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 | ₩4,554 | ₩4,701 | ₩4,501 | ₩4,554 | 0.00% | 13만 |
| 2026.10.08 | ₩4,621 | ₩4,779 | ₩4,568 | ₩4,594 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,781 | ₩4,862 | ₩4,514 | ₩4,675 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,075 | ₩5,102 | ₩4,835 | ₩4,962 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,741 | ₩5,102 | ₩4,701 | ₩4,942 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,010 | ₩6,210 | ₩4,875 | ₩4,942 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,269 | ₩5,583 | ₩4,875 | ₩5,396 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,740 | ₩6,731 | ₩3,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,463 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,740 | ₩3,845 | ₩3,566 | ₩3,646 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,040 | ₩4,074 | ₩3,820 | ₩3,820 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,940 | ₩4,247 | ₩3,927 | ₩4,180 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,247 | ₩4,361 | ₩3,940 | ₩3,953 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,488 | ₩4,568 | ₩4,341 | ₩4,367 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,848 | ₩4,895 | ₩4,554 | ₩4,581 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,396 | ₩5,449 | ₩4,942 | ₩4,982 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,609 | ₩5,650 | ₩5,329 | ₩5,449 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,422 | ₩5,666 | ₩5,142 | ₩5,609 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,945 | ₩7,092 | ₩5,062 | ₩5,222 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,461 | ₩9,189 | ₩6,571 | ₩6,758 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,433 | ₩8,534 | ₩7,105 | ₩7,426 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,872 | ₩14,478 | ₩6,985 | ₩7,920 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,609 | ₩7,960 | ₩5,289 | ₩7,079 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,594 | ₩4,902 | ₩3,205 | ₩3,259 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,781 | ₩4,808 | ₩4,246 | ₩4,488 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,022 | ₩5,035 | ₩4,835 | ₩4,968 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,850 | ₩5,943 | ₩4,915 | ₩5,035 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,090 | ₩6,397 | ₩5,875 | ₩5,970 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,957 | ₩6,344 | ₩5,917 | ₩6,037 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,117 | ₩6,551 | ₩6,023 | ₩6,050 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,292 | ₩7,506 | ₩6,344 | ₩6,678 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,811 | ₩6,892 | ₩6,157 | ₩6,705 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,573 | ₩7,586 | ₩6,838 | ₩6,958 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,414 | ₩8,428 | ₩7,493 | ₩7,506 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,414 | ₩9,015 | ₩8,281 | ₩8,428 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,616 | ₩10,017 | ₩8,481 | ₩9,122 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,017 | ₩10,938 | ₩8,481 | ₩9,443 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,586 | ₩23,827 | ₩13,209 | ₩15,239 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,798 | ₩8,000 | ₩6,526 | ₩7,279 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,785 | ₩7,200 | ₩6,377 | ₩6,571 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,613 | ₩7,786 | ₩6,811 | ₩6,892 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,653 | ₩8,198 | ₩7,559 | ₩7,960 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,054 | ₩8,200 | ₩7,119 | ₩7,533 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,214 | ₩9,202 | ₩7,346 | ₩8,200 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,811 | ₩9,549 | ₩6,170 | ₩8,080 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,947 | ₩7,947 | ₩5,843 | ₩6,124 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,601 | ₩8,601 | ₩7,526 | ₩7,853 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,882 | ₩9,349 | ₩8,648 | ₩8,975 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,882 | ₩10,284 | ₩8,648 | ₩9,022 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,508 | ₩9,302 | ₩8,414 | ₩8,882 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,302 | ₩9,302 | ₩8,882 | ₩9,256 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,069 | ₩9,162 | ₩8,695 | ₩9,162 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,835 | ₩9,162 | ₩8,695 | ₩9,022 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,882 | ₩9,162 | ₩8,414 | ₩8,882 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,741 | ₩9,256 | ₩8,321 | ₩8,601 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,443 | ₩9,443 | ₩8,461 | ₩8,882 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,975 | ₩9,256 | ₩8,601 | ₩9,209 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,443 | ₩9,817 | ₩8,975 | ₩9,209 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,817 | ₩9,957 | ₩9,349 | ₩9,489 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,349 | ₩9,817 | ₩9,022 | ₩9,770 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,349 | ₩9,676 | ₩9,162 | ₩9,396 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,583 | ₩9,583 | ₩9,162 | ₩9,256 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,489 | ₩9,583 | ₩8,882 | ₩9,443 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,910 | ₩10,237 | ₩9,022 | ₩9,583 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,424 | ₩10,658 | ₩9,676 | ₩10,050 