시장 데이터를 불러오는 중
전체 종목
엑스턴트 메디컬 홀딩스 과거 주가
Xtant Medical Holdings, Inc. Common Stock · XTNT · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtant Medical Holdings, Inc. Common Stock · XTNT · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩443 | ₩443 | ₩429 | ₩443 | 0.00% | 8만 |
| 2026.10.08 | ₩429 | ₩443 | ₩429 | ₩429 | 0.00% | 5.7만 |
| 2026.10.07 | ₩429 | ₩443 | ₩429 | ₩429 | 0.00% | 8.7만 |
| 2026.10.06 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 20.2만 |
| 2026.10.05 | ₩469 | ₩496 | ₩443 | ₩443 | -5.71% | 18만 |
| 2026.10.02 | ₩469 | ₩483 | ₩456 | ₩456 | -2.86% | 7.2만 |
| 2026.10.01 | ₩483 | ₩496 | ₩469 | ₩469 | -2.78% | 3.7만 |
| 2026.09.30 | ₩496 | ₩510 | ₩469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩483 |
| -2.70% |
| 35.5만 |
| 2026.09.29 | ₩483 | ₩496 | ₩469 | ₩483 | 0.00% | 18.8만 |
|---|
| 2026.09.28 | ₩443 | ₩523 | ₩443 | ₩483 | +9.09% | 23만 |
|---|
| 2026.09.25 | ₩510 | ₩510 | ₩483 | ₩510 | 0.00% | 16.7만 |
|---|
| 2026.09.24 | ₩496 | ₩510 | ₩483 | ₩510 | +2.70% | 7.3만 |
|---|
| 2026.09.23 | ₩483 | ₩510 | ₩469 | ₩510 | +5.56% | 17만 |
|---|
| 2026.09.22 | ₩469 | ₩510 | ₩456 | ₩469 | 0.00% | 46.7만 |
|---|
| 2026.09.21 | ₩443 | ₩483 | ₩429 | ₩456 | +3.03% | 31.9만 |
|---|
| 2026.09.18 | ₩443 | ₩443 | ₩429 | ₩429 | -3.03% | 19.9만 |
|---|
| 2026.09.17 | ₩429 | ₩443 | ₩429 | ₩443 | +3.13% | 19.3만 |
|---|
| 2026.09.16 | ₩443 | ₩456 | ₩429 | ₩429 | -3.03% | 26.6만 |
|---|
| 2026.09.15 | ₩443 | ₩443 | ₩429 | ₩429 | -3.03% | 50.4만 |
|---|
| 2026.09.14 | ₩443 | ₩456 | ₩429 | ₩443 | 0.00% | 26.4만 |
|---|
| 2026.09.11 | ₩456 | ₩469 | ₩429 | ₩469 | +2.94% | 24.5만 |
|---|
| 2026.09.10 | ₩456 | ₩483 | ₩429 | ₩456 | 0.00% | 37.6만 |
|---|
| 2026.09.09 | ₩523 | ₩523 | ₩456 | ₩456 | -12.82% | 45.6만 |
|---|
| 2026.09.08 | ₩536 | ₩550 | ₩496 | ₩510 | -5.00% | 52.1만 |
|---|
| 2026.09.04 | ₩523 | ₩536 | ₩496 | ₩510 | -2.56% | 38만 |
|---|
| 2026.09.03 | ₩536 | ₩563 | ₩510 | ₩536 | 0.00% | 64.3만 |
|---|
| 2026.09.02 | ₩523 | ₩590 | ₩510 | ₩550 | +5.13% | 889.8만 |
|---|
| 2026.09.01 | ₩496 | ₩550 | ₩483 | ₩496 | 0.00% | 75.8만 |
|---|
