시장 데이터를 불러오는 중
전체 종목
테논 메디컬 과거 주가
Tenon Medical, Inc. - Common Stock · TNON · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenon Medical, Inc. - Common Stock · TNON · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,572 | ₩4,720 | ₩4,519 | ₩4,572 | 0.00% | 13만 |
| 2026.10.08 | ₩4,640 | ₩4,798 | ₩4,586 | ₩4,613 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,800 | ₩4,881 | ₩4,532 | ₩4,693 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,095 | ₩5,122 | ₩4,854 | ₩4,981 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,760 | ₩5,122 | ₩4,720 | ₩4,961 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,034 | ₩6,235 | ₩4,894 | ₩4,961 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,290 | ₩5,605 | ₩4,894 | ₩5,417 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,755 | ₩6,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,484 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,755 | ₩3,860 | ₩3,580 | ₩3,661 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,056 | ₩4,090 | ₩3,835 | ₩3,835 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,956 | ₩4,264 | ₩3,942 | ₩4,197 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,264 | ₩4,378 | ₩3,956 | ₩3,969 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,505 | ₩4,586 | ₩4,358 | ₩4,385 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,867 | ₩4,914 | ₩4,572 | ₩4,599 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,417 | ₩5,471 | ₩4,961 | ₩5,002 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,632 | ₩5,672 | ₩5,350 | ₩5,471 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,444 | ₩5,688 | ₩5,162 | ₩5,632 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,973 | ₩7,120 | ₩5,082 | ₩5,243 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,495 | ₩9,225 | ₩6,597 | ₩6,785 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,462 | ₩8,568 | ₩7,134 | ₩7,455 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,915 | ₩14,535 | ₩7,013 | ₩7,952 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,632 | ₩7,992 | ₩5,310 | ₩7,107 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,613 | ₩4,921 | ₩3,218 | ₩3,272 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,800 | ₩4,827 | ₩4,263 | ₩4,505 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,042 | ₩5,055 | ₩4,854 | ₩4,988 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,873 | ₩5,967 | ₩4,935 | ₩5,055 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,115 | ₩6,423 | ₩5,899 | ₩5,994 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,980 | ₩6,369 | ₩5,940 | ₩6,061 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,141 | ₩6,577 | ₩6,047 | ₩6,074 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,321 | ₩7,536 | ₩6,369 | ₩6,705 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,839 | ₩6,919 | ₩6,182 | ₩6,731 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,603 | ₩7,616 | ₩6,865 | ₩6,986 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,448 | ₩8,461 | ₩7,522 | ₩7,536 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,448 | ₩9,051 | ₩8,314 | ₩8,461 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,654 | ₩10,057 | ₩8,515 | ₩9,158 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,057 | ₩10,982 | ₩8,515 | ₩9,480 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,648 | ₩23,922 | ₩13,262 | ₩15,300 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,825 | ₩8,032 | ₩6,552 | ₩7,308 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,812 | ₩7,229 | ₩6,403 | ₩6,597 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,643 | ₩7,817 | ₩6,839 | ₩6,919 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,683 | ₩8,230 | ₩7,589 | ₩7,992 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,086 | ₩8,233 | ₩7,147 | ₩7,563 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,247 | ₩9,239 | ₩7,375 | ₩8,233 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,839 | ₩9,587 | ₩6,195 | ₩8,112 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,978 | ₩7,978 | ₩5,866 | ₩6,148 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,635 | ₩8,635 | ₩7,556 | ₩7,884 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,917 | ₩9,386 | ₩8,682 | ₩9,011 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,917 | ₩10,325 | ₩8,682 | ₩9,058 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,542 | ₩9,339 | ₩8,448 | ₩8,917 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,339 | ₩9,339 | ₩8,917 | ₩9,292 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,105 | ₩9,199 | ₩8,729 | ₩9,199 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,870 | ₩9,199 | ₩8,729 | ₩9,058 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,917 | ₩9,199 | ₩8,448 | ₩8,917 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,776 | ₩9,292 | ₩8,354 | ₩8,635 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,480 | ₩9,480 | ₩8,495 | ₩8,917 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩9,011 | ₩9,292 | ₩8,635 | ₩9,246 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,480 | ₩9,856 | ₩9,011 | ₩9,246 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,856 | ₩9,996 | ₩9,386 | ₩9,527 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,386 | ₩9,856 | ₩9,058 | ₩9,809 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,386 | ₩9,715 | ₩9,199 | ₩9,433 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,621 | ₩9,621 | ₩9,199 | ₩9,292 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,527 | ₩9,621 | ₩8,917 | ₩9,480 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,949 | ₩10,278 | ₩9,058 | ₩9,621 