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,798 | ₩11,125 | ₩10,331 | ₩10,564 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,751 | ₩10,798 | ₩10,331 | ₩10,798 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,331 | ₩10,985 | ₩10,284 | ₩10,751 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,089 | ₩13,229 | ₩11,219 | ₩11,546 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,621 | ₩13,790 | ₩12,154 | ₩12,995 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,239 | ₩15,239 | ₩12,715 | ₩13,650 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,865 | ₩15,800 | ₩13,276 | ₩15,239 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,800 | ₩16,828 | ₩13,556 | ₩15,239 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,419 | ₩24,541 | ₩19,399 | ₩20,895 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,484 | ₩26,551 | ₩22,438 | ₩23,934 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,763 | ₩30,852 | ₩17,249 | ₩23,045 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,615 | ₩22,438 | ₩17,997 | ₩18,698 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,568 | ₩23,373 | ₩19,540 | ₩21,643 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,553 | ₩37,396 | ₩26,458 | ₩29,076 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,374 | ₩28,515 | ₩16,361 | ₩16,361 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,515 | ₩28,515 | ₩28,141 | ₩28,141 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,935 | ₩29,216 | ₩28,187 | ₩28,187 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,515 | ₩29,450 | ₩28,515 | ₩28,842 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,076 | ₩29,216 | ₩28,141 | ₩28,842 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,450 | ₩29,450 | ₩28,047 | ₩29,122 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,842 | ₩29,917 | ₩27,580 | ₩27,907 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,496 | ₩29,496 | ₩27,720 | ₩28,842 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,234 | ₩28,982 | ₩28,047 | ₩28,047 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,496 | ₩29,496 | ₩28,187 | ₩28,234 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,197 | ₩30,197 | ₩29,216 | ₩29,683 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,450 | ₩29,543 | ₩28,982 | ₩29,450 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,039 | ₩31,553 | ₩27,112 | ₩29,216 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,488 | ₩32,488 | ₩30,431 | ₩31,366 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,722 | ₩32,955 | ₩32,254 | ₩32,254 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,441 | ₩33,750 | ₩32,441 | ₩32,628 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,301 | ₩32,722 | ₩32,301 | ₩32,535 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,189 | ₩33,329 | ₩32,254 | ₩32,348 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,254 | ₩34,077 | ₩32,067 | ₩33,563 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,470 | ₩33,797 | ₩32,628 | ₩33,423 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,254 | ₩33,142 | ₩32,254 | ₩33,002 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,189 | ₩33,189 | ₩32,254 | ₩32,722 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,189 | ₩34,124 | ₩31,834 | ₩32,208 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,012 | ₩35,012 | ₩32,955 | ₩33,049 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,657 | ₩34,825 | ₩32,955 | ₩33,844 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,116 | ₩37,864 | ₩33,563 | ₩33,657 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,116 | ₩38,097 | ₩35,526 | ₩38,051 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,526 | ₩37,116 | ₩35,526 | ₩36,929 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,415 | ₩36,789 | ₩34,171 | ₩34,171 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,760 | ₩36,368 | ₩34,965 | ₩35,059 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,872 | ₩35,526 | ₩34,592 | ₩34,919 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,059 | ₩36,087 | ₩34,358 | ₩34,638 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,152 | ₩36,415 | ₩35,059 | ₩35,339 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,059 | ₩36,976 | ₩34,592 | ₩36,555 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,526 | ₩36,602 | ₩35,059 | ₩35,713 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,760 | ₩37,256 | ₩35,059 | ₩35,760 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,620 | ₩37,396 | ₩35,573 | ₩35,620 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,976 | ₩37,864 | ₩36,228 | ₩36,789 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,396 | ₩38,097 | ₩36,695 | ₩37,630 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,443 | ₩38,331 | ₩36,695 | ₩38,097 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,181 | ₩37,770 | ₩35,994 | ₩37,770 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,583 | ₩37,583 | ₩35,526 | ₩36,321 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,163 | ₩37,677 | ₩37,163 | ₩37,303 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,864 | ₩37,864 | ₩37,163 | ₩37,490 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,396 | ₩38,284 | ₩36,976 | ₩38,284 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,583 | ₩38,284 | ₩36,602 | ₩37,817 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,097 | ₩38,331 | ₩36,602 | ₩38,331 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,760 | ₩40,294 | ₩35,760 | ₩38,331 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,592 | ₩35,994 | ₩33,797 | ₩35,994 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,218 | ₩34,638 | ₩33,750 | ₩34,592 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩35,994 | ₩35,994 | ₩34,592 | ₩34,638 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,592 | ₩35,620 | ₩33,750 | ₩35,106 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,563 | ₩35,059 | ₩33,423 | ₩34,779 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,189 | ₩34,124 | ₩32,955 | ₩33,470 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,329 | ₩34,451 | ₩32,862 | ₩32,955 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,834 | ₩34,919 | ₩31,834 | ₩33,937 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,787 | ₩33,423 | ₩31,319 | ₩31,600 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,311 | ₩35,667 | ₩31,787 | ₩32,722 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,433 | ₩36,742 | ₩34,124 | ₩34,311 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,461 | ₩37,770 | ₩36,415 | ₩36,461 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,508 | ₩37,770 | ₩35,526 | ₩37,116 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩35,994 | ₩37,770 | ₩35,293 | ₩37,770 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,396 | ₩38,331 | ₩35,059 | ₩37,536 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,500 | ₩40,949 | ₩37,864 | ₩39,032 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,807 | ₩38,799 | ₩35,807 | ₩38,799 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,370 | ₩43,707 | ₩35,059 | ₩36,929 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,425 | ₩42,071 | ₩37,864 | ₩40,622 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,882 | ₩39,079 | ₩36,882 | ₩37,536 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,910 | ₩39,266 | ₩36,929 | ₩37,630 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,396 | ₩38,331 | ₩36,555 | ₩37,677 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,929 | ₩38,238 | ₩36,134 | ₩37,022 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,667 | ₩37,256 | ₩35,012 | ₩36,835 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,059 | ₩36,087 | ₩34,592 | ₩35,713 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,620 | ₩37,443 | ₩33,703 | ₩35,854 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,508 | ₩36,835 | ₩35,480 | ₩36,134 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,742 | ₩36,835 | ₩34,732 | ₩36,835 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,331 | ₩39,827 | ₩36,742 | ₩37,583 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,734 | ₩41,510 | ₩39,079 | ₩40,762 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,388 | ₩41,136 | ₩38,425 | ₩40,061 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,677 | ₩39,967 | ₩37,630 | ₩39,967 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,396 | ₩39,360 | ₩37,396 | ₩39,360 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,228 | ₩39,734 | ₩36,228 | ₩39,360 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,116 | ₩38,284 | ₩36,321 | ₩37,817 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,799 | ₩38,799 | ₩35,059 | ₩37,443 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,163 | ₩39,360 | ₩35,433 | ₩39,360 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,059 | ₩38,284 | ₩33,142 | ₩37,396 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,553 | ₩34,545 | ₩31,319 | ₩34,545 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,348 | ₩33,937 | ₩31,834 | ₩33,283 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,152 | ₩36,929 | ₩32,021 | ₩32,955 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,732 | ₩37,630 | ₩31,787 | ₩37,069 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,443 | ₩41,603 | ₩35,339 | ₩38,331 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,021 | ₩32,722 | ₩29,964 | ₩31,366 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,834 | ₩33,142 | ₩31,132 | ₩31,132 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,059 | ₩35,526 | ₩31,319 | ₩31,834 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,126 | ₩39,593 | ₩33,657 | ₩35,433 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,603 | ₩41,650 | ₩39,032 | ₩39,406 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,071 | ₩43,052 | ₩41,276 | ₩41,416 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,343 | ₩45,343 | ₩42,538 | ₩43,099 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,343 | ₩45,343 | ₩43,473 | ₩43,473 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,408 | ₩44,455 | ₩44,034 | ₩44,174 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,408 | ₩45,343 | ₩43,473 | ₩43,941 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,436 | ₩45,764 | ₩44,548 | ₩44,642 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,707 | ₩46,184 | ₩43,707 | ₩45,530 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,062 | ₩45,062 | ₩43,520 | ₩43,987 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,875 | ₩46,371 | ₩43,941 | ₩45,390 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,343 | ₩46,745 | ₩43,941 | ₩46,465 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,203 | ₩45,203 | ₩44,408 | ₩44,595 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,875 | ₩45,296 | ₩44,081 | ₩45,296 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,875 | ₩45,904 | ₩44,782 | ₩44,875 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,390 | ₩46,231 | ₩43,941 | ₩44,548 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,213 | ₩47,213 | ₩45,343 | ₩45,343 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,213 | ₩48,101 | ₩46,745 | ₩46,745 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,652 | ₩48,148 | ₩46,278 | ₩47,213 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,735 | ₩47,867 | ₩44,735 | ₩46,745 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,473 | ₩46,278 | ₩43,473 | ₩43,941 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,941 | ₩46,745 | ₩43,941 | ₩45,530 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,213 | ₩47,400 | ₩43,473 | ₩44,502 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,213 | ₩48,148 | ₩46,044 | ₩46,091 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,485 | ₩50,485 | ₩47,680 | ₩48,148 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,017 | ₩50,485 | ₩49,316 | ₩50,017 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,550 | ₩50,017 | ₩48,849 | ₩49,550 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,550 | ₩50,952 | ₩49,550 | ₩49,550 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,822 | ₩52,822 | ₩50,952 | ₩50,952 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,017 | ₩51,420 | ₩49,550 | ₩51,420 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,887 | ₩51,887 | ₩50,017 | ₩50,017 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,822 | ₩52,822 | ₩49,083 | ₩49,550 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,485 | ₩53,290 | ₩50,017 | ₩51,420 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,822 | ₩53,290 | ₩50,485 | ₩50,485 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,822 | ₩54,692 | ₩52,121 | ₩53,757 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,822 | ₩53,757 | ₩51,887 | ₩53,290 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,822 | ₩53,290 | ₩51,887 | ₩52,355 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,420 | ₩53,757 | ₩51,420 | ₩53,757 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,420 | ₩51,887 | ₩50,952 | ₩51,887 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,887 | ₩52,355 | ₩50,952 | ₩51,887 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,887 | ₩53,290 | ₩51,420 | ₩52,822 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,550 | ₩53,757 | ₩49,550 | ₩52,822 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,550 | ₩51,420 | ₩49,550 | ₩50,017 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,887 | ₩52,355 | ₩50,952 | ₩51,887 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,355 | ₩53,430 | ₩52,355 | ₩52,822 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,355 | ₩53,290 | ₩51,373 | ₩52,355 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,420 | ₩53,757 | ₩51,186 | ₩52,822 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,887 | ₩54,225 | ₩51,513 | ₩53,757 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,615 | ₩51,420 | ₩48,615 | ₩51,420 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,887 | ₩53,009 | ₩47,213 | ₩48,381 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,822 | ₩54,692 | ₩51,420 | ₩51,887 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,290 | ₩53,757 | ₩51,887 | ₩52,822 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,029 | ₩57,497 | ₩52,822 | ₩53,290 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,290 | ₩55,159 | ₩53,290 | ₩55,159 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,367 | ₩59,834 | ₩54,225 | ₩55,159 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,562 | ₩60,769 | ₩56,562 | ₩60,301 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,692 | ₩56,562 | ₩54,692 | ₩56,094 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,159 | ₩56,094 | ₩53,991 | ₩56,094 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,290 | ₩54,692 | ₩51,887 | ₩54,225 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,159 | ₩55,159 | ₩52,822 | ₩53,757 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,692 | ₩56,094 | ₩53,757 | ₩55,159 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,627 | ₩55,627 | ₩53,290 | ₩54,692 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,627 | ₩56,094 | ₩54,692 | ₩55,627 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,094 | ₩56,609 | ₩55,627 | ₩56,094 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,029 | ₩57,497 | ₩55,627 | ₩56,562 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,497 | ₩58,899 | ₩56,094 | ₩57,497 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,497 | ₩58,432 | ₩56,094 | ₩57,029 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,964 | ₩57,964 | ₩56,094 | ₩57,029 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,225 | ₩59,367 | ₩54,225 | ₩57,964 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,121 | ₩56,562 | ₩51,887 | ₩54,692 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,355 | ₩57,497 | ₩52,355 | ₩53,290 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,313 | ₩67,313 | ₩55,159 | ₩55,627 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,432 | ₩60,769 | ₩58,198 | ₩59,834 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,964 | ₩58,899 | ₩56,094 | ₩57,964 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,497 | ₩59,367 | ₩56,562 | ₩58,432 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,627 | ₩59,367 | ₩55,159 | ₩57,497 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,420 | ₩57,029 | ₩50,952 | ₩57,029 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,757 | ₩54,225 | ₩52,121 | ₩52,355 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,627 | ₩56,094 | ₩52,822 | ₩53,290 | -4.20% | 4천 |
|---|