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 | ₩4,697 | ₩4,497 | ₩4,550 | 0.00% | 13만 |
| 2026.10.08 | ₩4,617 | ₩4,774 | ₩4,563 | ₩4,590 | -0.58% | 11.1만 |
| 2026.10.07 | ₩4,777 | ₩4,857 | ₩4,510 | ₩4,670 | -2.23% | 35.5만 |
| 2026.10.06 | ₩5,070 | ₩5,097 | ₩4,830 | ₩4,957 | -2.24% | 42.3만 |
| 2026.10.05 | ₩4,737 | ₩5,097 | ₩4,697 | ₩4,937 | +4.23% | 45.5만 |
| 2026.10.02 | ₩6,004 | ₩6,204 | ₩4,870 | ₩4,937 | -17.78% | 589.2만 |
| 2026.10.01 | ₩5,264 | ₩5,577 | ₩4,870 | ₩5,390 | +2.41% | 208.8만 |
| 2026.09.30 | ₩3,736 | ₩6,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,457 |
| +46.07% |
| 5328.1만 |
| 2026.09.29 | ₩3,736 | ₩3,841 | ₩3,563 | ₩3,643 | -2.50% | 27.9만 |
|---|
| 2026.09.28 | ₩4,036 | ₩4,070 | ₩3,816 | ₩3,816 | -5.45% | 19.1만 |
|---|
| 2026.09.25 | ₩3,936 | ₩4,243 | ₩3,923 | ₩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 | ₩4,577 | -5.51% | 56.1만 |
|---|
| 2026.09.21 | ₩5,390 | ₩5,444 | ₩4,937 | ₩4,977 | -7.67% | 51.9만 |
|---|
| 2026.09.18 | ₩5,604 | ₩5,644 | ₩5,324 | ₩5,444 | -2.86% | 49.8만 |
|---|
| 2026.09.17 | ₩5,417 | ₩5,660 | ₩5,137 | ₩5,604 | +3.45% | 105.5만 |
|---|
| 2026.09.16 | ₩6,938 | ₩7,085 | ₩5,057 | ₩5,217 | -24.81% | 237.5만 |
|---|
| 2026.09.15 | ₩8,453 | ₩9,180 | ₩6,565 | ₩6,751 | -20.13% | 1171.6만 |
|---|
| 2026.09.14 | ₩7,425 | ₩8,526 | ₩7,098 | ₩7,419 | -0.09% | 501.1만 |
|---|
| 2026.09.11 | ₩10,861 | ₩14,464 | ₩6,978 | ₩7,912 | -27.15% | 1.1억 |
|---|
| 2026.09.10 | ₩5,604 | ₩7,952 | ₩5,284 | ₩7,072 | +26.19% | 1.3억 |
|---|
| 2026.09.09 | ₩4,590 | ₩4,897 | ₩3,202 | ₩3,256 | -29.07% | 1272만 |
|---|
| 2026.09.08 | ₩4,777 | ₩4,803 | ₩4,242 | ₩4,483 | -6.15% | 38.6만 |
|---|
| 2026.09.04 | ₩5,017 | ₩5,030 | ₩4,830 | ₩4,964 | -1.06% | 9.4만 |
|---|
| 2026.09.03 | ₩5,844 | ₩5,938 | ₩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 | ₩5,951 | ₩6,338 | ₩5,911 | ₩6,031 | +1.35% | 11.9만 |
|---|
| 2026.08.31 | ₩6,111 | ₩6,545 | ₩6,018 | ₩6,044 | -1.09% | 24.4만 |
|---|
| 2026.08.28 | ₩7,285 | ₩7,499 | ₩6,338 | ₩6,671 | -8.42% | 775.6만 |
|---|
| 2026.08.27 | ₩6,805 | ₩6,885 | ₩6,151 | ₩6,698 | -1.57% | 16.5만 |
|---|
| 2026.08.26 | ₩7,565 | ₩7,579 | ₩6,832 | ₩6,952 | -8.11% | 12.2만 |
|---|
| 2026.08.25 | ₩8,406 | ₩8,419 | ₩7,485 | ₩7,499 | -10.79% | 15.6만 |
|---|
| 2026.08.24 | ₩8,406 | ₩9,006 | ₩8,273 | ₩8,419 | +0.16% | 29.3만 |
|---|
| 2026.08.21 | ₩9,607 | ₩10,007 | ₩8,473 | ₩9,113 | -5.14% | 55.2만 |
