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 | ₩4,555 | ₩4,702 | ₩4,502 | ₩4,555 | 0.00% | 13만 |
| 2026.10.08 | ₩4,622 | ₩4,779 | ₩4,568 | ₩4,595 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,782 | ₩4,862 | ₩4,515 | ₩4,675 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,076 | ₩5,103 | ₩4,836 | ₩4,962 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,742 | ₩5,103 | ₩4,702 | ₩4,942 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,011 | ₩6,211 | ₩4,876 | ₩4,942 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,270 | ₩5,584 | ₩4,876 | ₩5,397 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,740 | ₩6,732 | ₩3,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,463 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,740 | ₩3,846 | ₩3,567 | ₩3,647 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,041 | ₩4,074 | ₩3,820 | ₩3,820 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,941 | ₩4,248 | ₩3,927 | ₩4,181 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,248 | ₩4,361 | ₩3,941 | ₩3,954 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,488 | ₩4,568 | ₩4,341 | ₩4,368 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,849 | ₩4,896 | ₩4,555 | ₩4,582 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,397 | ₩5,450 | ₩4,942 | ₩4,982 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,610 | ₩5,650 | ₩5,330 | ₩5,450 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,423 | ₩5,666 | ₩5,143 | ₩5,610 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,946 | ₩7,093 | ₩5,063 | ₩5,223 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,462 | ₩9,190 | ₩6,572 | ₩6,759 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,434 | ₩8,536 | ₩7,106 | ₩7,427 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,873 | ₩14,480 | ₩6,986 | ₩7,921 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,610 | ₩7,961 | ₩5,290 | ₩7,080 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,595 | ₩4,902 | ₩3,206 | ₩3,259 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,782 | ₩4,809 | ₩4,246 | ₩4,488 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,023 | ₩5,036 | ₩4,836 | ₩4,969 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,851 | ₩5,944 | ₩4,916 | ₩5,036 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,091 | ₩6,398 | ₩5,876 | ₩5,971 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,958 | ₩6,345 | ₩5,918 | ₩6,038 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,118 | ₩6,552 | ₩6,024 | ₩6,051 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,293 | ₩7,507 | ₩6,345 | ₩6,679 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,812 | ₩6,893 | ₩6,158 | ₩6,706 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,574 | ₩7,587 | ₩6,839 | ₩6,959 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,415 | ₩8,429 | ₩7,494 | ₩7,507 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,415 | ₩9,017 | ₩8,282 | ₩8,429 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,618 | ₩10,018 | ₩8,482 | ₩9,123 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,018 | ₩10,940 | ₩8,482 | ₩9,444 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,589 | ₩23,830 | ₩13,211 | ₩15,241 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,799 | ₩8,001 | ₩6,527 | ₩7,280 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,786 | ₩7,201 | ₩6,378 | ₩6,572 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,614 | ₩7,788 | ₩6,812 | ₩6,893 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,654 | ₩8,199 | ₩7,561 | ₩7,961 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,055 | ₩8,202 | ₩7,120 | ₩7,534 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,215 | ₩9,204 | ₩7,347 | ₩8,202 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,812 | ₩9,551 | ₩6,171 | ₩8,081 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,948 | ₩7,948 | ₩5,844 | ₩6,125 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,602 | ₩8,602 | ₩7,527 | ₩7,854 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,883 | ₩9,350 | ₩8,649 | ₩8,976 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,883 | ₩10,286 | ₩8,649 | ₩9,023 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,509 | ₩9,304 | ₩8,415 | ₩8,883 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,304 | ₩9,304 | ₩8,883 | ₩9,257 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,070 | ₩9,163 | ₩8,696 | ₩9,163 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,836 | ₩9,163 | ₩8,696 | ₩9,023 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,883 | ₩9,163 | ₩8,415 | ₩8,883 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,743 | ₩9,257 | ₩8,322 | ₩8,602 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,444 | ₩9,444 | ₩8,462 | ₩8,883 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,976 | ₩9,257 | ₩8,602 | ₩9,210 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,444 | ₩9,818 | ₩8,976 | ₩9,210 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,818 | ₩9,958 | ₩9,350 | ₩9,491 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,350 | ₩9,818 | ₩9,023 | ₩9,771 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,350 | ₩9,678 | ₩9,163 | ₩9,397 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,584 | ₩9,584 | ₩9,163 | ₩9,257 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,491 | ₩9,584 | ₩8,883 | ₩9,444 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,911 | ₩10,239 | ₩9,023 | ₩9,584 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,426 | ₩10,660 | ₩9,678 | ₩10,052 