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,466 | ₩10,700 | ₩9,715 | ₩10,090 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,841 | ₩11,170 | ₩10,372 | ₩10,607 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,794 | ₩10,841 | ₩10,372 | ₩10,841 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,372 | ₩11,029 | ₩10,325 | ₩10,794 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,141 | ₩13,282 | ₩11,264 | ₩11,592 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,672 | ₩13,845 | ₩12,202 | ₩13,047 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,300 | ₩15,300 | ₩12,765 | ₩13,704 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,924 | ₩15,863 | ₩13,329 | ₩15,300 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,863 | ₩16,895 | ₩13,610 | ₩15,300 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,513 | ₩24,639 | ₩19,477 | ₩20,978 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,574 | ₩26,657 | ₩22,527 | ₩24,029 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,834 | ₩30,975 | ₩17,318 | ₩23,137 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,697 | ₩22,527 | ₩18,069 | ₩18,773 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,650 | ₩23,466 | ₩19,617 | ₩21,729 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,679 | ₩37,545 | ₩26,563 | ₩29,191 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,487 | ₩28,628 | ₩16,426 | ₩16,426 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,628 | ₩28,628 | ₩28,253 | ₩28,253 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩29,051 | ₩29,332 | ₩28,300 | ₩28,300 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,628 | ₩29,567 | ₩28,628 | ₩28,957 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,191 | ₩29,332 | ₩28,253 | ₩28,957 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,567 | ₩29,567 | ₩28,159 | ₩29,238 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,957 | ₩30,036 | ₩27,690 | ₩28,018 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,614 | ₩29,614 | ₩27,830 | ₩28,957 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,347 | ₩29,098 | ₩28,159 | ₩28,159 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,614 | ₩29,614 | ₩28,300 | ₩28,347 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,318 | ₩30,318 | ₩29,332 | ₩29,802 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,567 | ₩29,661 | ₩29,098 | ₩29,567 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,163 | ₩31,679 | ₩27,220 | ₩29,332 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,617 | ₩32,617 | ₩30,552 | ₩31,491 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,852 | ₩33,087 | ₩32,383 | ₩32,383 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,570 | ₩33,885 | ₩32,570 | ₩32,758 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,430 | ₩32,852 | ₩32,430 | ₩32,664 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,321 | ₩33,462 | ₩32,383 | ₩32,477 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,383 | ₩34,213 | ₩32,195 | ₩33,697 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,603 | ₩33,931 | ₩32,758 | ₩33,556 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,383 | ₩33,274 | ₩32,383 | ₩33,134 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,321 | ₩33,321 | ₩32,383 | ₩32,852 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,321 | ₩34,260 | ₩31,960 | ₩32,336 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,152 | ₩35,152 | ₩33,087 | ₩33,181 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,791 | ₩34,964 | ₩33,087 | ₩33,978 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,264 | ₩38,015 | ₩33,697 | ₩33,791 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,264 | ₩38,249 | ₩35,668 | ₩38,202 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,668 | ₩37,264 | ₩35,668 | ₩37,076 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,560 | ₩36,935 | ₩34,307 | ₩34,307 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,903 | ₩36,513 | ₩35,105 | ₩35,199 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩35,011 | ₩35,668 | ₩34,729 | ₩35,058 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,199 | ₩36,231 | ₩34,495 | ₩34,776 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,292 | ₩36,560 | ₩35,199 | ₩35,480 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,199 | ₩37,123 | ₩34,729 | ₩36,700 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,668 | ₩36,747 | ₩35,199 | ₩35,856 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,903 | ₩37,404 | ₩35,199 | ₩35,903 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,762 | ₩37,545 | ₩35,715 | ₩35,762 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩37,123 | ₩38,015 | ₩36,372 | ₩36,935 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,545 | ₩38,249 | ₩36,841 | ₩37,780 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,592 | ₩38,484 | ₩36,841 | ₩38,249 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,325 | ₩37,921 | ₩36,137 | ₩37,921 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,733 | ₩37,733 | ₩35,668 | ₩36,466 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,311 | ₩37,827 | ₩37,311 | ₩37,451 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩38,015 | ₩38,015 | ₩37,311 | ₩37,639 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,545 | ₩38,437 | ₩37,123 | ₩38,437 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,733 | ₩38,437 | ₩36,747 | ₩37,968 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,249 | ₩38,484 | ₩36,747 | ₩38,484 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,903 | ₩40,455 | ₩35,903 | ₩38,484 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,729 | ₩36,137 | ₩33,931 | ₩36,137 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,354 | ₩34,776 | ₩33,885 | ₩34,729 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩36,137 | ₩36,137 | ₩34,729 | ₩34,776 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,729 | ₩35,762 | ₩33,885 | ₩35,246 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,697 | ₩35,199 | ₩33,556 | ₩34,917 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,321 | ₩34,260 | ₩33,087 | ₩33,603 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,462 | ₩34,589 | ₩32,993 | ₩33,087 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,960 | ₩35,058 | ₩31,960 | ₩34,072 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,913 | ₩33,556 | ₩31,444 | ₩31,726 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,448 | ₩35,809 | ₩31,913 | ₩32,852 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,574 | ₩36,888 | ₩34,260 | ₩34,448 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,607 | ₩37,921 | ₩36,560 | ₩36,607 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,654 | ₩37,921 | ₩35,668 | ₩37,264 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩36,137 | ₩37,921 | ₩35,433 | ₩37,921 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,545 | ₩38,484 | ₩35,199 | ₩37,686 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,657 | ₩41,112 | ₩38,015 | ₩39,188 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,950 | ₩38,953 | ₩35,950 | ₩38,953 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,534 | ₩43,881 | ₩35,199 | ₩37,076 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,578 | ₩42,238 | ₩38,015 | ₩40,783 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩37,029 | ₩39,235 | ₩37,029 | ₩37,686 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩38,061 | ₩39,422 | ₩37,076 | ₩37,780 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,545 | ₩38,484 | ₩36,700 | ₩37,827 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩37,076 | ₩38,390 | ₩36,278 | ₩37,170 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,809 | ₩37,404 | ₩35,152 | ₩36,982 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,199 | ₩36,231 | ₩34,729 | ₩35,856 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,762 | ₩37,592 | ₩33,838 | ₩35,996 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,654 | ₩36,982 | ₩35,621 | ₩36,278 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,888 | ₩36,982 | ₩34,870 | ₩36,982 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,484 | ₩39,986 | ₩36,888 | ₩37,733 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,892 | ₩41,675 | ₩39,235 | ₩40,924 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,549 | ₩41,300 | ₩38,578 | ₩40,220 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,827 | ₩40,126 | ₩37,780 | ₩40,126 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,545 | ₩39,516 | ₩37,545 | ₩39,516 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,372 | ₩39,892 | ₩36,372 | ₩39,516 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,264 | ₩38,437 | ₩36,466 | ₩37,968 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,953 | ₩38,953 | ₩35,199 | ₩37,592 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,311 | ₩39,516 | ₩35,574 | ₩39,516 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,199 | ₩38,437 | ₩33,274 | ₩37,545 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,679 | ₩34,682 | ₩31,444 | ₩34,682 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,477 | ₩34,072 | ₩31,960 | ₩33,415 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,292 | ₩37,076 | ₩32,148 | ₩33,087 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,870 | ₩37,780 | ₩31,913 | ₩37,217 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,592 | ₩41,769 | ₩35,480 | ₩38,484 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,148 | ₩32,852 | ₩30,083 | ₩31,491 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,960 | ₩33,274 | ₩31,256 | ₩31,256 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,199 | ₩35,668 | ₩31,444 | ₩31,960 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,282 | ₩39,751 | ₩33,791 | ₩35,574 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,769 | ₩41,816 | ₩39,188 | ₩39,563 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,238 | ₩43,224 | ₩41,441 | ₩41,581 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,524 | ₩45,524 | ₩42,708 | ₩43,271 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,524 | ₩45,524 | ₩43,646 | ₩43,646 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,585 | ₩44,632 | ₩44,209 | ₩44,350 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,585 | ₩45,524 | ₩43,646 | ₩44,116 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,617 | ₩45,946 | ₩44,726 | ₩44,820 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,881 | ₩46,368 | ₩43,881 | ₩45,711 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,242 | ₩45,242 | ₩43,693 | ₩44,163 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩45,054 | ₩46,556 | ₩44,116 | ₩45,570 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,524 | ₩46,932 | ₩44,116 | ₩46,650 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,383 | ₩45,383 | ₩44,585 | ₩44,773 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩45,054 | ₩45,477 | ₩44,256 | ₩45,477 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩45,054 | ₩46,087 | ₩44,960 | ₩45,054 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,570 | ₩46,415 | ₩44,116 | ₩44,726 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,401 | ₩47,401 | ₩45,524 | ₩45,524 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,401 | ₩48,293 | ₩46,932 | ₩46,932 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,838 | ₩48,339 | ₩46,462 | ₩47,401 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,913 | ₩48,058 | ₩44,913 | ₩46,932 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,646 | ₩46,462 | ₩43,646 | ₩44,116 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩44,116 | ₩46,932 | ₩44,116 | ₩45,711 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,401 | ₩47,589 | ₩43,646 | ₩44,679 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,401 | ₩48,339 | ₩46,228 | ₩46,274 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,686 | ₩50,686 | ₩47,870 | ₩48,339 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,217 | ₩50,686 | ₩49,513 | ₩50,217 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,747 | ₩50,217 | ₩49,043 | ₩49,747 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,747 | ₩51,155 | ₩49,747 | ₩49,747 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩53,033 | ₩53,033 | ₩51,155 | ₩51,155 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,217 | ₩51,625 | ₩49,747 | ₩51,625 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩52,094 | ₩52,094 | ₩50,217 | ₩50,217 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩53,033 | ₩53,033 | ₩49,278 | ₩49,747 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,686 | ₩53,502 | ₩50,217 | ₩51,625 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩53,033 | ₩53,502 | ₩50,686 | ₩50,686 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩53,033 | ₩54,910 | ₩52,329 | ₩53,971 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩53,033 | ₩53,971 | ₩52,094 | ₩53,502 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩53,033 | ₩53,502 | ₩52,094 | ₩52,563 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,625 | ₩53,971 | ₩51,625 | ₩53,971 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,625 | ₩52,094 | ₩51,155 | ₩52,094 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩52,094 | ₩52,563 | ₩51,155 | ₩52,094 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩52,094 | ₩53,502 | ₩51,625 | ₩53,033 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,747 | ₩53,971 | ₩49,747 | ₩53,033 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,747 | ₩51,625 | ₩49,747 | ₩50,217 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩52,094 | ₩52,563 | ₩51,155 | ₩52,094 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,563 | ₩53,643 | ₩52,563 | ₩53,033 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,563 | ₩53,502 | ₩51,578 | ₩52,563 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,625 | ₩53,971 | ₩51,390 | ₩53,033 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩52,094 | ₩54,441 | ₩51,719 | ₩53,971 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,809 | ₩51,625 | ₩48,809 | ₩51,625 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩52,094 | ₩53,220 | ₩47,401 | ₩48,574 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩53,033 | ₩54,910 | ₩51,625 | ₩52,094 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,502 | ₩53,971 | ₩52,094 | ₩53,033 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,256 | ₩57,726 | ₩53,033 | ₩53,502 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,502 | ₩55,379 | ₩53,502 | ₩55,379 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,603 | ₩60,072 | ₩54,441 | ₩55,379 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,787 | ₩61,011 | ₩56,787 | ₩60,542 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,910 | ₩56,787 | ₩54,910 | ₩56,318 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,379 | ₩56,318 | ₩54,206 | ₩56,318 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,502 | ₩54,910 | ₩52,094 | ₩54,441 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,379 | ₩55,379 | ₩53,033 | ₩53,971 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,910 | ₩56,318 | ₩53,971 | ₩55,379 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,848 | ₩55,848 | ₩53,502 | ₩54,910 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,848 | ₩56,318 | ₩54,910 | ₩55,848 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,318 | ₩56,834 | ₩55,848 | ₩56,318 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,256 | ₩57,726 | ₩55,848 | ₩56,787 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,726 | ₩59,134 | ₩56,318 | ₩57,726 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,726 | ₩58,664 | ₩56,318 | ₩57,256 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩58,195 | ₩58,195 | ₩56,318 | ₩57,256 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,441 | ₩59,603 | ₩54,441 | ₩58,195 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,329 | ₩56,787 | ₩52,094 | ₩54,910 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,563 | ₩57,726 | ₩52,563 | ₩53,502 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,581 | ₩67,581 | ₩55,379 | ₩55,848 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,664 | ₩61,011 | ₩58,430 | ₩60,072 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩58,195 | ₩59,134 | ₩56,318 | ₩58,195 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,726 | ₩59,603 | ₩56,787 | ₩58,664 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,848 | ₩59,603 | ₩55,379 | ₩57,726 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,625 | ₩57,256 | ₩51,155 | ₩57,256 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,971 | ₩54,441 | ₩52,329 | ₩52,563 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,848 | ₩56,318 | ₩53,033 | ₩53,502 | -4.20% | 4천 |
|---|