|---|
| 2026.08.20 | ₩10,007 | ₩10,928 | ₩8,473 | ₩9,433 | -5.73% | 188.3만 |
|---|
| 2026.08.19 | ₩15,571 | ₩23,804 | ₩13,196 | ₩15,224 | -2.23% | 4949.3만 |
|---|
| 2026.08.18 | ₩6,791 | ₩7,992 | ₩6,519 | ₩7,272 | +7.07% | 1142.8만 |
|---|
| 2026.08.17 | ₩6,778 | ₩7,193 | ₩6,371 | ₩6,565 | -3.15% | 3.9만 |
|---|
| 2026.08.14 | ₩7,605 | ₩7,779 | ₩6,805 | ₩6,885 | -9.47% | 3.4만 |
|---|
| 2026.08.13 | ₩7,645 | ₩8,190 | ₩7,552 | ₩7,952 | +4.01% | 7.5만 |
|---|
| 2026.08.12 | ₩8,046 | ₩8,192 | ₩7,112 | ₩7,525 | -6.47% | 4.8만 |
|---|
| 2026.08.11 | ₩8,206 | ₩9,193 | ₩7,339 | ₩8,192 | -0.16% | 13.1만 |
|---|
| 2026.08.10 | ₩6,805 | ₩9,540 | ₩6,164 | ₩8,072 | +18.63% | 40.2만 |
|---|
| 2026.08.07 | ₩7,939 | ₩7,939 | ₩5,837 | ₩6,118 | -22.94% | 7.4만 |
|---|
| 2026.08.06 | ₩8,593 | ₩8,593 | ₩7,519 | ₩7,846 | -8.70% | 5.3만 |
|---|
| 2026.08.05 | ₩8,873 | ₩9,340 | ₩8,639 | ₩8,966 | +1.05% | 3.6만 |
|---|
| 2026.08.04 | ₩8,873 | ₩10,274 | ₩8,639 | ₩9,013 | +1.58% | 28.8만 |
|---|
| 2026.08.03 | ₩8,499 | ₩9,293 | ₩8,406 | ₩8,873 | +4.40% | 1.1만 |
|---|
| 2026.07.31 | ₩9,293 | ₩9,293 | ₩8,873 | ₩9,247 | -0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩9,060 | ₩9,153 | ₩8,686 | ₩9,153 | +1.03% | 8.4천 |
|---|
| 2026.07.29 | ₩8,826 | ₩9,153 | ₩8,686 | ₩9,013 | +2.12% | 1.3만 |
|---|
| 2026.07.28 | ₩8,873 | ₩9,153 | ₩8,406 | ₩8,873 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩8,733 | ₩9,247 | ₩8,313 | ₩8,593 | -1.60% | 1.3만 |
|---|
| 2026.07.24 | ₩9,433 | ₩9,433 | ₩8,453 | ₩8,873 | -5.94% | 6.1천 |
|---|
| 2026.07.23 | ₩8,966 | ₩9,247 | ₩8,593 | ₩9,200 | +2.60% | 7.5천 |
|---|
| 2026.07.22 | ₩9,433 | ₩9,807 | ₩8,966 | ₩9,200 | -2.48% | 1.1만 |
|---|
| 2026.07.21 | ₩9,807 | ₩9,947 | ₩9,340 | ₩9,480 | -3.33% | 2만 |
|---|
| 2026.07.20 | ₩9,340 | ₩9,807 | ₩9,013 | ₩9,760 | +4.50% | 1.8만 |
|---|
| 2026.07.17 | ₩9,340 | ₩9,667 | ₩9,153 | ₩9,387 | +0.50% | 7.6천 |
|---|
| 2026.07.16 | ₩9,573 | ₩9,573 | ₩9,153 | ₩9,247 | -3.41% | 1만 |
|---|
| 2026.07.15 | ₩9,480 | ₩9,573 | ₩8,873 | ₩9,433 | -0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩9,900 | ₩10,227 | ₩9,013 | ₩9,573 | -3.30% | 4.5만 |
|---|
| 2026.07.13 | ₩10,414 | ₩10,648 | ₩9,667 | ₩10,040 | -3.59% | 2.7만 |
|---|
| 2026.07.10 | ₩10,788 | ₩11,115 | ₩10,321 | ₩10,554 | -2.16% | 1.9만 |
|---|
| 2026.07.09 | ₩10,741 | ₩10,788 | ₩10,321 | ₩10,788 | +0.43% | 2만 |
|---|
