | ₩23,574 | ₩24,374 | +3.40% | 4.5만 |
|---|
| 2026.04.14 | ₩23,000 | ₩23,894 | ₩22,933 | ₩23,360 | +1.57% | 7.2만 |
|---|
| 2026.04.13 | ₩22,466 | ₩23,420 | ₩22,333 | ₩22,987 | +2.32% | 6.7만 |
|---|
| 2026.04.10 | ₩24,214 | ₩24,421 | ₩22,426 | ₩22,466 | -7.22% | 8.6만 |
|---|
| 2026.04.09 | ₩23,347 | ₩24,574 | ₩22,920 | ₩24,227 | +3.77% | 8.3만 |
|---|
| 2026.04.08 | ₩22,973 | ₩24,388 | ₩22,753 | ₩23,480 | +2.21% | 7.1만 |
|---|
| 2026.04.07 | ₩22,760 | ₩23,887 | ₩21,959 | ₩22,080 | -2.99% | 5.3만 |
|---|
| 2026.04.06 | ₩22,546 | ₩23,867 | ₩22,546 | ₩22,827 | +1.24% | 5만 |
|---|
| 2026.04.02 | ₩22,546 | ₩23,480 | ₩22,293 | ₩22,546 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩23,080 | ₩23,160 | ₩22,233 | ₩22,480 | -2.60% | 5.1만 |
|---|
| 2026.03.31 | ₩23,427 | ₩23,434 | ₩21,706 | ₩23,067 | -1.54% | 13.5만 |
|---|
| 2026.03.30 | ₩24,975 | ₩24,975 | ₩22,266 | ₩23,200 | -7.10% | 17.6만 |
|---|
| 2026.03.27 | ₩22,360 | ₩27,349 | ₩22,306 | ₩24,828 | +11.04% | 21.3만 |
|---|
| 2026.03.26 | ₩26,309 | ₩26,689 | ₩24,828 | ₩25,148 | -4.41% | 16만 |
|---|
| 2026.03.25 | ₩27,216 | ₩28,150 | ₩26,509 | ₩26,589 | -2.30% | 5.7만 |
|---|
| 2026.03.24 | ₩27,336 | ₩27,444 | ₩26,629 | ₩26,922 | -1.51% | 3.8만 |
|---|
| 2026.03.23 | ₩27,736 | ₩27,736 | ₩26,562 | ₩27,336 | -1.44% | 10.7만 |
|---|
| 2026.03.20 | ₩27,389 | ₩27,729 | ₩26,082 | ₩26,949 | -1.61% | 7.1만 |
|---|
| 2026.03.19 | ₩28,270 | ₩28,924 | ₩27,122 | ₩27,376 | -3.16% | 7.3만 |
|---|
| 2026.03.18 | ₩29,004 | ₩29,404 | ₩28,003 | ₩28,110 | -3.08% | 4.7만 |
|---|
| 2026.03.17 | ₩29,484 | ₩30,925 | ₩29,225 | ₩29,350 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩29,204 | ₩31,191 | ₩28,523 | ₩29,611 | +1.39% | 8.4만 |
|---|
| 2026.03.13 | ₩29,557 | ₩30,178 | ₩27,803 | ₩28,703 | -2.89% | 6.7만 |
|---|
| 2026.03.12 | ₩29,097 | ₩30,418 | ₩28,336 | ₩28,537 | -1.93% | 6.3만 |
|---|
| 2026.03.11 | ₩29,911 | ₩31,612 | ₩29,037 | ₩29,657 | -0.85% | 11.7만 |
|---|
| 2026.03.10 | ₩30,044 | ₩31,392 | ₩29,444 | ₩29,951 | -0.31% | 6.7만 |
|---|
| 2026.03.09 | ₩29,831 | ₩32,139 | ₩29,831 | ₩29,977 | +0.49% | 12.3만 |
|---|
| 2026.03.06 | ₩30,524 | ₩31,285 | ₩29,084 | ₩30,911 | +1.27% | 5.3만 |
|---|
| 2026.03.05 | ₩32,312 | ₩32,686 | ₩30,785 | ₩30,898 | -4.38% | 7.7만 |
|---|
| 2026.03.04 | ₩32,145 | ₩34,180 | ₩31,051 | ₩32,899 | +2.34% | 5.8만 |
|---|
| 2026.03.03 | ₩31,432 | ₩31,885 | ₩30,725 | ₩31,525 | +0.30% | 5.1만 |
|---|
| 2026.03.02 | ₩32,019 | ₩33,206 | ₩31,752 | ₩32,099 | +0.25% | 3만 |
|---|