| 2026.08.31 | ₩483 | ₩563 | ₩469 | ₩523 | +8.33% | 268.9만 |
|---|
| 2026.08.28 | ₩469 | ₩657 | ₩456 | ₩510 | +8.57% | 7760.7만 |
|---|
| 2026.08.27 | ₩429 | ₩456 | ₩429 | ₩443 | +3.13% | 512.8만 |
|---|
| 2026.08.26 | ₩429 | ₩443 | ₩416 | ₩429 | 0.00% | 5만 |
|---|
| 2026.08.25 | ₩429 | ₩443 | ₩416 | ₩429 | 0.00% | 8.7만 |
|---|
| 2026.08.24 | ₩443 | ₩443 | ₩429 | ₩429 | -3.03% | 6.2만 |
|---|
| 2026.08.21 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 14.4만 |
|---|
| 2026.08.20 | ₩456 | ₩456 | ₩443 | ₩443 | -2.94% | 4.9만 |
|---|
| 2026.08.19 | ₩443 | ₩469 | ₩443 | ₩443 | 0.00% | 16.1만 |
|---|
| 2026.08.18 | ₩443 | ₩496 | ₩443 | ₩443 | 0.00% | 18.5만 |
|---|
| 2026.08.17 | ₩416 | ₩577 | ₩416 | ₩443 | +6.45% | 216.4만 |
|---|
| 2026.08.14 | ₩402 | ₩429 | ₩402 | ₩416 | +3.33% | 3.3만 |
|---|
| 2026.08.13 | ₩402 | ₩429 | ₩402 | ₩416 | +3.33% | 15.2만 |
|---|
| 2026.08.12 | ₩416 | ₩429 | ₩362 | ₩416 | 0.00% | 68.9만 |
|---|
| 2026.08.11 | ₩496 | ₩510 | ₩429 | ₩429 | -13.51% | 124.5만 |
|---|
| 2026.08.10 | ₩577 | ₩603 | ₩577 | ₩603 | +4.65% | 1.2만 |
|---|
| 2026.08.07 | ₩590 | ₩603 | ₩577 | ₩590 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩577 | ₩590 | ₩563 | ₩590 | +2.33% | 2.9만 |
|---|
| 2026.08.05 | ₩617 | ₩617 | ₩577 | ₩590 | -4.35% | 2.3만 |
|---|
| 2026.08.04 | ₩590 | ₩603 | ₩563 | ₩590 | 0.00% | 5.6만 |
|---|
| 2026.08.03 | ₩550 | ₩603 | ₩550 | ₩590 | +7.32% | 5.8만 |
|---|
| 2026.07.31 | ₩563 | ₩577 | ₩550 | ₩577 | +2.38% | 6.1만 |
|---|
| 2026.07.30 | ₩577 | ₩577 | ₩550 | ₩577 | 0.00% | 4.5만 |
|---|
| 2026.07.29 | ₩550 | ₩577 | ₩550 | ₩577 | +4.88% | 1.4만 |
|---|
| 2026.07.28 | ₩563 | ₩590 | ₩550 | ₩577 | +2.38% | 1만 |
|---|
| 2026.07.27 | ₩590 | ₩603 | ₩550 | ₩590 | 0.00% | 1.9만 |
|---|
| 2026.07.24 | ₩577 | ₩590 | ₩550 | ₩577 | 0.00% | 5.4만 |
|---|
| 2026.07.23 | ₩577 | ₩577 | ₩563 | ₩577 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩550 | ₩590 | ₩550 | ₩577 | +4.88% | 3.6만 |
|---|
| 2026.07.21 | ₩577 | ₩590 | ₩563 | ₩590 | +2.33% | 7.4만 |
|---|
| 2026.07.20 | ₩617 | ₩630 | ₩577 | ₩603 | -2.17% | 10.4만 |
|---|
