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 | ₩4,503 | ₩4,556 | 0.00% | 13만 |
| 2026.10.08 | ₩4,623 | ₩4,781 | ₩4,570 | ₩4,596 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,784 | ₩4,864 | ₩4,516 | ₩4,677 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,077 | ₩5,104 | ₩4,837 | ₩4,964 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,743 | ₩5,104 | ₩4,703 | ₩4,944 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,013 | ₩6,213 | ₩4,877 | ₩4,944 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,271 | ₩5,585 | ₩4,877 | ₩5,398 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,741 | ₩6,734 | ₩3,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,465 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,741 | ₩3,847 | ₩3,568 | ₩3,648 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,042 | ₩4,075 | ₩3,821 | ₩3,821 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,942 | ₩4,249 | ₩3,928 | ₩4,182 | +6.10% | 172.9만 |
|---|
| 2026.09.24 | ₩4,249 | ₩4,363 | ₩3,942 | ₩3,955 | -6.92% | 36만 |
|---|
| 2026.09.23 | ₩4,490 | ₩4,570 | ₩4,343 | ₩4,369 | -2.68% | 21만 |
|---|
| 2026.09.22 | ₩4,850 | ₩4,897 | ₩4,556 | ₩4,583 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,398 | ₩5,452 | ₩4,944 | ₩4,984 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,612 | ₩5,652 | ₩5,331 | ₩5,452 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,425 | ₩5,668 | ₩5,144 | ₩5,612 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,948 | ₩7,095 | ₩5,064 | ₩5,224 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,465 | ₩9,193 | ₩6,574 | ₩6,761 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,436 | ₩8,538 | ₩7,108 | ₩7,429 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,877 | ₩14,484 | ₩6,988 | ₩7,924 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,612 | ₩7,964 | ₩5,291 | ₩7,082 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,596 | ₩4,904 | ₩3,207 | ₩3,260 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,784 | ₩4,810 | ₩4,248 | ₩4,490 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,024 | ₩5,037 | ₩4,837 | ₩4,971 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,852 | ₩5,946 | ₩4,917 | ₩5,037 | -13.93% | 14.7만 |
|---|
| 2026.09.02 | ₩6,093 | ₩6,400 | ₩5,878 | ₩5,973 | -1.97% | 8.3만 |
|---|
| 2026.09.01 | ₩5,959 | ₩6,347 | ₩5,919 | ₩6,040 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,120 | ₩6,554 | ₩6,026 | ₩6,053 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,296 | ₩7,509 | ₩6,347 | ₩6,681 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,815 | ₩6,895 | ₩6,160 | ₩6,708 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,576 | ₩7,590 | ₩6,841 | ₩6,961 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,418 | ₩8,431 | ₩7,496 | ₩7,509 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,418 | ₩9,019 | ₩8,284 | ₩8,431 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,620 | ₩10,021 | ₩8,485 | ₩9,126 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,021 | ₩10,943 | ₩8,485 | ₩9,447 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,593 | ₩23,837 | ₩13,215 | ₩15,246 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,801 | ₩8,004 | ₩6,529 | ₩7,282 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,788 | ₩7,203 | ₩6,380 | ₩6,574 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,616 | ₩7,790 | ₩6,815 | ₩6,895 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,656 | ₩8,201 | ₩7,563 | ₩7,964 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,057 | ₩8,204 | ₩7,122 | ₩7,536 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,218 | ₩9,206 | ₩7,349 | ₩8,204 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,815 | ₩9,554 | ₩6,173 | ₩8,084 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,950 | ₩7,950 | ₩5,846 | ₩6,126 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,605 | ₩8,605 | ₩7,529 | ₩7,857 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,886 | ₩9,353 | ₩8,652 | ₩8,979 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,886 | ₩10,289 | ₩8,652 | ₩9,026 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,511 | ₩9,306 | ₩8,418 | ₩8,886 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,306 | ₩9,306 | ₩8,886 | ₩9,260 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,073 | ₩9,166 | ₩8,699 | ₩9,166 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,839 | ₩9,166 | ₩8,699 | ₩9,026 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,886 | ₩9,166 | ₩8,418 | ₩8,886 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,745 | ₩9,260 | ₩8,324 | ₩8,605 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,447 | ₩9,447 | ₩8,465 | ₩8,886 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,979 | ₩9,260 | ₩8,605 | ₩9,213 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,447 | ₩9,821 | ₩8,979 | ₩9,213 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,821 | ₩9,961 | ₩9,353 | ₩9,494 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,353 | ₩9,821 | ₩9,026 | ₩9,774 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,353 | ₩9,681 | ₩9,166 | ₩9,400 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,587 | ₩9,587 | ₩9,166 | ₩9,260 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,494 | ₩9,587 | ₩8,886 | ₩9,447 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,914 | ₩10,242 | ₩9,026 | ₩9,587 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,429 | ₩10,663 | ₩9,681 | ₩10,055 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,803 | ₩11,130 | ₩10,335 | ₩10,569 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,756 | ₩10,803 | ₩10,335 | ₩10,803 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,335 | ₩10,990 | ₩10,289 | ₩10,756 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,095 | ₩13,235 | ₩11,224 | ₩11,551 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,627 | ₩13,796 | ₩12,159 | ₩13,001 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,246 | ₩15,246 | ₩12,720 | ₩13,656 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,872 | ₩15,807 | ₩13,282 | ₩15,246 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,807 | ₩16,836 | ₩13,562 | ₩15,246 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,430 | ₩24,552 | ₩19,408 | ₩20,905 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,495 | ₩26,563 | ₩22,448 | ₩23,944 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,771 | ₩30,866 | ₩17,257 | ₩23,056 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,624 | ₩22,448 | ₩18,005 | ₩18,707 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,577 | ₩23,383 | ₩19,548 | ₩21,653 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,567 | ₩37,413 | ₩26,470 | ₩29,089 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,387 | ₩28,527 | ₩16,368 | ₩16,368 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,527 | ₩28,527 | ₩28,153 | ₩28,153 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,948 | ₩29,229 | ₩28,200 | ₩28,200 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,527 | ₩29,463 | ₩28,527 | ₩28,855 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,089 | ₩29,229 | ₩28,153 | ₩28,855 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,463 | ₩29,463 | ₩28,060 | ₩29,135 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,855 | ₩29,930 | ₩27,592 | ₩27,919 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,510 | ₩29,510 | ₩27,732 | ₩28,855 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,247 | ₩28,995 | ₩28,060 | ₩28,060 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,510 | ₩29,510 | ₩28,200 | ₩28,247 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,211 | ₩30,211 | ₩29,229 | ₩29,697 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,463 | ₩29,556 | ₩28,995 | ₩29,463 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,053 | ₩31,567 | ₩27,124 | ₩29,229 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,503 | ₩32,503 | ₩30,445 | ₩31,380 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,736 | ₩32,970 | ₩32,269 | ₩32,269 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,456 | ₩33,765 | ₩32,456 | ₩32,643 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,316 | ₩32,736 | ₩32,316 | ₩32,549 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,204 | ₩33,344 | ₩32,269 | ₩32,362 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,269 | ₩34,093 | ₩32,082 | ₩33,578 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,485 | ₩33,812 | ₩32,643 | ₩33,438 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,269 | ₩33,157 | ₩32,269 | ₩33,017 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,204 | ₩33,204 | ₩32,269 | ₩32,736 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,204 | ₩34,139 | ₩31,848 | ₩32,222 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩35,028 | ₩35,028 | ₩32,970 | ₩33,064 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,672 | ₩34,841 | ₩32,970 | ₩33,859 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,132 | ₩37,881 | ₩33,578 | ₩33,672 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,132 | ₩38,115 | ₩35,542 | ₩38,068 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,542 | ₩37,132 | ₩35,542 | ₩36,945 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,431 | ₩36,805 | ₩34,186 | ₩34,186 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,776 | ₩36,384 | ₩34,981 | ₩35,075 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,888 | ₩35,542 | ₩34,607 | ₩34,934 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,075 | ₩36,104 | ₩34,373 | ₩34,654 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,168 | ₩36,431 | ₩35,075 | ₩35,355 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,075 | ₩36,992 | ₩34,607 | ₩36,571 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,542 | ₩36,618 | ₩35,075 | ₩35,729 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,776 | ₩37,273 | ₩35,075 | ₩35,776 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,636 | ₩37,413 | ₩35,589 | ₩35,636 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,992 | ₩37,881 | ₩36,244 | ₩36,805 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,413 | ₩38,115 | ₩36,712 | ₩37,647 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,460 | ₩38,348 | ₩36,712 | ₩38,115 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,197 | ₩37,787 | ₩36,010 | ₩37,787 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,600 | ₩37,600 | ₩35,542 | ₩36,337 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,179 | ₩37,694 | ₩37,179 | ₩37,320 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,881 | ₩37,881 | ₩37,179 | ₩37,507 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,413 | ₩38,302 | ₩36,992 | ₩38,302 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,600 | ₩38,302 | ₩36,618 | ₩37,834 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,115 | ₩38,348 | ₩36,618 | ₩38,348 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,776 | ₩40,313 | ₩35,776 | ₩38,348 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,607 | ₩36,010 | ₩33,812 | ₩36,010 