| 2026.02.27 | ₩32,966 | ₩33,426 | ₩32,019 | ₩32,452 | -1.56% | 4.2만 |
|---|
| 2026.02.26 | ₩32,419 | ₩34,006 | ₩32,352 | ₩33,459 | +3.21% | 5.1만 |
|---|
| 2026.02.25 | ₩31,618 | ₩32,285 | ₩31,218 | ₩32,045 | +1.35% | 5.2만 |
|---|
| 2026.02.24 | ₩32,072 | ₩32,379 | ₩31,085 | ₩31,645 | -1.33% | 3.4만 |
|---|
| 2026.02.23 | ₩32,352 | ₩33,661 | ₩31,885 | ₩31,965 | -1.20% | 4.3만 |
|---|
| 2026.02.20 | ₩33,006 | ₩33,153 | ₩32,039 | ₩32,352 | -1.98% | 2.7만 |
|---|
| 2026.02.19 | ₩32,032 | ₩33,353 | ₩32,019 | ₩33,006 | +3.04% | 3만 |
|---|
| 2026.02.18 | ₩31,778 | ₩33,299 | ₩31,778 | ₩32,205 | +1.34% | 4.5만 |
|---|
| 2026.02.17 | ₩33,193 | ₩33,686 | ₩31,712 | ₩31,905 | -3.88% | 4.6만 |
|---|
| 2026.02.13 | ₩32,606 | ₩33,833 | ₩31,489 | ₩33,206 | +1.84% | 4.7만 |
|---|
| 2026.02.12 | ₩33,246 | ₩34,287 | ₩32,019 | ₩32,606 | -1.93% | 9.2만 |
|---|
| 2026.02.11 | ₩34,500 | ₩35,447 | ₩32,472 | ₩32,953 | -4.49% | 8.6만 |
|---|
| 2026.02.10 | ₩34,380 | ₩34,880 | ₩33,940 | ₩34,420 | +0.12% | 2.8만 |
|---|
| 2026.02.09 | ₩34,260 | ₩34,553 | ₩33,366 | ₩34,193 | -0.19% | 5만 |
|---|
| 2026.02.06 | ₩34,393 | ₩35,821 | ₩34,006 | ₩34,460 | +0.19% | 10.2만 |
|---|
| 2026.02.05 | ₩34,380 | ₩34,974 | ₩33,966 | ₩34,100 | -0.81% | 8.4만 |
|---|
| 2026.02.04 | ₩35,314 | ₩35,354 | ₩34,207 | ₩34,380 | -2.64% | 4만 |
|---|
| 2026.02.03 | ₩35,274 | ₩35,487 | ₩34,006 | ₩34,887 | -1.10% | 6.2만 |
|---|
| 2026.02.02 | ₩35,834 | ₩36,728 | ₩35,414 | ₩35,541 | -0.82% | 4.7만 |
|---|
| 2026.01.30 | ₩35,447 | ₩37,115 | ₩35,027 | ₩35,968 | +1.47% | 7.4만 |
|---|
| 2026.01.29 | ₩35,287 | ₩36,415 | ₩34,834 | ₩35,594 | +0.87% | 4.9만 |
|---|
| 2026.01.28 | ₩35,621 | ₩36,034 | ₩34,820 | ₩35,261 | -1.01% | 5만 |
|---|
| 2026.01.27 | ₩36,301 | ₩36,555 | ₩35,367 | ₩35,621 | -1.87% | 8.2만 |
|---|
| 2026.01.26 | ₩35,487 | ₩36,481 | ₩35,487 | ₩36,248 | +2.14% | 5.3만 |
|---|
| 2026.01.23 | ₩36,348 | ₩36,881 | ₩34,963 | ₩35,474 | -2.40% | 5.3만 |
|---|
| 2026.01.22 | ₩36,608 | ₩38,149 | ₩36,321 | ₩36,488 | -0.33% | 3.7만 |
|---|
| 2026.01.21 | ₩36,955 | ₩37,642 | ₩35,554 | ₩36,648 | -0.83% | 6.8만 |
|---|
| 2026.01.20 | ₩36,048 | ₩38,142 | ₩35,487 | ₩36,835 | +2.18% | 4.2만 |
|---|
| 2026.01.16 | ₩36,861 | ₩38,076 | ₩36,068 | ₩36,128 | -1.99% | 6.2만 |
|---|
| 2026.01.15 | ₩37,769 | ₩37,769 | ₩36,354 | ₩37,022 | -1.98% | 5.1만 |
|---|
| 2026.01.14 | ₩37,955 | ₩38,569 | ₩36,154 | ₩37,448 | -1.34% | 7.6만 |
|---|
| 2026.01.13 | ₩39,049 | ₩39,089 | ₩37,609 | ₩38,116 | -2.39% | 4.2만 |
|---|
| 2026.01.12 | ₩41,144 | ₩41,144 | ₩38,089 | ₩39,169 | -4.80% | 7만 |
