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 | ₩4,550 | ₩4,696 | ₩4,496 | ₩4,550 | 0.00% | 13만 |
| 2026.10.08 | ₩4,616 | ₩4,774 | ₩4,563 | ₩4,590 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,776 | ₩4,856 | ₩4,510 | ₩4,670 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,070 | ₩5,097 | ₩4,830 | ₩4,956 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,736 | ₩5,097 | ₩4,696 | ₩4,936 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,004 | ₩6,204 | ₩4,870 | ₩4,936 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,263 | ₩5,577 | ₩4,870 | ₩5,390 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,736 | ₩6,724 | ₩3,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,457 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,736 | ₩3,841 | ₩3,562 | ₩3,642 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,036 | ₩4,069 | ₩3,816 | ₩3,816 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,936 | ₩4,243 | ₩3,922 | ₩4,176 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,243 | ₩4,356 | ₩3,936 | ₩3,949 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,483 | ₩4,563 | ₩4,336 | ₩4,363 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,843 | ₩4,890 | ₩4,550 | ₩4,576 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,390 | ₩5,443 | ₩4,936 | ₩4,976 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,604 | ₩5,644 | ₩5,323 | ₩5,443 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,417 | ₩5,660 | ₩5,137 | ₩5,604 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,938 | ₩7,084 | ₩5,057 | ₩5,217 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,452 | ₩9,179 | ₩6,564 | ₩6,751 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,425 | ₩8,525 | ₩7,098 | ₩7,418 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,860 | ₩14,463 | ₩6,978 | ₩7,912 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,604 | ₩7,952 | ₩5,283 | ₩7,071 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,590 | ₩4,896 | ₩3,202 | ₩3,255 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,776 | ₩4,803 | ₩4,241 | ₩4,483 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,017 | ₩5,030 | ₩4,830 | ₩4,963 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,844 | ₩5,937 | ₩4,910 | ₩5,030 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,084 | ₩6,391 | ₩5,869 | ₩5,964 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,950 | ₩6,337 | ₩5,910 | ₩6,030 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,111 | ₩6,544 | ₩6,017 | ₩6,044 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,285 | ₩7,498 | ₩6,337 | ₩6,671 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,804 | ₩6,884 | ₩6,151 | ₩6,698 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,565 | ₩7,578 | ₩6,831 | ₩6,951 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,405 | ₩8,419 | ₩7,485 | ₩7,498 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,405 | ₩9,006 | ₩8,272 | ₩8,419 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,606 | ₩10,006 | ₩8,472 | ₩9,112 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,006 | ₩10,927 | ₩8,472 | ₩9,433 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,570 | ₩23,802 | ₩13,195 | ₩15,223 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,791 | ₩7,992 | ₩6,519 | ₩7,271 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,778 | ₩7,193 | ₩6,371 | ₩6,564 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,605 | ₩7,778 | ₩6,804 | ₩6,884 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,645 | ₩8,189 | ₩7,551 | ₩7,952 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,045 | ₩8,192 | ₩7,111 | ₩7,525 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,205 | ₩9,193 | ₩7,338 | ₩8,192 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,804 | ₩9,539 | ₩6,164 | ₩8,072 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,938 | ₩7,938 | ₩5,837 | ₩6,117 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,592 | ₩8,592 | ₩7,518 | ₩7,845 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,872 | ₩9,339 | ₩8,639 | ₩8,966 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,872 | ₩10,273 | ₩8,639 | ₩9,012 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,499 | ₩9,293 | ₩8,405 | ₩8,872 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,293 | ₩9,293 | ₩8,872 | ₩9,246 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,059 | ₩9,152 | ₩8,686 | ₩9,152 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,826 | ₩9,152 | ₩8,686 | ₩9,012 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,872 | ₩9,152 | ₩8,405 | ₩8,872 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,732 | ₩9,246 | ₩8,312 | ₩8,592 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,433 | ₩9,433 | ₩8,452 | ₩8,872 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,966 | ₩9,246 | ₩8,592 | ₩9,199 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,433 | ₩9,806 | ₩8,966 | ₩9,199 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,806 | ₩9,946 | ₩9,339 | ₩9,479 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,339 | ₩9,806 | ₩9,012 | ₩9,760 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,339 | ₩9,666 | ₩9,152 | ₩9,386 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,573 | ₩9,573 | ₩9,152 | ₩9,246 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,479 | ₩9,573 | ₩8,872 | ₩9,433 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,900 | ₩10,226 | ₩9,012 | ₩9,573 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,413 | ₩10,647 | ₩9,666 | ₩10,040 