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,800 | ₩11,127 | ₩10,332 | ₩10,566 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,753 | ₩10,800 | ₩10,332 | ₩10,800 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,332 | ₩10,987 | ₩10,286 | ₩10,753 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,091 | ₩13,231 | ₩11,221 | ₩11,548 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,623 | ₩13,792 | ₩12,156 | ₩12,997 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,241 | ₩15,241 | ₩12,717 | ₩13,652 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,867 | ₩15,802 | ₩13,278 | ₩15,241 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,802 | ₩16,831 | ₩13,558 | ₩15,241 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,423 | ₩24,545 | ₩19,402 | ₩20,898 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,488 | ₩26,555 | ₩22,441 | ₩23,937 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,766 | ₩30,857 | ₩17,252 | ₩23,049 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,618 | ₩22,441 | ₩18,000 | ₩18,701 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,571 | ₩23,376 | ₩19,542 | ₩21,646 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,558 | ₩37,402 | ₩26,462 | ₩29,080 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,379 | ₩28,519 | ₩16,363 | ₩16,363 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,519 | ₩28,519 | ₩28,145 | ₩28,145 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,940 | ₩29,220 | ₩28,192 | ₩28,192 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,519 | ₩29,454 | ₩28,519 | ₩28,846 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,080 | ₩29,220 | ₩28,145 | ₩28,846 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,454 | ₩29,454 | ₩28,051 | ₩29,127 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,846 | ₩29,921 | ₩27,584 | ₩27,911 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,501 | ₩29,501 | ₩27,724 | ₩28,846 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,238 | ₩28,986 | ₩28,051 | ₩28,051 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,501 | ₩29,501 | ₩28,192 | ₩28,238 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,202 | ₩30,202 | ₩29,220 | ₩29,688 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,454 | ₩29,547 | ₩28,986 | ₩29,454 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,044 | ₩31,558 | ₩27,116 | ₩29,220 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,493 | ₩32,493 | ₩30,436 | ₩31,371 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,727 | ₩32,960 | ₩32,259 | ₩32,259 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,446 | ₩33,755 | ₩32,446 | ₩32,633 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,306 | ₩32,727 | ₩32,306 | ₩32,540 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,194 | ₩33,334 | ₩32,259 | ₩32,353 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,259 | ₩34,082 | ₩32,072 | ₩33,568 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,475 | ₩33,802 | ₩32,633 | ₩33,428 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,259 | ₩33,147 | ₩32,259 | ₩33,007 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,194 | ₩33,194 | ₩32,259 | ₩32,727 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,194 | ₩34,129 | ₩31,838 | ₩32,212 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,017 | ₩35,017 | ₩32,960 | ₩33,054 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,662 | ₩34,830 | ₩32,960 | ₩33,849 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,121 | ₩37,869 | ₩33,568 | ₩33,662 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,121 | ₩38,103 | ₩35,532 | ₩38,056 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,532 | ₩37,121 | ₩35,532 | ₩36,934 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,420 | ₩36,794 | ₩34,176 | ₩34,176 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,766 | ₩36,373 | ₩34,971 | ₩35,064 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,877 | ₩35,532 | ₩34,597 | ₩34,924 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,064 | ₩36,093 | ₩34,363 | ₩34,643 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,158 | ₩36,420 | ₩35,064 | ₩35,345 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,064 | ₩36,981 | ₩34,597 | ₩36,560 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,532 | ₩36,607 | ₩35,064 | ₩35,719 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,766 | ₩37,262 | ₩35,064 | ₩35,766 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,625 | ₩37,402 | ₩35,579 | ₩35,625 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,981 | ₩37,869 | ₩36,233 | ₩36,794 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,402 | ₩38,103 | ₩36,701 | ₩37,636 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,449 | ₩38,337 | ₩36,701 | ₩38,103 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,186 | ₩37,776 | ₩35,999 | ₩37,776 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,589 | ₩37,589 | ₩35,532 | ₩36,327 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,168 | ₩37,682 | ₩37,168 | ₩37,308 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,869 | ₩37,869 | ₩37,168 | ₩37,495 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,402 | ₩38,290 | ₩36,981 | ₩38,290 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,589 | ₩38,290 | ₩36,607 | ₩37,823 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,103 | ₩38,337 | ₩36,607 | ₩38,337 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,766 | ₩40,300 | ₩35,766 | ₩38,337 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,597 | ₩35,999 | ₩33,802 | ₩35,999 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,223 | ₩34,643 | ₩33,755 | ₩34,597 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩35,999 | ₩35,999 | ₩34,597 | ₩34,643 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,597 | ₩35,625 | ₩33,755 | ₩35,111 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,568 | ₩35,064 | ₩33,428 | ₩34,784 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,194 | ₩34,129 | ₩32,960 | ₩33,475 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,334 | ₩34,456 | ₩32,867 | ₩32,960 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,838 | ₩34,924 | ₩31,838 | ₩33,942 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,792 | ₩33,428 | ₩31,324 | ₩31,605 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,316 | ₩35,672 | ₩31,792 | ₩32,727 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,438 | ₩36,747 | ₩34,129 | ₩34,316 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,467 | ₩37,776 | ₩36,420 | ₩36,467 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,514 | ₩37,776 | ₩35,532 | ₩37,121 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩35,999 | ₩37,776 | ₩35,298 | ₩37,776 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,402 | ₩38,337 | ₩35,064 | ₩37,542 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,506 | ₩40,955 | ₩37,869 | ₩39,038 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,812 | ₩38,804 | ₩35,812 | ₩38,804 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,376 | ₩43,713 | ₩35,064 | ₩36,934 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,430 | ₩42,077 | ₩37,869 | ₩40,628 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,888 | ₩39,085 | ₩36,888 | ₩37,542 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,916 | ₩39,272 | ₩36,934 | ₩37,636 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,402 | ₩38,337 | ₩36,560 | ₩37,682 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,934 | ₩38,243 | ₩36,140 | ₩37,028 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,672 | ₩37,262 | ₩35,017 | ₩36,841 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,064 | ₩36,093 | ₩34,597 | ₩35,719 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,625 | ₩37,449 | ₩33,708 | ₩35,859 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,514 | ₩36,841 | ₩35,485 | ₩36,140 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,747 | ₩36,841 | ₩34,737 | ₩36,841 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,337 | ₩39,833 | ₩36,747 | ₩37,589 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,739 | ₩41,516 | ₩39,085 | ₩40,768 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,394 | ₩41,142 | ₩38,430 | ₩40,067 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,682 | ₩39,973 | ₩37,636 | ₩39,973 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,402 | ₩39,365 | ₩37,402 | ₩39,365 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,233 | ₩39,739 | ₩36,233 | ₩39,365 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,121 | ₩38,290 | ₩36,327 | ₩37,823 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,804 | ₩38,804 | ₩35,064 | ₩37,449 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,168 | ₩39,365 | ₩35,438 | ₩39,365 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,064 | ₩38,290 | ₩33,147 | ₩37,402 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,558 | ₩34,550 | ₩31,324 | ₩34,550 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,353 | ₩33,942 | ₩31,838 | ₩33,288 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,158 | ₩36,934 | ₩32,025 | ₩32,960 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,737 | ₩37,636 | ₩31,792 | ₩37,075 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,449 | ₩41,610 | ₩35,345 | ₩38,337 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,025 | ₩32,727 | ₩29,968 | ₩31,371 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,838 | ₩33,147 | ₩31,137 | ₩31,137 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,064 | ₩35,532 | ₩31,324 | ₩31,838 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,132 | ₩39,599 | ₩33,662 | ₩35,438 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,610 | ₩41,656 | ₩39,038 | ₩39,412 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,077 | ₩43,059 | ₩41,282 | ₩41,423 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,350 | ₩45,350 | ₩42,545 | ₩43,106 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,350 | ₩45,350 | ₩43,480 | ₩43,480 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,415 | ₩44,461 | ₩44,041 | ₩44,181 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,415 | ₩45,350 | ₩43,480 | ₩43,947 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,443 | ₩45,771 | ₩44,555 | ₩44,648 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,713 | ₩46,191 | ₩43,713 | ₩45,537 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,069 | ₩45,069 | ₩43,526 | ₩43,994 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,882 | ₩46,378 | ₩43,947 | ₩45,396 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,350 | ₩46,752 | ₩43,947 | ₩46,472 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,209 | ₩45,209 | ₩44,415 | ₩44,602 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,882 | ₩45,303 | ₩44,087 | ₩45,303 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,882 | ₩45,911 | ₩44,789 | ₩44,882 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,396 | ₩46,238 | ₩43,947 | ₩44,555 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,220 | ₩47,220 | ₩45,350 | ₩45,350 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,220 | ₩48,108 | ₩46,752 | ₩46,752 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,659 | ₩48,155 | ₩46,285 | ₩47,220 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,742 | ₩47,874 | ₩44,742 | ₩46,752 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,480 | ₩46,285 | ₩43,480 | ₩43,947 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,947 | ₩46,752 | ₩43,947 | ₩45,537 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,220 | ₩47,407 | ₩43,480 | ₩44,508 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,220 | ₩48,155 | ₩46,051 | ₩46,098 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,492 | ₩50,492 | ₩47,687 | ₩48,155 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,025 | ₩50,492 | ₩49,324 | ₩50,025 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,557 | ₩50,025 | ₩48,856 | ₩49,557 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,557 | ₩50,960 | ₩49,557 | ₩49,557 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,830 | ₩52,830 | ₩50,960 | ₩50,960 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,025 | ₩51,428 | ₩49,557 | ₩51,428 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,895 | ₩51,895 | ₩50,025 | ₩50,025 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,830 | ₩52,830 | ₩49,090 | ₩49,557 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,492 | ₩53,298 | ₩50,025 | ₩51,428 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,830 | ₩53,298 | ₩50,492 | ₩50,492 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,830 | ₩54,700 | ₩52,129 | ₩53,765 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,830 | ₩53,765 | ₩51,895 | ₩53,298 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,830 | ₩53,298 | ₩51,895 | ₩52,363 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,428 | ₩53,765 | ₩51,428 | ₩53,765 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,428 | ₩51,895 | ₩50,960 | ₩51,895 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,895 | ₩52,363 | ₩50,960 | ₩51,895 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,895 | ₩53,298 | ₩51,428 | ₩52,830 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,557 | ₩53,765 | ₩49,557 | ₩52,830 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,557 | ₩51,428 | ₩49,557 | ₩50,025 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,895 | ₩52,363 | ₩50,960 | ₩51,895 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,363 | ₩53,438 | ₩52,363 | ₩52,830 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,363 | ₩53,298 | ₩51,381 | ₩52,363 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,428 | ₩53,765 | ₩51,194 | ₩52,830 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,895 | ₩54,233 | ₩51,521 | ₩53,765 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,622 | ₩51,428 | ₩48,622 | ₩51,428 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,895 | ₩53,017 | ₩47,220 | ₩48,389 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,830 | ₩54,700 | ₩51,428 | ₩51,895 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,298 | ₩53,765 | ₩51,895 | ₩52,830 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,038 | ₩57,505 | ₩52,830 | ₩53,298 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,298 | ₩55,168 | ₩53,298 | ₩55,168 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,375 | ₩59,843 | ₩54,233 | ₩55,168 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,570 | ₩60,778 | ₩56,570 | ₩60,310 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,700 | ₩56,570 | ₩54,700 | ₩56,103 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,168 | ₩56,103 | ₩53,999 | ₩56,103 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,298 | ₩54,700 | ₩51,895 | ₩54,233 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,168 | ₩55,168 | ₩52,830 | ₩53,765 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,700 | ₩56,103 | ₩53,765 | ₩55,168 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,635 | ₩55,635 | ₩53,298 | ₩54,700 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,635 | ₩56,103 | ₩54,700 | ₩55,635 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,103 | ₩56,617 | ₩55,635 | ₩56,103 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,038 | ₩57,505 | ₩55,635 | ₩56,570 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,505 | ₩58,908 | ₩56,103 | ₩57,505 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,505 | ₩58,440 | ₩56,103 | ₩57,038 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,973 | ₩57,973 | ₩56,103 | ₩57,038 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,233 | ₩59,375 | ₩54,233 | ₩57,973 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,129 | ₩56,570 | ₩51,895 | ₩54,700 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,363 | ₩57,505 | ₩52,363 | ₩53,298 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,323 | ₩67,323 | ₩55,168 | ₩55,635 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,440 | ₩60,778 | ₩58,207 | ₩59,843 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,973 | ₩58,908 | ₩56,103 | ₩57,973 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,505 | ₩59,375 | ₩56,570 | ₩58,440 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,635 | ₩59,375 | ₩55,168 | ₩57,505 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,428 | ₩57,038 | ₩50,960 | ₩57,038 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,765 | ₩54,233 | ₩52,129 | ₩52,363 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,635 | ₩56,103 | ₩52,830 | ₩53,298 | -4.20% | 4천 |
|---|