|---|
| 2026.01.09 | ₩41,357 | ₩43,846 | ₩39,756 | ₩41,331 | -0.06% | 7.2만 |
|---|
| 2026.01.08 | ₩40,143 | ₩41,611 | ₩39,890 | ₩40,824 | +1.69% | 3.3만 |
|---|
| 2026.01.07 | ₩40,397 | ₩41,357 | ₩39,890 | ₩40,370 | -0.07% | 5.1만 |
|---|
| 2026.01.06 | ₩38,622 | ₩40,910 | ₩38,622 | ₩40,477 | +4.80% | 3.7만 |
|---|
| 2026.01.05 | ₩38,382 | ₩39,463 | ₩38,069 | ₩38,943 | +1.46% | 3.9만 |
|---|
| 2026.01.02 | ₩41,371 | ₩41,371 | ₩38,209 | ₩38,542 | -6.84% | 5.8만 |
|---|
| 2025.12.31 | ₩39,730 | ₩41,091 | ₩39,636 | ₩39,810 | +0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩39,783 | ₩40,664 | ₩39,491 | ₩39,943 | +0.40% | 3.8만 |
|---|
| 2025.12.29 | ₩40,303 | ₩40,984 | ₩39,263 | ₩39,997 | -0.76% | 4.7만 |
|---|
| 2025.12.26 | ₩41,104 | ₩41,397 | ₩40,037 | ₩40,677 | -1.04% | 4.5만 |
|---|
| 2025.12.24 | ₩41,024 | ₩41,618 | ₩40,370 | ₩40,917 | -0.26% | 1.5만 |
|---|
| 2025.12.23 | ₩41,224 | ₩43,625 | ₩40,063 | ₩40,370 | -2.07% | 6.7만 |
|---|
| 2025.12.22 | ₩42,825 | ₩43,679 | ₩41,384 | ₩41,384 | -3.36% | 5.7만 |
|---|
| 2025.12.19 | ₩43,665 | ₩44,773 | ₩42,692 | ₩43,025 | -1.47% | 10.4만 |
|---|
| 2025.12.18 | ₩43,372 | ₩44,693 | ₩42,905 | ₩43,799 | +0.98% | 5.5만 |
|---|
| 2025.12.17 | ₩42,557 | ₩44,026 | ₩42,557 | ₩42,838 | +0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩41,437 | ₩42,638 | ₩41,224 | ₩41,971 | +1.29% | 5.4만 |
|---|
| 2025.12.15 | ₩42,038 | ₩43,479 | ₩41,197 | ₩42,211 | +0.41% | 6.6만 |
|---|
| 2025.12.12 | ₩41,864 | ₩42,692 | ₩40,884 | ₩42,038 | +0.41% | 6.4만 |
|---|
| 2025.12.11 | ₩40,290 | ₩42,591 | ₩40,290 | ₩42,024 | +4.30% | 7.9만 |
|---|
| 2025.12.10 | ₩39,356 | ₩41,245 | ₩38,703 | ₩39,863 | +1.29% | 7.3만 |
|---|
| 2025.12.09 | ₩40,343 | ₩44,459 | ₩37,955 | ₩39,330 | -2.51% | 16.3만 |
|---|
| 2025.12.08 | ₩42,838 | ₩43,345 | ₩39,503 | ₩39,863 | -6.94% | 26.6만 |
|---|
| 2025.12.05 | ₩44,866 | ₩45,493 | ₩43,519 | ₩43,619 | -2.78% | 4.1만 |
|---|
| 2025.12.04 | ₩44,332 | ₩46,227 | ₩43,359 | ₩45,226 | +2.02% | 11.1만 |
|---|
| 2025.12.03 | ₩43,652 | ₩45,720 | ₩43,559 | ₩45,320 | +3.82% | 3.7만 |
|---|
| 2025.12.02 | ₩45,293 | ₩45,960 | ₩43,665 | ₩43,665 | -3.59% | 4.2만 |
|---|
| 2025.12.01 | ₩44,359 | ₩46,500 | ₩44,359 | ₩45,306 | +2.14% | 6.5만 |
|---|
| 2025.11.28 | ₩45,640 | ₩46,761 | ₩45,133 | ₩45,253 | -0.85% | 8.2만 |
|---|
| 2025.11.26 | ₩46,627 | ₩47,081 | ₩44,826 | ₩45,867 | -1.63% | 4.9만 |
|---|
| 2025.11.25 | ₩45,280 | ₩46,961 | ₩43,359 | ₩46,734 | +3.21% | 6.3만 |
|---|
