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 | ₩4,556 | ₩4,703 | ₩4,502 | ₩4,556 | 0.00% | 13만 |
| 2026.10.08 | ₩4,622 | ₩4,780 | ₩4,569 | ₩4,596 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,783 | ₩4,863 | ₩4,516 | ₩4,676 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,077 | ₩5,103 | ₩4,836 | ₩4,963 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,743 | ₩5,103 | ₩4,703 | ₩4,943 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,012 | ₩6,212 | ₩4,876 | ₩4,943 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,270 | ₩5,584 | ₩4,876 | ₩5,397 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,741 | ₩6,733 | ₩3,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,464 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,741 | ₩3,846 | ₩3,567 | ₩3,647 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,041 | ₩4,075 | ₩3,821 | ₩3,821 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,941 | ₩4,248 | ₩3,928 | ₩4,182 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,248 | ₩4,362 | ₩3,941 | ₩3,955 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,489 | ₩4,569 | ₩4,342 | ₩4,369 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,850 | ₩4,896 | ₩4,556 | ₩4,582 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,397 | ₩5,451 | ₩4,943 | ₩4,983 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,611 | ₩5,651 | ₩5,331 | ₩5,451 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,424 | ₩5,667 | ₩5,144 | ₩5,611 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,947 | ₩7,094 | ₩5,063 | ₩5,224 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,463 | ₩9,192 | ₩6,573 | ₩6,760 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,435 | ₩8,537 | ₩7,107 | ₩7,428 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,875 | ₩14,482 | ₩6,987 | ₩7,922 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,611 | ₩7,962 | ₩5,290 | ₩7,081 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,596 | ₩4,903 | ₩3,206 | ₩3,260 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,783 | ₩4,810 | ₩4,247 | ₩4,489 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,023 | ₩5,037 | ₩4,836 | ₩4,970 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,852 | ₩5,945 | ₩4,916 | ₩5,037 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,092 | ₩6,399 | ₩5,877 | ₩5,972 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,958 | ₩6,346 | ₩5,918 | ₩6,039 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,119 | ₩6,553 | ₩6,025 | ₩6,052 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,294 | ₩7,508 | ₩6,346 | ₩6,680 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,813 | ₩6,894 | ₩6,159 | ₩6,707 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,575 | ₩7,588 | ₩6,840 | ₩6,960 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,417 | ₩8,430 | ₩7,495 | ₩7,508 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,417 | ₩9,018 | ₩8,283 | ₩8,430 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,619 | ₩10,020 | ₩8,483 | ₩9,125 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,020 | ₩10,942 | ₩8,483 | ₩9,445 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,591 | ₩23,834 | ₩13,213 | ₩15,244 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,800 | ₩8,003 | ₩6,528 | ₩7,281 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,787 | ₩7,202 | ₩6,379 | ₩6,573 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,615 | ₩7,789 | ₩6,813 | ₩6,894 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,655 | ₩8,200 | ₩7,562 | ₩7,962 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,056 | ₩8,203 | ₩7,121 | ₩7,535 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,216 | ₩9,205 | ₩7,348 | ₩8,203 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,813 | ₩9,552 | ₩6,172 | ₩8,083 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,949 | ₩7,949 | ₩5,845 | ₩6,125 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,604 | ₩8,604 | ₩7,528 | ₩7,856 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,884 | ₩9,352 | ₩8,650 | ₩8,978 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,884 | ₩10,287 | ₩8,650 | ₩9,025 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,510 | ₩9,305 | ₩8,417 | ₩8,884 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,305 | ₩9,305 | ₩8,884 | ₩9,258 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,071 | ₩9,165 | ₩8,697 | ₩9,165 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,838 | ₩9,165 | ₩8,697 | ₩9,025 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,884 | ₩9,165 | ₩8,417 | ₩8,884 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,744 | ₩9,258 | ₩8,323 | ₩8,604 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,445 | ₩9,445 | ₩8,463 | ₩8,884 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,978 | ₩9,258 | ₩8,604 | ₩9,212 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,445 | ₩9,819 | ₩8,978 | ₩9,212 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,819 | ₩9,960 | ₩9,352 | ₩9,492 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,352 | ₩9,819 | ₩9,025 | ₩9,773 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,352 | ₩9,679 | ₩9,165 | ₩9,399 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,586 | ₩9,586 | ₩9,165 | ₩9,258 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,492 | ₩9,586 | ₩8,884 | ₩9,445 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,913 | ₩10,240 | ₩9,025 | ₩9,586 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,427 | ₩10,661 | ₩9,679 | ₩10,053 