| 2026.07.17 | ₩550 | ₩630 | ₩550 | ₩603 | +9.76% | 13.9만 |
|---|
| 2026.07.16 | ₩590 | ₩630 | ₩590 | ₩590 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩617 | ₩617 | ₩577 | ₩603 | -2.17% | 11.4만 |
|---|
| 2026.07.14 | ₩590 | ₩657 | ₩577 | ₩617 | +4.55% | 65.2만 |
|---|
| 2026.07.13 | ₩536 | ₩577 | ₩536 | ₩550 | +2.50% | 4.7만 |
|---|
| 2026.07.10 | ₩536 | ₩563 | ₩536 | ₩563 | +5.00% | 9.7천 |
|---|
| 2026.07.09 | ₩550 | ₩590 | ₩523 | ₩563 | +2.44% | 11.3만 |
|---|
| 2026.07.08 | ₩563 | ₩563 | ₩523 | ₩523 | -7.14% | 20.2만 |
|---|
| 2026.07.07 | ₩563 | ₩577 | ₩563 | ₩563 | 0.00% | 1.5만 |
|---|
| 2026.07.06 | ₩550 | ₩590 | ₩550 | ₩563 | +2.44% | 9.8만 |
|---|
| 2026.07.02 | ₩590 | ₩590 | ₩550 | ₩550 | -6.82% | 7.6만 |
|---|
| 2026.07.01 | ₩577 | ₩590 | ₩563 | ₩563 | -2.33% | 5.9만 |
|---|
| 2026.06.30 | ₩563 | ₩577 | ₩563 | ₩563 | 0.00% | 3.2만 |
|---|
| 2026.06.29 | ₩563 | ₩577 | ₩563 | ₩577 | +2.38% | 4.7만 |
|---|
| 2026.06.26 | ₩563 | ₩577 | ₩563 | ₩563 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩577 | ₩577 | ₩563 | ₩563 | -2.33% | 1.6만 |
|---|
| 2026.06.24 | ₩577 | ₩603 | ₩563 | ₩577 | 0.00% | 6.2만 |
|---|
| 2026.06.23 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 4.9만 |
|---|
| 2026.06.22 | ₩590 | ₩590 | ₩577 | ₩590 | 0.00% | 5.2만 |
|---|
| 2026.06.18 | ₩577 | ₩603 | ₩577 | ₩590 | +2.33% | 8.1만 |
|---|
| 2026.06.17 | ₩630 | ₩630 | ₩577 | ₩590 | -6.38% | 10.9만 |
|---|
| 2026.06.16 | ₩603 | ₩630 | ₩577 | ₩603 | 0.00% | 11.2만 |
|---|
| 2026.06.15 | ₩536 | ₩617 | ₩536 | ₩603 | +12.50% | 17.3만 |
|---|
| 2026.06.12 | ₩577 | ₩603 | ₩577 | ₩590 | +2.33% | 5.7만 |
|---|
| 2026.06.11 | ₩590 | ₩590 | ₩577 | ₩577 | -2.27% | 13.7만 |
|---|
| 2026.06.10 | ₩590 | ₩617 | ₩590 | ₩590 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩603 | ₩644 | ₩590 | ₩603 | 0.00% | 23.6만 |
|---|
| 2026.06.08 | ₩603 | ₩603 | ₩603 | ₩603 | 0.00% | 9.5만 |
|---|
| 2026.06.05 | ₩617 | ₩630 | ₩603 | ₩617 | 0.00% | 6.3만 |
|---|
| 2026.06.04 | ₩617 | ₩644 | ₩603 | ₩617 | 0.00% | 13.2만 |
|---|
| 2026.06.03 | ₩617 | ₩644 | ₩617 | ₩617 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩617 | ₩630 | ₩617 | ₩630 | +2.17% | 14.5만 |