| 2026.07.08 | ₩10,321 | ₩10,974 | ₩10,274 | ₩10,741 | +4.07% | 4.2만 |
|---|
| 2026.07.07 | ₩13,076 | ₩13,216 | ₩11,208 | ₩11,535 | -11.79% | 7.2만 |
|---|
| 2026.07.06 | ₩12,609 | ₩13,776 | ₩12,142 | ₩12,983 | +2.96% | 9.7만 |
|---|
| 2026.07.02 | ₩15,224 | ₩15,224 | ₩12,702 | ₩13,636 | -10.43% | 204.7만 |
|---|
| 2026.07.01 | ₩14,851 | ₩15,785 | ₩13,263 | ₩15,224 | +2.52% | 10.2만 |
|---|
| 2026.06.30 | ₩15,785 | ₩16,812 | ₩13,543 | ₩15,224 | -3.55% | 16.6만 |
|---|
| 2026.06.29 | ₩23,397 | ₩24,517 | ₩19,380 | ₩20,875 | -10.78% | 4만 |
|---|
| 2026.06.26 | ₩22,463 | ₩26,525 | ₩22,416 | ₩23,910 | +6.44% | 7.4만 |
|---|
| 2026.06.25 | ₩17,746 | ₩30,822 | ₩17,232 | ₩23,023 | +29.74% | 74.8만 |
|---|
| 2026.06.24 | ₩20,595 | ₩22,416 | ₩17,979 | ₩18,680 | -9.30% | 8.9만 |
|---|
| 2026.06.23 | ₩20,548 | ₩23,350 | ₩19,521 | ₩21,622 | +5.23% | 17만 |
|---|
| 2026.06.22 | ₩31,522 | ₩37,360 | ₩26,432 | ₩29,047 | -7.85% | 774.7만 |
|---|
| 2026.06.18 | ₩28,347 | ₩28,487 | ₩16,345 | ₩16,345 | -42.34% | 96.9만 |
|---|
| 2026.06.17 | ₩28,487 | ₩28,487 | ₩28,113 | ₩28,113 | -1.31% | 1.2천 |
|---|
| 2026.06.16 | ₩28,907 | ₩29,187 | ₩28,160 | ₩28,160 | -2.58% | 1.3천 |
|---|
| 2026.06.15 | ₩28,487 | ₩29,421 | ₩28,487 | ₩28,814 | +1.15% | 1.4천 |
|---|
| 2026.06.12 | ₩29,047 | ₩29,187 | ₩28,113 | ₩28,814 | -0.80% | 1.4천 |
|---|
| 2026.06.11 | ₩29,421 | ₩29,421 | ₩28,020 | ₩29,094 | -1.11% | 1.1천 |
|---|
| 2026.06.10 | ₩28,814 | ₩29,888 | ₩27,553 | ₩27,880 | -3.24% | 1.7천 |
|---|
| 2026.06.09 | ₩29,468 | ₩29,468 | ₩27,693 | ₩28,814 | -2.22% | 7.5천 |
|---|
| 2026.06.08 | ₩28,207 | ₩28,954 | ₩28,020 | ₩28,020 | -0.66% | 3.6천 |
|---|
| 2026.06.05 | ₩29,468 | ₩29,468 | ₩28,160 | ₩28,207 | -4.28% | 2천 |
|---|
| 2026.06.04 | ₩30,168 | ₩30,168 | ₩29,187 | ₩29,654 | -1.70% | 1천 |
|---|
| 2026.06.03 | ₩29,421 | ₩29,514 | ₩28,954 | ₩29,421 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩31,009 | ₩31,522 | ₩27,086 | ₩29,187 | -5.87% | 5.8천 |
|---|
| 2026.06.01 | ₩32,456 | ₩32,456 | ₩30,402 | ₩31,336 | -3.45% | 5.3천 |
|---|
| 2026.05.29 | ₩32,690 | ₩32,923 | ₩32,223 | ₩32,223 | -1.43% | 2.2천 |
|---|
| 2026.05.28 | ₩32,410 | ₩33,717 | ₩32,410 | ₩32,596 | +0.58% | 1.6천 |
|---|
| 2026.05.27 | ₩32,270 | ₩32,690 | ₩32,270 | ₩32,503 | +0.72% | 991 |
|---|
| 2026.05.26 | ₩33,157 | ₩33,297 | ₩32,223 | ₩32,316 | -2.54% | 1.9천 |
|---|
| 2026.05.22 | ₩32,223 | ₩34,044 | ₩32,036 | ₩33,530 | +4.06% | 2.1천 |
|---|
