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 | ₩4,561 | ₩4,708 | ₩4,508 | ₩4,561 | 0.00% | 13만 |
| 2026.10.08 | ₩4,628 | ₩4,786 | ₩4,575 | ₩4,601 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,789 | ₩4,869 | ₩4,521 | ₩4,682 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,083 | ₩5,110 | ₩4,842 | ₩4,969 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,749 | ₩5,110 | ₩4,708 | ₩4,949 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,019 | ₩6,220 | ₩4,882 | ₩4,949 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,277 | ₩5,591 | ₩4,882 | ₩5,404 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,745 | ₩6,742 | ₩3,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,471 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,745 | ₩3,851 | ₩3,571 | ₩3,652 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,046 | ₩4,080 | ₩3,826 | ₩3,826 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,946 | ₩4,254 | ₩3,933 | ₩4,187 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,254 | ₩4,367 | ₩3,946 | ₩3,959 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,494 | ₩4,575 | ₩4,347 | ₩4,374 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,856 | ₩4,902 | ₩4,561 | ₩4,588 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,404 | ₩5,458 | ₩4,949 | ₩4,989 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,618 | ₩5,658 | ₩5,337 | ₩5,458 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,431 | ₩5,674 | ₩5,150 | ₩5,618 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,956 | ₩7,103 | ₩5,070 | ₩5,230 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,474 | ₩9,203 | ₩6,581 | ₩6,768 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,444 | ₩8,547 | ₩7,116 | ₩7,437 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,888 | ₩14,500 | ₩6,996 | ₩7,932 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,618 | ₩7,972 | ₩5,297 | ₩7,089 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,601 | ₩4,909 | ₩3,210 | ₩3,264 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,789 | ₩4,815 | ₩4,252 | ₩4,494 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,029 | ₩5,043 | ₩4,842 | ₩4,976 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,859 | ₩5,952 | ₩4,922 | ₩5,043 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,100 | ₩6,407 | ₩5,884 | ₩5,979 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,966 | ₩6,354 | ₩5,926 | ₩6,046 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,126 | ₩6,561 | ₩6,033 | ₩6,059 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,303 | ₩7,517 | ₩6,354 | ₩6,688 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,822 | ₩6,902 | ₩6,166 | ₩6,715 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,584 | ₩7,598 | ₩6,849 | ₩6,969 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,427 | ₩8,440 | ₩7,504 | ₩7,517 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,427 | ₩9,029 | ₩8,293 | ₩8,440 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,631 | ₩10,032 | ₩8,494 | ₩9,136 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,032 | ₩10,955 | ₩8,494 | ₩9,457 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,610 | ₩23,863 | ₩13,229 | ₩15,262 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,809 | ₩8,012 | ₩6,536 | ₩7,290 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,795 | ₩7,211 | ₩6,387 | ₩6,581 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,624 | ₩7,798 | ₩6,822 | ₩6,902 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,665 | ₩8,210 | ₩7,571 | ₩7,972 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,066 | ₩8,213 | ₩7,130 | ₩7,544 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,226 | ₩9,216 | ₩7,357 | ₩8,213 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,822 | ₩9,564 | ₩6,180 | ₩8,093 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,959 | ₩7,959 | ₩5,852 | ₩6,133 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,614 | ₩8,614 | ₩7,538 | ₩7,865 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,895 | ₩9,363 | ₩8,661 | ₩8,989 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,895 | ₩10,300 | ₩8,661 | ₩9,036 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,521 | ₩9,317 | ₩8,427 | ₩8,895 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,317 | ₩9,317 | ₩8,895 | ₩9,270 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,083 | ₩9,176 | ₩8,708 | ₩9,176 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,848 | ₩9,176 | ₩8,708 | ₩9,036 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,895 | ₩9,176 | ₩8,427 | ₩8,895 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,755 | ₩9,270 | ₩8,333 | ₩8,614 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,457 | ₩9,457 | ₩8,474 | ₩8,895 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,989 | ₩9,270 | ₩8,614 | ₩9,223 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,457 | ₩9,832 | ₩8,989 | ₩9,223 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,832 | ₩9,972 | ₩9,363 | ₩9,504 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,363 | ₩9,832 | ₩9,036 | ₩9,785 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,363 | ₩9,691 | ₩9,176 | ₩9,410 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,597 | ₩9,597 | ₩9,176 | ₩9,270 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,504 | ₩9,597 | ₩8,895 | ₩9,457 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,925 | ₩10,253 | ₩9,036 | ₩9,597 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,440 | ₩10,674 | ₩9,691 | ₩10,066 