|---|
| 2026.06.01 | ₩617 | ₩630 | ₩617 | ₩617 | 0.00% | 5.3만 |
|---|
| 2026.05.29 | ₩630 | ₩644 | ₩617 | ₩617 | -2.13% | 11만 |
|---|
| 2026.05.28 | ₩617 | ₩644 | ₩617 | ₩630 | +2.17% | 18.1만 |
|---|
| 2026.05.27 | ₩617 | ₩630 | ₩617 | ₩617 | 0.00% | 6.6만 |
|---|
| 2026.05.26 | ₩617 | ₩644 | ₩617 | ₩617 | 0.00% | 34.3만 |
|---|
| 2026.05.22 | ₩630 | ₩644 | ₩617 | ₩644 | +2.13% | 12.9만 |
|---|
| 2026.05.21 | ₩630 | ₩657 | ₩617 | ₩630 | 0.00% | 13.5만 |
|---|
| 2026.05.20 | ₩603 | ₩644 | ₩603 | ₩630 | +4.44% | 30.4만 |
|---|
| 2026.05.19 | ₩603 | ₩617 | ₩603 | ₩617 | +2.22% | 8.3만 |
|---|
| 2026.05.18 | ₩603 | ₩617 | ₩590 | ₩617 | +2.22% | 29.6만 |
|---|
| 2026.05.15 | ₩630 | ₩630 | ₩603 | ₩617 | -2.13% | 12.4만 |
|---|
| 2026.05.14 | ₩630 | ₩671 | ₩630 | ₩630 | 0.00% | 14.6만 |
|---|
| 2026.05.13 | ₩671 | ₩697 | ₩630 | ₩644 | -4.00% | 30.2만 |
|---|
| 2026.05.12 | ₩697 | ₩738 | ₩671 | ₩671 | -3.85% | 26.9만 |
|---|
| 2026.05.11 | ₩697 | ₩778 | ₩697 | ₩697 | 0.00% | 9.7만 |
|---|
| 2026.05.08 | ₩738 | ₩751 | ₩697 | ₩697 | -5.45% | 28.5만 |
|---|
| 2026.05.07 | ₩791 | ₩791 | ₩751 | ₩764 | -3.39% | 5.2만 |
|---|
| 2026.05.06 | ₩778 | ₩791 | ₩778 | ₩778 | 0.00% | 9.6만 |
|---|
| 2026.05.05 | ₩778 | ₩791 | ₩764 | ₩778 | 0.00% | 10.3만 |
|---|
| 2026.05.04 | ₩738 | ₩764 | ₩724 | ₩751 | +1.82% | 6.8만 |
|---|
| 2026.05.01 | ₩711 | ₩751 | ₩697 | ₩738 | +3.77% | 20.8만 |
|---|
| 2026.04.30 | ₩711 | ₩738 | ₩697 | ₩697 | -1.89% | 17.1만 |
|---|
| 2026.04.29 | ₩724 | ₩738 | ₩724 | ₩724 | 0.00% | 3.7만 |
|---|
| 2026.04.28 | ₩711 | ₩764 | ₩697 | ₩738 | +3.77% | 13.2만 |
|---|
| 2026.04.27 | ₩724 | ₩724 | ₩684 | ₩711 | -1.85% | 11.7만 |
|---|
| 2026.04.24 | ₩671 | ₩711 | ₩657 | ₩697 | +4.00% | 15만 |
|---|
| 2026.04.23 | ₩684 | ₩697 | ₩671 | ₩684 | 0.00% | 4.1만 |
|---|
| 2026.04.22 | ₩724 | ₩724 | ₩684 | ₩697 | -3.70% | 7.4만 |
|---|
| 2026.04.21 | ₩711 | ₩738 | ₩684 | ₩697 | -1.89% | 11.1만 |
|---|
| 2026.04.20 | ₩644 | ₩697 | ₩644 | ₩671 | +4.17% | 12.8만 |
|---|
| 2026.04.17 | ₩657 | ₩671 | ₩644 | ₩644 | -2.04% | 11.9만 |
|---|