| 2026.05.21 | ₩33,437 | ₩33,764 | ₩32,596 | ₩33,390 | -0.14% | 1.1천 |
|---|
| 2026.05.20 | ₩32,223 | ₩33,110 | ₩32,223 | ₩32,970 | +2.32% | 586 |
|---|
| 2026.05.19 | ₩33,157 | ₩33,157 | ₩32,223 | ₩32,690 | -1.41% | 937 |
|---|
| 2026.05.18 | ₩33,157 | ₩34,091 | ₩31,803 | ₩32,176 | -2.96% | 1.6천 |
|---|
| 2026.05.15 | ₩34,978 | ₩34,978 | ₩32,923 | ₩33,017 | -5.61% | 889 |
|---|
| 2026.05.14 | ₩33,624 | ₩34,791 | ₩32,923 | ₩33,811 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩37,080 | ₩37,827 | ₩33,530 | ₩33,624 | -9.32% | 6.3천 |
|---|
| 2026.05.12 | ₩37,080 | ₩38,060 | ₩35,492 | ₩38,014 | +2.52% | 6.6천 |
|---|
| 2026.05.11 | ₩35,492 | ₩37,080 | ₩35,492 | ₩36,893 | +3.95% | 2.9천 |
|---|
| 2026.05.08 | ₩36,379 | ₩36,753 | ₩34,138 | ₩34,138 | -6.16% | 3.6천 |
|---|
| 2026.05.07 | ₩35,725 | ₩36,332 | ₩34,931 | ₩35,025 | -1.96% | 877 |
|---|
| 2026.05.06 | ₩34,838 | ₩35,492 | ₩34,558 | ₩34,885 | +0.13% | 2.6천 |
|---|
| 2026.05.05 | ₩35,025 | ₩36,052 | ₩34,324 | ₩34,605 | -1.20% | 1.2천 |
|---|
| 2026.05.04 | ₩35,118 | ₩36,379 | ₩35,025 | ₩35,305 | +0.53% | 1.1천 |
|---|
| 2026.05.01 | ₩35,025 | ₩36,940 | ₩34,558 | ₩36,519 | +4.27% | 3.3천 |
|---|
| 2026.04.30 | ₩35,492 | ₩36,566 | ₩35,025 | ₩35,679 | +0.53% | 677 |
|---|
| 2026.04.29 | ₩35,725 | ₩37,220 | ₩35,025 | ₩35,725 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩35,585 | ₩37,360 | ₩35,539 | ₩35,585 | 0.00% | 740 |
|---|
| 2026.04.27 | ₩36,940 | ₩37,827 | ₩36,192 | ₩36,753 | -0.51% | 426 |
|---|
| 2026.04.24 | ₩37,360 | ₩38,060 | ₩36,659 | ₩37,593 | +0.62% | 643 |
|---|
| 2026.04.23 | ₩37,407 | ₩38,294 | ₩36,659 | ₩38,060 | +1.75% | 729 |
|---|
| 2026.04.22 | ₩36,146 | ₩37,733 | ₩35,959 | ₩37,733 | +4.39% | 3.3천 |
|---|
| 2026.04.21 | ₩37,547 | ₩37,547 | ₩35,492 | ₩36,286 | -3.36% | 1.6천 |
|---|
| 2026.04.20 | ₩37,126 | ₩37,640 | ₩37,126 | ₩37,266 | +0.38% | 594 |
|---|
| 2026.04.17 | ₩37,827 | ₩37,827 | ₩37,126 | ₩37,453 | -0.99% | 1.9천 |
|---|
| 2026.04.16 | ₩37,360 | ₩38,247 | ₩36,940 | ₩38,247 | +2.38% | 2.4천 |
|---|
| 2026.04.15 | ₩37,547 | ₩38,247 | ₩36,566 | ₩37,780 | +0.62% | 4.5천 |
|---|
| 2026.04.14 | ₩38,060 | ₩38,294 | ₩36,566 | ₩38,294 | +0.61% | 2.8천 |
|---|
| 2026.04.13 | ₩35,725 | ₩40,255 | ₩35,725 | ₩38,294 | +7.19% | 1.5만 |
|---|
| 2026.04.10 | ₩34,558 | ₩35,959 | ₩33,764 | ₩35,959 | +4.05% | 2.8천 |
|---|
| 2026.04.09 | ₩34,184 | ₩34,605 | ₩33,717 | ₩34,558 | +1.09% | 1.9천 |