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,787 | ₩11,114 | ₩10,320 | ₩10,553 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,740 | ₩10,787 | ₩10,320 | ₩10,787 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,320 | ₩10,974 | ₩10,273 | ₩10,740 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,075 | ₩13,215 | ₩11,207 | ₩11,534 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,608 | ₩13,775 | ₩12,141 | ₩12,982 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,223 | ₩15,223 | ₩12,701 | ₩13,635 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,849 | ₩15,783 | ₩13,262 | ₩15,223 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,783 | ₩16,811 | ₩13,542 | ₩15,223 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,395 | ₩24,516 | ₩19,379 | ₩20,873 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,461 | ₩26,523 | ₩22,414 | ₩23,909 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,745 | ₩30,820 | ₩17,231 | ₩23,021 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,593 | ₩22,414 | ₩17,978 | ₩18,679 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,546 | ₩23,348 | ₩19,519 | ₩21,620 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,520 | ₩37,357 | ₩26,430 | ₩29,045 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,345 | ₩28,485 | ₩16,344 | ₩16,344 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,485 | ₩28,485 | ₩28,111 | ₩28,111 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,905 | ₩29,185 | ₩28,158 | ₩28,158 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,485 | ₩29,419 | ₩28,485 | ₩28,812 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,045 | ₩29,185 | ₩28,111 | ₩28,812 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,419 | ₩29,419 | ₩28,018 | ₩29,092 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,812 | ₩29,886 | ₩27,551 | ₩27,878 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,465 | ₩29,465 | ₩27,691 | ₩28,812 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,205 | ₩28,952 | ₩28,018 | ₩28,018 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,465 | ₩29,465 | ₩28,158 | ₩28,205 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,166 | ₩30,166 | ₩29,185 | ₩29,652 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,419 | ₩29,512 | ₩28,952 | ₩29,419 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,006 | ₩31,520 | ₩27,084 | ₩29,185 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,454 | ₩32,454 | ₩30,399 | ₩31,333 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,687 | ₩32,921 | ₩32,220 | ₩32,220 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,407 | ₩33,715 | ₩32,407 | ₩32,594 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,267 | ₩32,687 | ₩32,267 | ₩32,501 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,154 | ₩33,294 | ₩32,220 | ₩32,314 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,220 | ₩34,042 | ₩32,034 | ₩33,528 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,435 | ₩33,761 | ₩32,594 | ₩33,388 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,220 | ₩33,108 | ₩32,220 | ₩32,968 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,154 | ₩33,154 | ₩32,220 | ₩32,687 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,154 | ₩34,088 | ₩31,800 | ₩32,174 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩34,976 | ₩34,976 | ₩32,921 | ₩33,014 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,621 | ₩34,789 | ₩32,921 | ₩33,808 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,077 | ₩37,824 | ₩33,528 | ₩33,621 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,077 | ₩38,057 | ₩35,489 | ₩38,011 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,489 | ₩37,077 | ₩35,489 | ₩36,890 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,376 | ₩36,750 | ₩34,135 | ₩34,135 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,723 | ₩36,330 | ₩34,929 | ₩35,022 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,835 | ₩35,489 | ₩34,555 | ₩34,882 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,022 | ₩36,050 | ₩34,322 | ₩34,602 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,116 | ₩36,376 | ₩35,022 | ₩35,302 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,022 | ₩36,937 | ₩34,555 | ₩36,517 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,489 | ₩36,563 | ₩35,022 | ₩35,676 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,723 | ₩37,217 | ₩35,022 | ₩35,723 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,583 | ₩37,357 | ₩35,536 | ₩35,583 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,937 | ₩37,824 | ₩36,190 | ₩36,750 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,357 | ₩38,057 | ₩36,657 | ₩37,591 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,404 | ₩38,291 | ₩36,657 | ₩38,057 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,143 | ₩37,731 | ₩35,956 | ₩37,731 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,544 | ₩37,544 | ₩35,489 | ₩36,283 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,124 | ₩37,637 | ₩37,124 | ₩37,264 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,824 | ₩37,824 | ₩37,124 | ₩37,450 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,357 | ₩38,244 | ₩36,937 | ₩38,244 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,544 | ₩38,244 | ₩36,563 | ₩37,777 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,057 | ₩38,291 | ₩36,563 | ₩38,291 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,723 | ₩40,252 | ₩35,723 | ₩38,291 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,555 | ₩35,956 | ₩33,761 | ₩35,956 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,182 | ₩34,602 | ₩33,715 | ₩34,555 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩35,956 | ₩35,956 | ₩34,555 | ₩34,602 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,555 | ₩35,583 | ₩33,715 | ₩35,069 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,528 | ₩35,022 | ₩33,388 | ₩34,742 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,154 | ₩34,088 | ₩32,921 | ₩33,435 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,294 | ₩34,415 | ₩32,827 | ₩32,921 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,800 | ₩34,882 | ₩31,800 | ₩33,902 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,753 | ₩33,388 | ₩31,287 | ₩31,567 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,275 | ₩35,629 | ₩31,753 | ₩32,687 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,396 | ₩36,703 | ₩34,088 | ₩34,275 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,423 | ₩37,731 | ₩36,376 | ₩36,423 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,470 | ₩37,731 | ₩35,489 | ₩37,077 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩35,956 | ₩37,731 | ₩35,256 | ₩37,731 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,357 | ₩38,291 | ₩35,022 | ₩37,497 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,458 | ₩40,906 | ₩37,824 | ₩38,991 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,769 | ₩38,758 | ₩35,769 | ₩38,758 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,326 | ₩43,661 | ₩35,022 | ₩36,890 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,384 | ₩42,027 | ₩37,824 | ₩40,579 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,843 | ₩39,038 | ₩36,843 | ₩37,497 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,871 | ₩39,225 | ₩36,890 | ₩37,591 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,357 | ₩38,291 | ₩36,517 | ₩37,637 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,890 | ₩38,198 | ₩36,096 | ₩36,983 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,629 | ₩37,217 | ₩34,976 | ₩36,797 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,022 | ₩36,050 | ₩34,555 | ₩35,676 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,583 | ₩37,404 | ₩33,668 | ₩35,816 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,470 | ₩36,797 | ₩35,442 | ₩36,096 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,703 | ₩36,797 | ₩34,695 | ₩36,797 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,291 | ₩39,785 | ₩36,703 | ₩37,544 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,692 | ₩41,466 | ₩39,038 | ₩40,719 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,346 | ₩41,093 | ₩38,384 | ₩40,019 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,637 | ₩39,925 | ₩37,591 | ₩39,925 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,357 | ₩39,318 | ₩37,357 | ₩39,318 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,190 | ₩39,692 | ₩36,190 | ₩39,318 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,077 | ₩38,244 | ₩36,283 | ₩37,777 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,758 | ₩38,758 | ₩35,022 | ₩37,404 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,124 | ₩39,318 | ₩35,396 | ₩39,318 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,022 | ₩38,244 | ₩33,108 | ₩37,357 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,520 | ₩34,509 | ₩31,287 | ₩34,509 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,314 | ₩33,902 | ₩31,800 | ₩33,248 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,116 | ₩36,890 | ₩31,987 | ₩32,921 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,695 | ₩37,591 | ₩31,753 | ₩37,030 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,404 | ₩41,560 | ₩35,302 | ₩38,291 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩31,987 | ₩32,687 | ₩29,932 | ₩31,333 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,800 | ₩33,108 | ₩31,100 | ₩31,100 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,022 | ₩35,489 | ₩31,287 | ₩31,800 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,085 | ₩39,552 | ₩33,621 | ₩35,396 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,560 | ₩41,606 | ₩38,991 | ₩39,365 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,027 | ₩43,007 | ₩41,233 | ₩41,373 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,295 | ₩45,295 | ₩42,494 | ₩43,054 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,295 | ₩45,295 | ₩43,428 | ₩43,428 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,361 | ₩44,408 | ₩43,988 | ₩44,128 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,361 | ₩45,295 | ₩43,428 | ₩43,895 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,389 | ₩45,716 | ₩44,502 | ₩44,595 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,661 | ₩46,136 | ₩43,661 | ₩45,482 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,015 | ₩45,015 | ₩43,474 | ₩43,941 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,828 | ₩46,323 | ₩43,895 | ₩45,342 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,295 | ₩46,696 | ₩43,895 | ₩46,416 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,155 | ₩45,155 | ₩44,361 | ₩44,548 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,828 | ₩45,249 | ₩44,035 | ₩45,249 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,828 | ₩45,856 | ₩44,735 | ₩44,828 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,342 | ₩46,183 | ₩43,895 | ₩44,502 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,163 | ₩47,163 | ₩45,295 | ₩45,295 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,163 | ₩48,050 | ₩46,696 | ₩46,696 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,603 | ₩48,097 | ₩46,229 | ₩47,163 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,688 | ₩47,817 | ₩44,688 | ₩46,696 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,428 | ₩46,229 | ₩43,428 | ₩43,895 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,895 | ₩46,696 | ₩43,895 | ₩45,482 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,163 | ₩47,350 | ₩43,428 | ₩44,455 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,163 | ₩48,097 | ₩45,996 | ₩46,043 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,432 | ₩50,432 | ₩47,630 | ₩48,097 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩49,965 | ₩50,432 | ₩49,265 | ₩49,965 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,498 | ₩49,965 | ₩48,798 | ₩49,498 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,498 | ₩50,899 | ₩49,498 | ₩49,498 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,767 | ₩52,767 | ₩50,899 | ₩50,899 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩49,965 | ₩51,366 | ₩49,498 | ₩51,366 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,833 | ₩51,833 | ₩49,965 | ₩49,965 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,767 | ₩52,767 | ₩49,031 | ₩49,498 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,432 | ₩53,234 | ₩49,965 | ₩51,366 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,767 | ₩53,234 | ₩50,432 | ₩50,432 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,767 | ₩54,635 | ₩52,066 | ₩53,701 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,767 | ₩53,701 | ₩51,833 | ₩53,234 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,767 | ₩53,234 | ₩51,833 | ₩52,300 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,366 | ₩53,701 | ₩51,366 | ₩53,701 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,366 | ₩51,833 | ₩50,899 | ₩51,833 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,833 | ₩52,300 | ₩50,899 | ₩51,833 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,833 | ₩53,234 | ₩51,366 | ₩52,767 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,498 | ₩53,701 | ₩49,498 | ₩52,767 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,498 | ₩51,366 | ₩49,498 | ₩49,965 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,833 | ₩52,300 | ₩50,899 | ₩51,833 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,300 | ₩53,374 | ₩52,300 | ₩52,767 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,300 | ₩53,234 | ₩51,319 | ₩52,300 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,366 | ₩53,701 | ₩51,132 | ₩52,767 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,833 | ₩54,168 | ₩51,459 | ₩53,701 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,564 | ₩51,366 | ₩48,564 | ₩51,366 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,833 | ₩52,954 | ₩47,163 | ₩48,331 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,767 | ₩54,635 | ₩51,366 | ₩51,833 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,234 | ₩53,701 | ₩51,833 | ₩52,767 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩56,969 | ₩57,436 | ₩52,767 | ₩53,234 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,234 | ₩55,102 | ₩53,234 | ₩55,102 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,304 | ₩59,771 | ₩54,168 | ₩55,102 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,503 | ₩60,705 | ₩56,503 | ₩60,238 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,635 | ₩56,503 | ₩54,635 | ₩56,036 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,102 | ₩56,036 | ₩53,934 | ₩56,036 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,234 | ₩54,635 | ₩51,833 | ₩54,168 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,102 | ₩55,102 | ₩52,767 | ₩53,701 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,635 | ₩56,036 | ₩53,701 | ₩55,102 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,569 | ₩55,569 | ₩53,234 | ₩54,635 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,569 | ₩56,036 | ₩54,635 | ₩55,569 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,036 | ₩56,549 | ₩55,569 | ₩56,036 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩56,969 | ₩57,436 | ₩55,569 | ₩56,503 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,436 | ₩58,837 | ₩56,036 | ₩57,436 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,436 | ₩58,370 | ₩56,036 | ₩56,969 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,903 | ₩57,903 | ₩56,036 | ₩56,969 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,168 | ₩59,304 | ₩54,168 | ₩57,903 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,066 | ₩56,503 | ₩51,833 | ₩54,635 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,300 | ₩57,436 | ₩52,300 | ₩53,234 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,243 | ₩67,243 | ₩55,102 | ₩55,569 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,370 | ₩60,705 | ₩58,137 | ₩59,771 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,903 | ₩58,837 | ₩56,036 | ₩57,903 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,436 | ₩59,304 | ₩56,503 | ₩58,370 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,569 | ₩59,304 | ₩55,102 | ₩57,436 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,366 | ₩56,969 | ₩50,899 | ₩56,969 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,701 | ₩54,168 | ₩52,066 | ₩52,300 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,569 | ₩56,036 | ₩52,767 | ₩53,234 | -4.20% | 4천 |
|---|