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,233 | ₩34,654 | ₩33,765 | ₩34,607 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩36,010 | ₩36,010 | ₩34,607 | ₩34,654 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,607 | ₩35,636 | ₩33,765 | ₩35,121 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,578 | ₩35,075 | ₩33,438 | ₩34,794 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,204 | ₩34,139 | ₩32,970 | ₩33,485 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,344 | ₩34,467 | ₩32,877 | ₩32,970 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,848 | ₩34,934 | ₩31,848 | ₩33,952 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,801 | ₩33,438 | ₩31,333 | ₩31,614 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,326 | ₩35,683 | ₩31,801 | ₩32,736 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,449 | ₩36,758 | ₩34,139 | ₩34,326 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,478 | ₩37,787 | ₩36,431 | ₩36,478 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,524 | ₩37,787 | ₩35,542 | ₩37,132 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩36,010 | ₩37,787 | ₩35,309 | ₩37,787 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,413 | ₩38,348 | ₩35,075 | ₩37,553 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,518 | ₩40,967 | ₩37,881 | ₩39,050 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,823 | ₩38,816 | ₩35,823 | ₩38,816 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,388 | ₩43,726 | ₩35,075 | ₩36,945 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,442 | ₩42,090 | ₩37,881 | ₩40,640 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,899 | ₩39,097 | ₩36,899 | ₩37,553 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,927 | ₩39,284 | ₩36,945 | ₩37,647 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,413 | ₩38,348 | ₩36,571 | ₩37,694 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,945 | ₩38,255 | ₩36,150 | ₩37,039 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,683 | ₩37,273 | ₩35,028 | ₩36,852 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,075 | ₩36,104 | ₩34,607 | ₩35,729 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,636 | ₩37,460 | ₩33,719 | ₩35,870 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,524 | ₩36,852 | ₩35,496 | ₩36,150 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,758 | ₩36,852 | ₩34,747 | ₩36,852 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,348 | ₩39,845 | ₩36,758 | ₩37,600 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,751 | ₩41,528 | ₩39,097 | ₩40,780 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,406 | ₩41,154 | ₩38,442 | ₩40,079 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,694 | ₩39,985 | ₩37,647 | ₩39,985 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,413 | ₩39,377 | ₩37,413 | ₩39,377 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,244 | ₩39,751 | ₩36,244 | ₩39,377 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,132 | ₩38,302 | ₩36,337 | ₩37,834 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,816 | ₩38,816 | ₩35,075 | ₩37,460 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,179 | ₩39,377 | ₩35,449 | ₩39,377 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,075 | ₩38,302 | ₩33,157 | ₩37,413 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,567 | ₩34,560 | ₩31,333 | ₩34,560 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,362 | ₩33,952 | ₩31,848 | ₩33,298 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,168 | ₩36,945 | ₩32,035 | ₩32,970 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,747 | ₩37,647 | ₩31,801 | ₩37,086 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,460 | ₩41,622 | ₩35,355 | ₩38,348 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩32,035 | ₩32,736 | ₩29,977 | ₩31,380 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,848 | ₩33,157 | ₩31,146 | ₩31,146 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,075 | ₩35,542 | ₩31,333 | ₩31,848 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,143 | ₩39,611 | ₩33,672 | ₩35,449 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,622 | ₩41,669 | ₩39,050 | ₩39,424 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,090 | ₩43,072 | ₩41,295 | ₩41,435 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,363 | ₩45,363 | ₩42,557 | ₩43,119 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,363 | ₩45,363 | ₩43,493 | ₩43,493 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,428 | ₩44,475 | ₩44,054 | ₩44,194 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,428 | ₩45,363 | ₩43,493 | ₩43,960 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,457 | ₩45,784 | ₩44,568 | ₩44,662 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,726 | ₩46,205 | ₩43,726 | ₩45,550 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,083 | ₩45,083 | ₩43,539 | ₩44,007 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,896 | ₩46,392 | ₩43,960 | ₩45,410 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,363 | ₩46,766 | ₩43,960 | ₩46,486 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,223 | ₩45,223 | ₩44,428 | ₩44,615 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,896 | ₩45,317 | ₩44,101 | ₩45,317 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,896 | ₩45,925 | ₩44,802 | ₩44,896 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,410 | ₩46,252 | ₩43,960 | ₩44,568 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,234 | ₩47,234 | ₩45,363 | ₩45,363 