|---|
| 2026.04.08 | ₩35,959 | ₩35,959 | ₩34,558 | ₩34,605 | -3.77% | 1.2천 |
|---|
| 2026.04.07 | ₩34,558 | ₩35,585 | ₩33,717 | ₩35,072 | +1.49% | 2.2천 |
|---|
| 2026.04.06 | ₩33,530 | ₩35,025 | ₩33,390 | ₩34,745 | +3.62% | 2.2천 |
|---|
| 2026.04.02 | ₩33,157 | ₩34,091 | ₩32,923 | ₩33,437 | +0.85% | 1.4천 |
|---|
| 2026.04.01 | ₩33,297 | ₩34,418 | ₩32,830 | ₩32,923 | -1.12% | 2.5천 |
|---|
| 2026.03.31 | ₩31,803 | ₩34,885 | ₩31,803 | ₩33,904 | +6.61% | 2천 |
|---|
| 2026.03.30 | ₩31,756 | ₩33,390 | ₩31,289 | ₩31,569 | -0.59% | 2천 |
|---|
| 2026.03.27 | ₩34,278 | ₩35,632 | ₩31,756 | ₩32,690 | -4.63% | 2.1천 |
|---|
| 2026.03.26 | ₩35,398 | ₩36,706 | ₩34,091 | ₩34,278 | -3.17% | 3.7천 |
|---|
| 2026.03.25 | ₩36,426 | ₩37,733 | ₩36,379 | ₩36,426 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩36,473 | ₩37,733 | ₩35,492 | ₩37,080 | +1.66% | 1.6천 |
|---|
| 2026.03.23 | ₩35,959 | ₩37,733 | ₩35,258 | ₩37,733 | +4.94% | 3.8천 |
|---|
| 2026.03.20 | ₩37,360 | ₩38,294 | ₩35,025 | ₩37,500 | +0.37% | 1.1만 |
|---|
| 2026.03.19 | ₩39,461 | ₩40,909 | ₩37,827 | ₩38,994 | -1.18% | 2.2만 |
|---|
| 2026.03.18 | ₩35,772 | ₩38,761 | ₩35,772 | ₩38,761 | +8.36% | 5.4천 |
|---|
| 2026.03.17 | ₩41,329 | ₩43,664 | ₩35,025 | ₩36,893 | -10.73% | 1.7만 |
|---|
| 2026.03.16 | ₩38,387 | ₩42,030 | ₩37,827 | ₩40,582 | +5.72% | 1.3만 |
|---|
| 2026.03.13 | ₩36,846 | ₩39,041 | ₩36,846 | ₩37,500 | +1.77% | 3.4천 |
|---|
| 2026.03.12 | ₩37,874 | ₩39,228 | ₩36,893 | ₩37,593 | -0.74% | 2.8천 |
|---|
| 2026.03.11 | ₩37,360 | ₩38,294 | ₩36,519 | ₩37,640 | +0.75% | 1.4천 |
|---|
| 2026.03.10 | ₩36,893 | ₩38,200 | ₩36,099 | ₩36,986 | +0.25% | 1.9천 |
|---|
| 2026.03.09 | ₩35,632 | ₩37,220 | ₩34,978 | ₩36,799 | +3.28% | 2.9천 |
|---|
| 2026.03.06 | ₩35,025 | ₩36,052 | ₩34,558 | ₩35,679 | +1.87% | 4.6천 |
|---|
| 2026.03.05 | ₩35,585 | ₩37,407 | ₩33,671 | ₩35,819 | +0.66% | 2.7천 |
|---|
| 2026.03.04 | ₩36,473 | ₩36,799 | ₩35,445 | ₩36,099 | -1.02% | 3.5천 |
|---|
| 2026.03.03 | ₩36,706 | ₩36,799 | ₩34,698 | ₩36,799 | +0.25% | 4.9천 |
|---|
| 2026.03.02 | ₩38,294 | ₩39,788 | ₩36,706 | ₩37,547 | -1.95% | 5.5천 |
|---|
| 2026.02.27 | ₩39,695 | ₩41,469 | ₩39,041 | ₩40,722 | +2.59% | 2.4천 |
|---|
| 2026.02.26 | ₩40,349 | ₩41,096 | ₩38,387 | ₩40,022 | -0.81% | 4.9천 |
|---|
| 2026.02.25 | ₩37,640 | ₩39,928 | ₩37,593 | ₩39,928 | +6.08% | 3.5천 |
|---|
| 2026.02.24 | ₩37,360 | ₩39,321 | ₩37,360 | ₩39,321 | +5.25% | 2.2천 |