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,801 | ₩11,129 | ₩10,334 | ₩10,568 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,755 | ₩10,801 | ₩10,334 | ₩10,801 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,334 | ₩10,988 | ₩10,287 | ₩10,755 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,093 | ₩13,233 | ₩11,222 | ₩11,550 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,625 | ₩13,794 | ₩12,157 | ₩12,999 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,244 | ₩15,244 | ₩12,719 | ₩13,654 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,869 | ₩15,805 | ₩13,280 | ₩15,244 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,805 | ₩16,833 | ₩13,560 | ₩15,244 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,426 | ₩24,549 | ₩19,405 | ₩20,901 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,491 | ₩26,559 | ₩22,444 | ₩23,941 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,769 | ₩30,861 | ₩17,254 | ₩23,052 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,621 | ₩22,444 | ₩18,002 | ₩18,704 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,574 | ₩23,380 | ₩19,545 | ₩21,650 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,563 | ₩37,407 | ₩26,466 | ₩29,084 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,383 | ₩28,523 | ₩16,366 | ₩16,366 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,523 | ₩28,523 | ₩28,149 | ₩28,149 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,944 | ₩29,225 | ₩28,196 | ₩28,196 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,523 | ₩29,458 | ₩28,523 | ₩28,850 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,084 | ₩29,225 | ₩28,149 | ₩28,850 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,458 | ₩29,458 | ₩28,056 | ₩29,131 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,850 | ₩29,926 | ₩27,588 | ₩27,915 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,505 | ₩29,505 | ₩27,728 | ₩28,850 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,243 | ₩28,991 | ₩28,056 | ₩28,056 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,505 | ₩29,505 | ₩28,196 | ₩28,243 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,207 | ₩30,207 | ₩29,225 | ₩29,692 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,458 | ₩29,552 | ₩28,991 | ₩29,458 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,048 | ₩31,563 | ₩27,120 | ₩29,225 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,498 | ₩32,498 | ₩30,440 | ₩31,375 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,732 | ₩32,965 | ₩32,264 | ₩32,264 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,451 | ₩33,760 | ₩32,451 | ₩32,638 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,311 | ₩32,732 | ₩32,311 | ₩32,544 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,199 | ₩33,339 | ₩32,264 | ₩32,357 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,264 | ₩34,088 | ₩32,077 | ₩33,573 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,480 | ₩33,807 | ₩32,638 | ₩33,433 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,264 | ₩33,152 | ₩32,264 | ₩33,012 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,199 | ₩33,199 | ₩32,264 | ₩32,732 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,199 | ₩34,134 | ₩31,843 | ₩32,217 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,023 | ₩35,023 | ₩32,965 | ₩33,059 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,667 | ₩34,836 | ₩32,965 | ₩33,854 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,127 | ₩37,875 | ₩33,573 | ₩33,667 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,127 | ₩38,109 | ₩35,537 | ₩38,062 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,537 | ₩37,127 | ₩35,537 | ₩36,940 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,425 | ₩36,800 | ₩34,181 | ₩34,181 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,771 | ₩36,379 | ₩34,976 | ₩35,069 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,882 | ₩35,537 | ₩34,602 | ₩34,929 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,069 | ₩36,098 | ₩34,368 | ₩34,649 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,163 | ₩36,425 | ₩35,069 | ₩35,350 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,069 | ₩36,987 | ₩34,602 | ₩36,566 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,537 | ₩36,613 | ₩35,069 | ₩35,724 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,771 | ₩37,267 | ₩35,069 | ₩35,771 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,631 | ₩37,407 | ₩35,584 | ₩35,631 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,987 | ₩37,875 | ₩36,238 | ₩36,800 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,407 | ₩38,109 | ₩36,706 | ₩37,641 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,454 | ₩38,343 | ₩36,706 | ₩38,109 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,192 | ₩37,782 | ₩36,005 | ₩37,782 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,594 | ₩37,594 | ₩35,537 | ₩36,332 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,174 | ₩37,688 | ₩37,174 | ₩37,314 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,875 | ₩37,875 | ₩37,174 | ₩37,501 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,407 | ₩38,296 | ₩36,987 | ₩38,296 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,594 | ₩38,296 | ₩36,613 | ₩37,828 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,109 | ₩38,343 | ₩36,613 | ₩38,343 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,771 | ₩40,307 | ₩35,771 | ₩38,343 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,602 | ₩36,005 | ₩33,807 | ₩36,005 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,228 | ₩34,649 | ₩33,760 | ₩34,602 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩36,005 | ₩36,005 | ₩34,602 | ₩34,649 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,602 | ₩35,631 | ₩33,760 | ₩35,116 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,573 | ₩35,069 | ₩33,433 | ₩34,789 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,199 | ₩34,134 | ₩32,965 | ₩33,480 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,339 | ₩34,462 | ₩32,872 | ₩32,965 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,843 | ₩34,929 | ₩31,843 | ₩33,947 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,796 | ₩33,433 | ₩31,329 | ₩31,609 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,321 | ₩35,677 | ₩31,796 | ₩32,732 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,444 | ₩36,753 | ₩34,134 | ₩34,321 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,472 | ₩37,782 | ₩36,425 | ₩36,472 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,519 | ₩37,782 | ₩35,537 | ₩37,127 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩36,005 | ₩37,782 | ₩35,303 | ₩37,782 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,407 | ₩38,343 | ₩35,069 | ₩37,548 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,512 | ₩40,961 | ₩37,875 | ₩39,044 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,818 | ₩38,810 | ₩35,818 | ₩38,810 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,382 | ₩43,720 | ₩35,069 | ₩36,940 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,436 | ₩42,083 | ₩37,875 | ₩40,634 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,893 | ₩39,091 | ₩36,893 | ₩37,548 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,922 | ₩39,278 | ₩36,940 | ₩37,641 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,407 | ₩38,343 | ₩36,566 | ₩37,688 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,940 | ₩38,249 | ₩36,145 | ₩37,033 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,677 | ₩37,267 | ₩35,023 | ₩36,846 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,069 | ₩36,098 | ₩34,602 | ₩35,724 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,631 | ₩37,454 | ₩33,713 | ₩35,864 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,519 | ₩36,846 | ₩35,490 | ₩36,145 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,753 | ₩36,846 | ₩34,742 | ₩36,846 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,343 | ₩39,839 | ₩36,753 | ₩37,594 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,745 | ₩41,522 | ₩39,091 | ₩40,774 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,400 | ₩41,148 | ₩38,436 | ₩40,073 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,688 | ₩39,979 | ₩37,641 | ₩39,979 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,407 | ₩39,371 | ₩37,407 | ₩39,371 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,238 | ₩39,745 | ₩36,238 | ₩39,371 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,127 | ₩38,296 | ₩36,332 | ₩37,828 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,810 | ₩38,810 | ₩35,069 | ₩37,454 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,174 | ₩39,371 | ₩35,444 | ₩39,371 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,069 | ₩38,296 | ₩33,152 | ₩37,407 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,563 | ₩34,555 | ₩31,329 | ₩34,555 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,357 | ₩33,947 | ₩31,843 | ₩33,293 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,163 | ₩36,940 | ₩32,030 | ₩32,965 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,742 | ₩37,641 | ₩31,796 | ₩37,080 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,454 | ₩41,616 | ₩35,350 | ₩38,343 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,030 | ₩32,732 | ₩29,973 | ₩31,375 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,843 | ₩33,152 | ₩31,142 | ₩31,142 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,069 | ₩35,537 | ₩31,329 | ₩31,843 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,138 | ₩39,605 | ₩33,667 | ₩35,444 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,616 | ₩41,663 | ₩39,044 | ₩39,418 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,083 | ₩43,065 | ₩41,288 | ₩41,429 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,357 | ₩45,357 | ₩42,551 | ₩43,112 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,357 | ₩45,357 | ₩43,486 | ₩43,486 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,421 | ₩44,468 | ₩44,047 | ₩44,188 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,421 | ₩45,357 | ₩43,486 | ₩43,954 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,450 | ₩45,777 | ₩44,562 | ₩44,655 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,720 | ₩46,198 | ₩43,720 | ₩45,544 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,076 | ₩45,076 | ₩43,533 | ₩44,001 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,889 | ₩46,385 | ₩43,954 | ₩45,403 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,357 | ₩46,759 | ₩43,954 | ₩46,479 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,216 | ₩45,216 | ₩44,421 | ₩44,608 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,889 | ₩45,310 | ₩44,094 | ₩45,310 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,889 | ₩45,918 | ₩44,795 | ₩44,889 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,403 | ₩46,245 | ₩43,954 | ₩44,562 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,227 | ₩47,227 | ₩45,357 | ₩45,357 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,227 | ₩48,115 | ₩46,759 | ₩46,759 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,666 | ₩48,162 | ₩46,292 | ₩47,227 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,749 | ₩47,882 | ₩44,749 | ₩46,759 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,486 | ₩46,292 | ₩43,486 | ₩43,954 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,954 | ₩46,759 | ₩43,954 | ₩45,544 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,227 | ₩47,414 | ₩43,486 | ₩44,515 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,227 | ₩48,162 | ₩46,058 | ₩46,105 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,500 | ₩50,500 | ₩47,694 | ₩48,162 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,032 | ₩50,500 | ₩49,331 | ₩50,032 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,565 | ₩50,032 | ₩48,863 | ₩49,565 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,565 | ₩50,968 | ₩49,565 | ₩49,565 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,838 | ₩52,838 | ₩50,968 | ₩50,968 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,032 | ₩51,435 | ₩49,565 | ₩51,435 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,903 | ₩51,903 | ₩50,032 | ₩50,032 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,838 | ₩52,838 | ₩49,097 | ₩49,565 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,500 | ₩53,306 | ₩50,032 | ₩51,435 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,838 | ₩53,306 | ₩50,500 | ₩50,500 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,838 | ₩54,708 | ₩52,137 | ₩53,773 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,838 | ₩53,773 | ₩51,903 | ₩53,306 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,838 | ₩53,306 | ₩51,903 | ₩52,370 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,435 | ₩53,773 | ₩51,435 | ₩53,773 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,435 | ₩51,903 | ₩50,968 | ₩51,903 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,903 | ₩52,370 | ₩50,968 | ₩51,903 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,903 | ₩53,306 | ₩51,435 | ₩52,838 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,565 | ₩53,773 | ₩49,565 | ₩52,838 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,565 | ₩51,435 | ₩49,565 | ₩50,032 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,903 | ₩52,370 | ₩50,968 | ₩51,903 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,370 | ₩53,446 | ₩52,370 | ₩52,838 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,370 | ₩53,306 | ₩51,388 | ₩52,370 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,435 | ₩53,773 | ₩51,201 | ₩52,838 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,903 | ₩54,241 | ₩51,529 | ₩53,773 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,630 | ₩51,435 | ₩48,630 | ₩51,435 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,903 | ₩53,025 | ₩47,227 | ₩48,396 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,838 | ₩54,708 | ₩51,435 | ₩51,903 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,306 | ₩53,773 | ₩51,903 | ₩52,838 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,046 | ₩57,514 | ₩52,838 | ₩53,306 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,306 | ₩55,176 | ₩53,306 | ₩55,176 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,384 | ₩59,852 | ₩54,241 | ₩55,176 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,579 | ₩60,787 | ₩56,579 | ₩60,319 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,708 | ₩56,579 | ₩54,708 | ₩56,111 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,176 | ₩56,111 | ₩54,007 | ₩56,111 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,306 | ₩54,708 | ₩51,903 | ₩54,241 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,176 | ₩55,176 | ₩52,838 | ₩53,773 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,708 | ₩56,111 | ₩53,773 | ₩55,176 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,644 | ₩55,644 | ₩53,306 | ₩54,708 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,644 | ₩56,111 | ₩54,708 | ₩55,644 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,111 | ₩56,626 | ₩55,644 | ₩56,111 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,046 | ₩57,514 | ₩55,644 | ₩56,579 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,514 | ₩58,917 | ₩56,111 | ₩57,514 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,514 | ₩58,449 | ₩56,111 | ₩57,046 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,982 | ₩57,982 | ₩56,111 | ₩57,046 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,241 | ₩59,384 | ₩54,241 | ₩57,982 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,137 | ₩56,579 | ₩51,903 | ₩54,708 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,370 | ₩57,514 | ₩52,370 | ₩53,306 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,333 | ₩67,333 | ₩55,176 | ₩55,644 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,449 | ₩60,787 | ₩58,215 | ₩59,852 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,982 | ₩58,917 | ₩56,111 | ₩57,982 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,514 | ₩59,384 | ₩56,579 | ₩58,449 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,644 | ₩59,384 | ₩55,176 | ₩57,514 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,435 | ₩57,046 | ₩50,968 | ₩57,046 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,773 | ₩54,241 | ₩52,137 | ₩52,370 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,644 | ₩56,111 | ₩52,838 | ₩53,306 | -4.20% | 4천 |
|---|