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,234 | ₩48,123 | ₩46,766 | ₩46,766 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,673 | ₩48,169 | ₩46,299 | ₩47,234 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,755 | ₩47,889 | ₩44,755 | ₩46,766 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,493 | ₩46,299 | ₩43,493 | ₩43,960 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,960 | ₩46,766 | ₩43,960 | ₩45,550 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,234 | ₩47,421 | ₩43,493 | ₩44,522 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,234 | ₩48,169 | ₩46,065 | ₩46,112 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,508 | ₩50,508 | ₩47,702 | ₩48,169 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩50,040 | ₩50,508 | ₩49,338 | ₩50,040 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,572 | ₩50,040 | ₩48,871 | ₩49,572 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,572 | ₩50,975 | ₩49,572 | ₩49,572 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,846 | ₩52,846 | ₩50,975 | ₩50,975 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩50,040 | ₩51,443 | ₩49,572 | ₩51,443 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,911 | ₩51,911 | ₩50,040 | ₩50,040 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,846 | ₩52,846 | ₩49,105 | ₩49,572 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,508 | ₩53,314 | ₩50,040 | ₩51,443 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,846 | ₩53,314 | ₩50,508 | ₩50,508 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,846 | ₩54,717 | ₩52,144 | ₩53,781 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,846 | ₩53,781 | ₩51,911 | ₩53,314 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,846 | ₩53,314 | ₩51,911 | ₩52,378 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,443 | ₩53,781 | ₩51,443 | ₩53,781 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,443 | ₩51,911 | ₩50,975 | ₩51,911 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,911 | ₩52,378 | ₩50,975 | ₩51,911 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,911 | ₩53,314 | ₩51,443 | ₩52,846 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,572 | ₩53,781 | ₩49,572 | ₩52,846 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,572 | ₩51,443 | ₩49,572 | ₩50,040 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,911 | ₩52,378 | ₩50,975 | ₩51,911 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,378 | ₩53,454 | ₩52,378 | ₩52,846 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,378 | ₩53,314 | ₩51,396 | ₩52,378 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,443 | ₩53,781 | ₩51,209 | ₩52,846 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,911 | ₩54,249 | ₩51,536 | ₩53,781 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,637 | ₩51,443 | ₩48,637 | ₩51,443 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,911 | ₩53,033 | ₩47,234 | ₩48,403 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,846 | ₩54,717 | ₩51,443 | ₩51,911 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,314 | ₩53,781 | ₩51,911 | ₩52,846 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩57,055 | ₩57,523 | ₩52,846 | ₩53,314 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,314 | ₩55,184 | ₩53,314 | ₩55,184 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,393 | ₩59,861 | ₩54,249 | ₩55,184 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,587 | ₩60,796 | ₩56,587 | ₩60,329 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,717 | ₩56,587 | ₩54,717 | ₩56,120 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,184 | ₩56,120 | ₩54,015 | ₩56,120 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,314 | ₩54,717 | ₩51,911 | ₩54,249 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,184 | ₩55,184 | ₩52,846 | ₩53,781 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,717 | ₩56,120 | ₩53,781 | ₩55,184 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,652 | ₩55,652 | ₩53,314 | ₩54,717 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,652 | ₩56,120 | ₩54,717 | ₩55,652 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,120 | ₩56,634 | ₩55,652 | ₩56,120 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩57,055 | ₩57,523 | ₩55,652 | ₩56,587 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,523 | ₩58,926 | ₩56,120 | ₩57,523 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,523 | ₩58,458 | ₩56,120 | ₩57,055 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,990 | ₩57,990 | ₩56,120 | ₩57,055 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,249 | ₩59,393 | ₩54,249 | ₩57,990 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,144 | ₩56,587 | ₩51,911 | ₩54,717 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,378 | ₩57,523 | ₩52,378 | ₩53,314 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,343 | ₩67,343 | ₩55,184 | ₩55,652 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,458 | ₩60,796 | ₩58,224 | ₩59,861 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,990 | ₩58,926 | ₩56,120 | ₩57,990 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,523 | ₩59,393 | ₩56,587 | ₩58,458 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,652 | ₩59,393 | ₩55,184 | ₩57,523 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,443 | ₩57,055 | ₩50,975 | ₩57,055 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,781 | ₩54,249 | ₩52,144 | ₩52,378 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,652 | ₩56,120 | ₩52,846 | ₩53,314 | -4.20% | 4천 |
|---|