|---|
| 2026.02.23 | ₩36,192 | ₩39,695 | ₩36,192 | ₩39,321 | +8.65% | 4천 |
|---|
| 2026.02.20 | ₩37,080 | ₩38,247 | ₩36,286 | ₩37,780 | +1.89% | 2.9천 |
|---|
| 2026.02.19 | ₩38,761 | ₩38,761 | ₩35,025 | ₩37,407 | -3.49% | 6.1천 |
|---|
| 2026.02.18 | ₩37,126 | ₩39,321 | ₩35,398 | ₩39,321 | +5.91% | 1만 |
|---|
| 2026.02.17 | ₩35,025 | ₩38,247 | ₩33,110 | ₩37,360 | +6.67% | 1.1만 |
|---|
| 2026.02.13 | ₩31,522 | ₩34,511 | ₩31,289 | ₩34,511 | +9.48% | 8.1천 |
|---|
| 2026.02.12 | ₩32,316 | ₩33,904 | ₩31,803 | ₩33,250 | +2.89% | 8.4천 |
|---|
| 2026.02.11 | ₩35,118 | ₩36,893 | ₩31,989 | ₩32,923 | -6.25% | 2.1만 |
|---|
| 2026.02.10 | ₩34,698 | ₩37,593 | ₩31,756 | ₩37,033 | +6.73% | 4.7만 |
|---|
| 2026.02.09 | ₩37,407 | ₩41,563 | ₩35,305 | ₩38,294 | +2.37% | 130.3만 |
|---|
| 2026.02.06 | ₩31,989 | ₩32,690 | ₩29,935 | ₩31,336 | -2.04% | 18.8만 |
|---|
| 2026.02.05 | ₩31,803 | ₩33,110 | ₩31,102 | ₩31,102 | -2.20% | 3.2천 |
|---|
| 2026.02.04 | ₩35,025 | ₩35,492 | ₩31,289 | ₩31,803 | -9.20% | 5.6천 |
|---|
| 2026.02.03 | ₩39,088 | ₩39,555 | ₩33,624 | ₩35,398 | -9.44% | 5.3천 |
|---|
| 2026.02.02 | ₩41,563 | ₩41,610 | ₩38,994 | ₩39,368 | -5.28% | 7.3천 |
|---|
| 2026.01.30 | ₩42,030 | ₩43,011 | ₩41,236 | ₩41,376 | -1.56% | 3천 |
|---|
| 2026.01.29 | ₩45,299 | ₩45,299 | ₩42,497 | ₩43,057 | -4.95% | 2.5천 |
|---|
| 2026.01.28 | ₩45,299 | ₩45,299 | ₩43,431 | ₩43,431 | -4.12% | 2.3천 |
|---|
| 2026.01.27 | ₩44,365 | ₩44,412 | ₩43,991 | ₩44,131 | -0.53% | 814 |
|---|
| 2026.01.26 | ₩44,365 | ₩45,299 | ₩43,431 | ₩43,898 | -1.05% | 1.8천 |
|---|
| 2026.01.23 | ₩45,392 | ₩45,719 | ₩44,505 | ₩44,598 | -1.75% | 1.2천 |
|---|
| 2026.01.22 | ₩43,664 | ₩46,139 | ₩43,664 | ₩45,486 | +4.17% | 946 |
|---|
| 2026.01.21 | ₩45,019 | ₩45,019 | ₩43,478 | ₩43,945 | -2.39% | 1.7천 |
|---|
| 2026.01.20 | ₩44,832 | ₩46,326 | ₩43,898 | ₩45,346 | +1.15% | 1.2천 |
|---|
| 2026.01.16 | ₩45,299 | ₩46,700 | ₩43,898 | ₩46,420 | +2.47% | 5.7천 |
|---|
| 2026.01.15 | ₩45,159 | ₩45,159 | ₩44,365 | ₩44,552 | -1.34% | 1.7천 |
|---|
| 2026.01.14 | ₩44,832 | ₩45,252 | ₩44,038 | ₩45,252 | +0.94% | 2.3천 |
|---|
| 2026.01.13 | ₩44,832 | ₩45,859 | ₩44,738 | ₩44,832 | 0.00% | 2천 |
|---|
| 2026.01.12 | ₩45,346 | ₩46,186 | ₩43,898 | ₩44,505 | -1.85% | 2.7천 |
|---|
| 2026.01.09 | ₩47,167 | ₩47,167 | ₩45,299 | ₩45,299 | -3.96% | 1.6천 |
|---|
| 2026.01.08 | ₩47,167 | ₩48,054 | ₩46,700 | ₩46,700 | -0.99% | 874 |