| 2026.04.16 | ₩697 | ₩711 | ₩644 | ₩657 | -5.77% | 17.2만 |
|---|
| 2026.04.15 | ₩684 | ₩697 | ₩657 | ₩671 | -1.96% | 5.9만 |
|---|
| 2026.04.14 | ₩657 | ₩697 | ₩644 | ₩684 | +4.08% | 22만 |
|---|
| 2026.04.13 | ₩644 | ₩684 | ₩603 | ₩644 | 0.00% | 35.2만 |
|---|
| 2026.04.10 | ₩630 | ₩671 | ₩617 | ₩644 | +2.13% | 3.8만 |
|---|
| 2026.04.09 | ₩630 | ₩684 | ₩603 | ₩630 | 0.00% | 14.2만 |
|---|
| 2026.04.08 | ₩603 | ₩657 | ₩603 | ₩630 | +4.44% | 3.2만 |
|---|
| 2026.04.07 | ₩603 | ₩617 | ₩590 | ₩617 | +2.22% | 21.9만 |
|---|
| 2026.04.06 | ₩657 | ₩657 | ₩590 | ₩603 | -8.16% | 88.9만 |
|---|
| 2026.04.02 | ₩711 | ₩711 | ₩657 | ₩657 | -7.55% | 19.4만 |
|---|
| 2026.04.01 | ₩724 | ₩778 | ₩711 | ₩711 | -1.85% | 7만 |
|---|
| 2026.03.31 | ₩724 | ₩791 | ₩711 | ₩751 | +3.70% | 22.4만 |
|---|
| 2026.03.30 | ₩738 | ₩778 | ₩711 | ₩724 | -1.82% | 17만 |
|---|
| 2026.03.27 | ₩751 | ₩778 | ₩711 | ₩738 | -1.79% | 21.6만 |
|---|
| 2026.03.26 | ₩764 | ₩778 | ₩751 | ₩764 | 0.00% | 8.9만 |
|---|
| 2026.03.25 | ₩778 | ₩778 | ₩751 | ₩751 | -3.45% | 8.1만 |
|---|
| 2026.03.24 | ₩818 | ₩818 | ₩751 | ₩751 | -8.20% | 18.1만 |
|---|
| 2026.03.23 | ₩818 | ₩818 | ₩738 | ₩778 | -4.92% | 23.4만 |
|---|
| 2026.03.20 | ₩751 | ₩845 | ₩751 | ₩818 | +8.93% | 34.6만 |
|---|
| 2026.03.19 | ₩778 | ₩805 | ₩764 | ₩791 | +1.72% | 13만 |
|---|
| 2026.03.18 | ₩805 | ₩845 | ₩764 | ₩778 | -3.33% | 21.3만 |
|---|
| 2026.03.17 | ₩818 | ₩858 | ₩805 | ₩805 | -1.64% | 6.9만 |
|---|
| 2026.03.16 | ₩831 | ₩858 | ₩831 | ₩845 | +1.61% | 7.2만 |
|---|
| 2026.03.13 | ₩952 | ₩952 | ₩831 | ₩831 | -12.68% | 11.5만 |
|---|
| 2026.03.12 | ₩845 | ₩845 | ₩791 | ₩805 | -4.76% | 7만 |
|---|
| 2026.03.11 | ₩818 | ₩858 | ₩818 | ₩845 | +3.28% | 2.2만 |
|---|
| 2026.03.10 | ₩818 | ₩858 | ₩805 | ₩831 | +1.64% | 4.6만 |
|---|
| 2026.03.09 | ₩845 | ₩872 | ₩805 | ₩845 | 0.00% | 11.3만 |
|---|
| 2026.03.06 | ₩885 | ₩899 | ₩791 | ₩831 | -6.06% | 10.6만 |
|---|
| 2026.03.05 | ₩912 | ₩912 | ₩845 | ₩845 | -7.35% | 10만 |
|---|
| 2026.03.04 | ₩764 | ₩899 | ₩764 | ₩845 | +10.53% | 41.3만 |
|---|
| 2026.03.03 | ₩764 | ₩818 | ₩764 | ₩791 | +3.51% | 13.2만 |
|---|