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,815 | ₩11,142 | ₩10,347 | ₩10,581 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,768 | ₩10,815 | ₩10,347 | ₩10,815 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,347 | ₩11,002 | ₩10,300 | ₩10,768 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,109 | ₩13,249 | ₩11,236 | ₩11,564 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,641 | ₩13,811 | ₩12,172 | ₩13,015 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,262 | ₩15,262 | ₩12,734 | ₩13,671 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,888 | ₩15,824 | ₩13,296 | ₩15,262 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,824 | ₩16,854 | ₩13,577 | ₩15,262 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,455 | ₩24,579 | ₩19,429 | ₩20,927 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,519 | ₩26,592 | ₩22,472 | ₩23,970 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,790 | ₩30,899 | ₩17,275 | ₩23,081 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,646 | ₩22,472 | ₩18,025 | ₩18,727 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,600 | ₩23,409 | ₩19,570 | ₩21,676 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,602 | ₩37,454 | ₩26,498 | ₩29,120 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,418 | ₩28,558 | ₩16,386 | ₩16,386 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,558 | ₩28,558 | ₩28,184 | ₩28,184 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,980 | ₩29,261 | ₩28,231 | ₩28,231 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,558 | ₩29,495 | ₩28,558 | ₩28,886 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,120 | ₩29,261 | ₩28,184 | ₩28,886 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,495 | ₩29,495 | ₩28,090 | ₩29,167 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,886 | ₩29,963 | ₩27,622 | ₩27,950 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,542 | ₩29,542 | ₩27,763 | ₩28,886 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,277 | ₩29,027 | ₩28,090 | ₩28,090 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,542 | ₩29,542 | ₩28,231 | ₩28,277 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,244 | ₩30,244 | ₩29,261 | ₩29,729 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,495 | ₩29,588 | ₩29,027 | ₩29,495 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,087 | ₩31,602 | ₩27,154 | ₩29,261 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,538 | ₩32,538 | ₩30,478 | ₩31,414 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,772 | ₩33,006 | ₩32,304 | ₩32,304 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,491 | ₩33,802 | ₩32,491 | ₩32,678 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,351 | ₩32,772 | ₩32,351 | ₩32,585 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,240 | ₩33,381 | ₩32,304 | ₩32,397 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,304 | ₩34,130 | ₩32,116 | ₩33,615 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,521 | ₩33,849 | ₩32,678 | ₩33,474 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,304 | ₩33,193 | ₩32,304 | ₩33,053 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,240 | ₩33,240 | ₩32,304 | ₩32,772 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,240 | ₩34,176 | ₩31,882 | ₩32,257 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,066 | ₩35,066 | ₩33,006 | ₩33,100 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,708 | ₩34,879 | ₩33,006 | ₩33,896 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,173 | ₩37,922 | ₩33,615 | ₩33,708 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,173 | ₩38,156 | ₩35,581 | ₩38,109 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,581 | ₩37,173 | ₩35,581 | ₩36,985 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,470 | ₩36,845 | ₩34,223 | ₩34,223 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,815 | ₩36,424 | ₩35,019 | ₩35,113 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,926 | ₩35,581 | ₩34,645 | ₩34,972 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,113 | ₩36,143 | ₩34,411 | ₩34,691 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,206 | ₩36,470 | ₩35,113 | ₩35,394 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,113 | ₩37,032 | ₩34,645 | ₩36,611 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,581 | ₩36,658 | ₩35,113 | ₩35,768 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,815 | ₩37,313 | ₩35,113 | ₩35,815 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,675 | ₩37,454 | ₩35,628 | ₩35,675 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩37,032 | ₩37,922 | ₩36,283 | ₩36,845 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,454 | ₩38,156 | ₩36,751 | ₩37,688 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,500 | ₩38,390 | ₩36,751 | ₩38,156 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,236 | ₩37,828 | ₩36,049 | ₩37,828 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,641 | ₩37,641 | ₩35,581 | ₩36,377 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,220 | ₩37,735 | ₩37,220 | ₩37,360 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,922 | ₩37,922 | ₩37,220 | ₩37,547 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,454 | ₩38,343 | ₩37,032 | ₩38,343 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,641 | ₩38,343 | ₩36,658 | ₩37,875 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,156 | ₩38,390 | ₩36,658 | ₩38,390 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,815 | ₩40,356 | ₩35,815 | ₩38,390 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,645 | ₩36,049 | ₩33,849 | ₩36,049 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,270 | ₩34,691 | ₩33,802 | ₩34,645 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩36,049 | ₩36,049 | ₩34,645 | ₩34,691 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,645 | ₩35,675 | ₩33,802 | ₩35,160 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,615 | ₩35,113 | ₩33,474 | ₩34,832 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,240 | ₩34,176 | ₩33,006 | ₩33,521 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,381 | ₩34,504 | ₩32,912 | ₩33,006 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,882 | ₩34,972 | ₩31,882 | ₩33,989 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,836 | ₩33,474 | ₩31,367 | ₩31,648 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,364 | ₩35,721 | ₩31,836 | ₩32,772 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,487 | ₩36,798 | ₩34,176 | ₩34,364 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,517 | ₩37,828 | ₩36,470 | ₩36,517 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,564 | ₩37,828 | ₩35,581 | ₩37,173 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩36,049 | ₩37,828 | ₩35,347 | ₩37,828 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,454 | ₩38,390 | ₩35,113 | ₩37,594 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,560 | ₩41,012 | ₩37,922 | ₩39,092 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,862 | ₩38,858 | ₩35,862 | ₩38,858 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,433 | ₩43,774 | ₩35,113 | ₩36,985 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,484 | ₩42,135 | ₩37,922 | ₩40,684 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,939 | ₩39,139 | ₩36,939 | ₩37,594 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,969 | ₩39,326 | ₩36,985 | ₩37,688 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,454 | ₩38,390 | ₩36,611 | ₩37,735 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,985 | ₩38,296 | ₩36,190 | ₩37,079 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,721 | ₩37,313 | ₩35,066 | ₩36,892 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,113 | ₩36,143 | ₩34,645 | ₩35,768 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,675 | ₩37,500 | ₩33,755 | ₩35,909 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,564 | ₩36,892 | ₩35,534 | ₩36,190 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,798 | ₩36,892 | ₩34,785 | ₩36,892 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,390 | ₩39,888 | ₩36,798 | ₩37,641 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,794 | ₩41,574 | ₩39,139 | ₩40,824 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,450 | ₩41,199 | ₩38,484 | ₩40,122 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,735 | ₩40,029 | ₩37,688 | ₩40,029 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,454 | ₩39,420 | ₩37,454 | ₩39,420 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,283 | ₩39,794 | ₩36,283 | ₩39,420 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,173 | ₩38,343 | ₩36,377 | ₩37,875 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,858 | ₩38,858 | ₩35,113 | ₩37,500 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,220 | ₩39,420 | ₩35,487 | ₩39,420 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,113 | ₩38,343 | ₩33,193 | ₩37,454 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,602 | ₩34,598 | ₩31,367 | ₩34,598 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,397 | ₩33,989 | ₩31,882 | ₩33,334 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,206 | ₩36,985 | ₩32,070 | ₩33,006 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,785 | ₩37,688 | ₩31,836 | ₩37,126 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,500 | ₩41,667 | ₩35,394 | ₩38,390 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,070 | ₩32,772 | ₩30,010 | ₩31,414 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,882 | ₩33,193 | ₩31,180 | ₩31,180 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,113 | ₩35,581 | ₩31,367 | ₩31,882 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,186 | ₩39,654 | ₩33,708 | ₩35,487 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,667 | ₩41,714 | ₩39,092 | ₩39,467 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,135 | ₩43,119 | ₩41,339 | ₩41,480 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,413 | ₩45,413 | ₩42,604 | ₩43,165 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,413 | ₩45,413 | ₩43,540 | ₩43,540 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,476 | ₩44,523 | ₩44,102 | ₩44,242 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,476 | ₩45,413 | ₩43,540 | ₩44,008 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,506 | ₩45,834 | ₩44,617 | ₩44,710 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,774 | ₩46,255 | ₩43,774 | ₩45,600 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,132 | ₩45,132 | ₩43,587 | ₩44,055 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,944 | ₩46,443 | ₩44,008 | ₩45,459 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,413 | ₩46,817 | ₩44,008 | ₩46,536 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,272 | ₩45,272 | ₩44,476 | ₩44,663 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,944 | ₩45,366 | ₩44,148 | ₩45,366 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,944 | ₩45,974 | ₩44,851 | ₩44,944 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,459 | ₩46,302 | ₩44,008 | ₩44,617 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,285 | ₩47,285 | ₩45,413 | ₩45,413 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,285 | ₩48,175 | ₩46,817 | ₩46,817 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,723 | ₩48,222 | ₩46,349 | ₩47,285 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,804 | ₩47,941 | ₩44,804 | ₩46,817 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,540 | ₩46,349 | ₩43,540 | ₩44,008 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩44,008 | ₩46,817 | ₩44,008 | ₩45,600 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,285 | ₩47,472 | ₩43,540 | ₩44,570 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,285 | ₩48,222 | ₩46,115 | ₩46,162 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,562 | ₩50,562 | ₩47,753 | ₩48,222 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,094 | ₩50,562 | ₩49,392 | ₩50,094 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,626 | ₩50,094 | ₩48,924 | ₩49,626 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,626 | ₩51,031 | ₩49,626 | ₩49,626 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,903 | ₩52,903 | ₩51,031 | ₩51,031 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,094 | ₩51,499 | ₩49,626 | ₩51,499 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,967 | ₩51,967 | ₩50,094 | ₩50,094 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,903 | ₩52,903 | ₩49,158 | ₩49,626 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,562 | ₩53,371 | ₩50,094 | ₩51,499 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,903 | ₩53,371 | ₩50,562 | ₩50,562 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,903 | ₩54,776 | ₩52,201 | ₩53,840 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,903 | ₩53,840 | ₩51,967 | ₩53,371 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,903 | ₩53,371 | ₩51,967 | ₩52,435 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,499 | ₩53,840 | ₩51,499 | ₩53,840 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,499 | ₩51,967 | ₩51,031 | ₩51,967 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,967 | ₩52,435 | ₩51,031 | ₩51,967 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,967 | ₩53,371 | ₩51,499 | ₩52,903 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,626 | ₩53,840 | ₩49,626 | ₩52,903 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,626 | ₩51,499 | ₩49,626 | ₩50,094 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,967 | ₩52,435 | ₩51,031 | ₩51,967 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,435 | ₩53,512 | ₩52,435 | ₩52,903 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,435 | ₩53,371 | ₩51,452 | ₩52,435 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,499 | ₩53,840 | ₩51,265 | ₩52,903 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,967 | ₩54,308 | ₩51,592 | ₩53,840 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,690 | ₩51,499 | ₩48,690 | ₩51,499 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,967 | ₩53,091 | ₩47,285 | ₩48,456 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,903 | ₩54,776 | ₩51,499 | ₩51,967 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,371 | ₩53,840 | ₩51,967 | ₩52,903 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,117 | ₩57,585 | ₩52,903 | ₩53,371 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,371 | ₩55,244 | ₩53,371 | ₩55,244 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,458 | ₩59,926 | ₩54,308 | ₩55,244 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,649 | ₩60,862 | ₩56,649 | ₩60,394 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,776 | ₩56,649 | ₩54,776 | ₩56,180 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,244 | ₩56,180 | ₩54,074 | ₩56,180 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,371 | ₩54,776 | ₩51,967 | ₩54,308 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,244 | ₩55,244 | ₩52,903 | ₩53,840 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,776 | ₩56,180 | ₩53,840 | ₩55,244 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,712 | ₩55,712 | ₩53,371 | ₩54,776 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,712 | ₩56,180 | ₩54,776 | ₩55,712 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,180 | ₩56,695 | ₩55,712 | ₩56,180 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,117 | ₩57,585 | ₩55,712 | ₩56,649 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,585 | ₩58,989 | ₩56,180 | ₩57,585 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,585 | ₩58,521 | ₩56,180 | ₩57,117 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩58,053 | ₩58,053 | ₩56,180 | ₩57,117 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,308 | ₩59,458 | ₩54,308 | ₩58,053 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,201 | ₩56,649 | ₩51,967 | ₩54,776 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,435 | ₩57,585 | ₩52,435 | ₩53,371 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,417 | ₩67,417 | ₩55,244 | ₩55,712 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,521 | ₩60,862 | ₩58,287 | ₩59,926 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩58,053 | ₩58,989 | ₩56,180 | ₩58,053 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,585 | ₩59,458 | ₩56,649 | ₩58,521 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,712 | ₩59,458 | ₩55,244 | ₩57,585 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,499 | ₩57,117 | ₩51,031 | ₩57,117 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,840 | ₩54,308 | ₩52,201 | ₩52,435 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,712 | ₩56,180 | ₩52,903 | ₩53,371 | -4.20% | 4천 |
|---|