|---|
| 2026.01.07 | ₩46,606 | ₩48,101 | ₩46,233 | ₩47,167 | +1.20% | 1.6천 |
|---|
| 2026.01.06 | ₩44,692 | ₩47,821 | ₩44,692 | ₩46,700 | +4.49% | 2.3천 |
|---|
| 2026.01.05 | ₩43,431 | ₩46,233 | ₩43,431 | ₩43,898 | +1.08% | 4천 |
|---|
| 2026.01.02 | ₩43,898 | ₩46,700 | ₩43,898 | ₩45,486 | +3.62% | 2.1천 |
|---|
| 2025.12.31 | ₩47,167 | ₩47,354 | ₩43,431 | ₩44,458 | -5.74% | 5.7천 |
|---|
| 2025.12.30 | ₩47,167 | ₩48,101 | ₩45,999 | ₩46,046 | -2.38% | 2.6천 |
|---|
| 2025.12.29 | ₩50,436 | ₩50,436 | ₩47,634 | ₩48,101 | -4.63% | 2.4천 |
|---|
| 2025.12.26 | ₩49,969 | ₩50,436 | ₩49,268 | ₩49,969 | 0.00% | 2천 |
|---|
| 2025.12.24 | ₩49,502 | ₩49,969 | ₩48,801 | ₩49,502 | 0.00% | 851 |
|---|
| 2025.12.23 | ₩49,502 | ₩50,903 | ₩49,502 | ₩49,502 | 0.00% | 1.9천 |
|---|
| 2025.12.22 | ₩52,771 | ₩52,771 | ₩50,903 | ₩50,903 | -3.54% | 1.2천 |
|---|
| 2025.12.19 | ₩49,969 | ₩51,370 | ₩49,502 | ₩51,370 | +2.80% | 2.3천 |
|---|
| 2025.12.18 | ₩51,837 | ₩51,837 | ₩49,969 | ₩49,969 | -3.60% | 823 |
|---|
| 2025.12.17 | ₩52,771 | ₩52,771 | ₩49,035 | ₩49,502 | -6.19% | 3.9천 |
|---|
| 2025.12.16 | ₩50,436 | ₩53,238 | ₩49,969 | ₩51,370 | +1.85% | 1.8천 |
|---|
| 2025.12.15 | ₩52,771 | ₩53,238 | ₩50,436 | ₩50,436 | -4.42% | 1.4천 |
|---|
| 2025.12.12 | ₩52,771 | ₩54,639 | ₩52,070 | ₩53,705 | +1.77% | 4.8천 |
|---|
| 2025.12.11 | ₩52,771 | ₩53,705 | ₩51,837 | ₩53,238 | +0.88% | 2천 |
|---|
| 2025.12.10 | ₩52,771 | ₩53,238 | ₩51,837 | ₩52,304 | -0.88% | 1.3천 |
|---|
| 2025.12.09 | ₩51,370 | ₩53,705 | ₩51,370 | ₩53,705 | +4.55% | 3.9천 |
|---|
| 2025.12.08 | ₩51,370 | ₩51,837 | ₩50,903 | ₩51,837 | +0.91% | 963 |
|---|
| 2025.12.05 | ₩51,837 | ₩52,304 | ₩50,903 | ₩51,837 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩51,837 | ₩53,238 | ₩51,370 | ₩52,771 | +1.80% | 4.3천 |
|---|
| 2025.12.03 | ₩49,502 | ₩53,705 | ₩49,502 | ₩52,771 | +6.60% | 2.7천 |
|---|
| 2025.12.02 | ₩49,502 | ₩51,370 | ₩49,502 | ₩49,969 | +0.94% | 1.8천 |
|---|
| 2025.12.01 | ₩51,837 | ₩52,304 | ₩50,903 | ₩51,837 | 0.00% | 1.3천 |
|---|
| 2025.11.28 | ₩52,304 | ₩53,378 | ₩52,304 | ₩52,771 | +0.89% | 1.2천 |
|---|
| 2025.11.26 | ₩52,304 | ₩53,238 | ₩51,323 | ₩52,304 | 0.00% | 1.8천 |
|---|
| 2025.11.25 | ₩51,370 | ₩53,705 | ₩51,136 | ₩52,771 | +2.73% | 4천 |
|---|
| 2025.11.24 | ₩51,837 | ₩54,172 | ₩51,463 | ₩53,705 | +3.60% | 1.5천 |
|---|