| 2025.11.24 | ₩45,120 | ₩45,120 | ₩43,545 | ₩45,053 | -0.15% | 4만 |
|---|
| 2025.11.21 | ₩42,371 | ₩44,919 | ₩42,138 | ₩44,319 | +4.60% | 7만 |
|---|
| 2025.11.20 | ₩43,999 | ₩45,720 | ₩42,611 | ₩42,772 | -2.79% | 8.3만 |
|---|
| 2025.11.19 | ₩43,212 | ₩43,946 | ₩42,064 | ₩42,878 | -0.77% | 3.7만 |
|---|
| 2025.11.18 | ₩42,878 | ₩44,626 | ₩42,625 | ₩43,986 | +2.58% | 3.1만 |
|---|
| 2025.11.17 | ₩43,719 | ₩44,906 | ₩43,185 | ₩43,572 | -0.34% | 5만 |
|---|
| 2025.11.14 | ₩45,547 | ₩45,773 | ₩43,319 | ₩43,986 | -3.43% | 9.6만 |
|---|
| 2025.11.13 | ₩44,413 | ₩45,973 | ₩42,625 | ₩44,773 | +0.81% | 9.4만 |
|---|
| 2025.11.12 | ₩47,147 | ₩47,654 | ₩43,785 | ₩44,493 | -5.63% | 10.8만 |
|---|
| 2025.11.11 | ₩45,707 | ₩48,295 | ₩43,886 | ₩47,147 | +3.15% | 24.4만 |
|---|
| 2025.11.10 | ₩41,624 | ₩46,694 | ₩41,624 | ₩45,707 | +9.81% | 21.1만 |
|---|
| 2025.11.07 | ₩40,023 | ₩42,305 | ₩37,408 | ₩41,464 | +3.60% | 22만 |
|---|
| 2025.11.06 | ₩35,874 | ₩35,874 | ₩34,380 | ₩35,234 | -1.79% | 16.9만 |
|---|
| 2025.11.05 | ₩36,755 | ₩37,342 | ₩34,820 | ₩35,767 | -2.69% | 14.9만 |
|---|
| 2025.11.04 | ₩36,208 | ₩37,927 | ₩35,888 | ₩36,688 | +1.33% | 16.2만 |
|---|
| 2025.11.03 | ₩39,303 | ₩39,663 | ₩36,461 | ₩36,581 | -6.92% | 23.8만 |
|---|
| 2025.10.31 | ₩37,902 | ₩40,010 | ₩37,902 | ₩38,609 | +1.87% | 18.5만 |
|---|
| 2025.10.30 | ₩40,357 | ₩41,357 | ₩37,235 | ₩37,382 | -7.37% | 19만 |
|---|
| 2025.10.29 | ₩41,664 | ₩42,098 | ₩40,570 | ₩40,610 | -2.53% | 9.5만 |
|---|
| 2025.10.28 | ₩41,264 | ₩42,371 | ₩40,557 | ₩41,411 | +0.36% | 11.6만 |
|---|
| 2025.10.27 | ₩41,357 | ₩41,971 | ₩40,637 | ₩41,384 | +0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩42,385 | ₩42,638 | ₩41,024 | ₩41,317 | -2.52% | 6.8만 |
|---|
| 2025.10.23 | ₩42,171 | ₩42,812 | ₩41,197 | ₩41,851 | -0.76% | 8.3만 |
|---|
| 2025.10.22 | ₩40,384 | ₩43,092 | ₩40,290 | ₩42,225 | +4.56% | 12.4만 |
|---|
| 2025.10.21 | ₩41,571 | ₩42,044 | ₩40,223 | ₩40,397 | -2.82% | 15.8만 |
|---|
| 2025.10.20 | ₩46,000 | ₩46,000 | ₩41,558 | ₩41,758 | -9.22% | 13만 |
|---|
| 2025.10.17 | ₩46,761 | ₩47,365 | ₩42,291 | ₩45,266 | -3.20% | 24만 |
|---|
| 2025.10.16 | ₩44,853 | ₩48,588 | ₩42,692 | ₩46,694 | +4.10% | 35.6만 |
|---|
| 2025.10.15 | ₩42,024 | ₩45,580 | ₩42,024 | ₩44,426 | +5.71% | 17.7만 |
|---|
| 2025.10.14 | ₩43,519 | ₩43,818 | ₩41,811 | ₩41,984 | -3.53% | 9.9만 |
|---|
| 2025.10.13 | ₩42,692 | ₩44,813 | ₩41,964 | ₩44,493 | +4.22% | 10.1만 |
|---|
| 2025.10.10 | ₩43,585 | ₩43,959 | ₩41,531 | ₩43,038 | -1.25% | 15.5만 |
|---|