| 2025.11.21 | ₩48,568 | ₩51,370 | ₩48,568 | ₩51,370 | +5.77% | 4.3천 |
|---|
| 2025.11.20 | ₩51,837 | ₩52,958 | ₩47,167 | ₩48,334 | -6.76% | 7.5천 |
|---|
| 2025.11.19 | ₩52,771 | ₩54,639 | ₩51,370 | ₩51,837 | -1.77% | 2.2천 |
|---|
| 2025.11.18 | ₩53,238 | ₩53,705 | ₩51,837 | ₩52,771 | -0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩56,974 | ₩57,441 | ₩52,771 | ₩53,238 | -6.56% | 4.8천 |
|---|
| 2025.11.14 | ₩53,238 | ₩55,106 | ₩53,238 | ₩55,106 | +3.51% | 4.4천 |
|---|
| 2025.11.13 | ₩59,309 | ₩59,776 | ₩54,172 | ₩55,106 | -7.09% | 6.6천 |
|---|
| 2025.11.12 | ₩56,507 | ₩60,710 | ₩56,507 | ₩60,243 | +6.61% | 8.6천 |
|---|
| 2025.11.11 | ₩54,639 | ₩56,507 | ₩54,639 | ₩56,040 | +2.56% | 3.6천 |
|---|
| 2025.11.10 | ₩55,106 | ₩56,040 | ₩53,938 | ₩56,040 | +1.69% | 4.1천 |
|---|
| 2025.11.07 | ₩53,238 | ₩54,639 | ₩51,837 | ₩54,172 | +1.75% | 3.1천 |
|---|
| 2025.11.06 | ₩55,106 | ₩55,106 | ₩52,771 | ₩53,705 | -2.54% | 2.7천 |
|---|
| 2025.11.05 | ₩54,639 | ₩56,040 | ₩53,705 | ₩55,106 | +0.85% | 2.5천 |
|---|
| 2025.11.04 | ₩55,573 | ₩55,573 | ₩53,238 | ₩54,639 | -1.68% | 3천 |
|---|
| 2025.11.03 | ₩55,573 | ₩56,040 | ₩54,639 | ₩55,573 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩56,040 | ₩56,553 | ₩55,573 | ₩56,040 | 0.00% | 3.1천 |
|---|
| 2025.10.30 | ₩56,974 | ₩57,441 | ₩55,573 | ₩56,507 | -0.82% | 4.6천 |
|---|
| 2025.10.29 | ₩57,441 | ₩58,842 | ₩56,040 | ₩57,441 | 0.00% | 5.3천 |
|---|
| 2025.10.28 | ₩57,441 | ₩58,375 | ₩56,040 | ₩56,974 | -0.81% | 4.7천 |
|---|
| 2025.10.27 | ₩57,908 | ₩57,908 | ₩56,040 | ₩56,974 | -1.61% | 6.4천 |
|---|
| 2025.10.24 | ₩54,172 | ₩59,309 | ₩54,172 | ₩57,908 | +6.90% | 1.1만 |
|---|
| 2025.10.23 | ₩52,070 | ₩56,507 | ₩51,837 | ₩54,639 | +4.93% | 9.8천 |
|---|
| 2025.10.22 | ₩52,304 | ₩57,441 | ₩52,304 | ₩53,238 | +1.79% | 2.4만 |
|---|
| 2025.10.21 | ₩67,248 | ₩67,248 | ₩55,106 | ₩55,573 | -17.36% | 45.2만 |
|---|
| 2025.10.20 | ₩58,375 | ₩60,710 | ₩58,141 | ₩59,776 | +2.40% | 7.2천 |
|---|
| 2025.10.17 | ₩57,908 | ₩58,842 | ₩56,040 | ₩57,908 | 0.00% | 5.6천 |
|---|
| 2025.10.16 | ₩57,441 | ₩59,309 | ₩56,507 | ₩58,375 | +1.63% | 6.7천 |
|---|
| 2025.10.15 | ₩55,573 | ₩59,309 | ₩55,106 | ₩57,441 | +3.36% | 1.6만 |
|---|
| 2025.10.14 | ₩51,370 | ₩56,974 | ₩50,903 | ₩56,974 | +10.91% | 1.1만 |
|---|
| 2025.10.13 | ₩53,705 | ₩54,172 | ₩52,070 | ₩52,304 | -2.61% | 6.2천 |
|---|
| 2025.10.10 | ₩55,573 | ₩56,040 | ₩52,771 | ₩53,238 | -4.20% | 4천 |
|---|