| 2026.03.02 | ₩764 | ₩791 | ₩738 | ₩764 | 0.00% | 9.1만 |
|---|
| 2026.02.27 | ₩738 | ₩778 | ₩738 | ₩764 | +3.64% | 7.5만 |
|---|
| 2026.02.26 | ₩778 | ₩791 | ₩778 | ₩778 | 0.00% | 3.4만 |
|---|
| 2026.02.25 | ₩751 | ₩764 | ₩751 | ₩764 | +1.79% | 13.5만 |
|---|
| 2026.02.24 | ₩791 | ₩791 | ₩751 | ₩764 | -3.39% | 6만 |
|---|
| 2026.02.23 | ₩778 | ₩791 | ₩778 | ₩791 | +1.72% | 7.8만 |
|---|
| 2026.02.20 | ₩778 | ₩791 | ₩778 | ₩778 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩818 | ₩818 | ₩778 | ₩791 | -3.28% | 9.7만 |
|---|
| 2026.02.18 | ₩791 | ₩818 | ₩791 | ₩791 | 0.00% | 7.7만 |
|---|
| 2026.02.17 | ₩778 | ₩818 | ₩778 | ₩791 | +1.72% | 9.1만 |
|---|
| 2026.02.13 | ₩778 | ₩805 | ₩778 | ₩778 | 0.00% | 3.8만 |
|---|
| 2026.02.12 | ₩778 | ₩831 | ₩778 | ₩778 | 0.00% | 9.8만 |
|---|
| 2026.02.11 | ₩858 | ₩858 | ₩791 | ₩791 | -7.81% | 11.5만 |
|---|
| 2026.02.10 | ₩831 | ₩872 | ₩818 | ₩831 | 0.00% | 30.5만 |
|---|
| 2026.02.09 | ₩818 | ₩818 | ₩791 | ₩805 | -1.64% | 18.4만 |
|---|
| 2026.02.06 | ₩885 | ₩885 | ₩764 | ₩791 | -10.61% | 34.8만 |
|---|
| 2026.02.05 | ₩791 | ₩805 | ₩764 | ₩764 | -3.39% | 11.6만 |
|---|
| 2026.02.04 | ₩791 | ₩818 | ₩738 | ₩778 | -1.69% | 28만 |
|---|
| 2026.02.03 | ₩831 | ₩831 | ₩778 | ₩818 | -1.61% | 13.3만 |
|---|
| 2026.02.02 | ₩791 | ₩831 | ₩791 | ₩805 | +1.69% | 13.7만 |
|---|
| 2026.01.30 | ₩805 | ₩818 | ₩791 | ₩791 | -1.67% | 18.2만 |
|---|
| 2026.01.29 | ₩831 | ₩831 | ₩805 | ₩818 | -1.61% | 14.5만 |
|---|
| 2026.01.28 | ₩845 | ₩872 | ₩805 | ₩831 | -1.59% | 14.8만 |
|---|
| 2026.01.27 | ₩858 | ₩885 | ₩818 | ₩818 | -4.69% | 17.1만 |
|---|
| 2026.01.26 | ₩885 | ₩899 | ₩845 | ₩858 | -3.03% | 23.2만 |
|---|
| 2026.01.23 | ₩872 | ₩885 | ₩805 | ₩872 | 0.00% | 27.6만 |
|---|
| 2026.01.22 | ₩858 | ₩858 | ₩831 | ₩831 | -3.12% | 25.3만 |
|---|
| 2026.01.21 | ₩858 | ₩925 | ₩845 | ₩845 | -1.56% | 33.2만 |
|---|
| 2026.01.20 | ₩858 | ₩925 | ₩858 | ₩872 | +1.56% | 17만 |
|---|
| 2026.01.16 | ₩872 | ₩939 | ₩858 | ₩899 | +3.08% | 12.4만 |
|---|
| 2026.01.15 | ₩912 | ₩925 | ₩872 | ₩872 | -4.41% | 26.1만 |
|---|
| 2026.01.14 | ₩966 | ₩979 | ₩912 | ₩912 | -5.56% | 21.6만 |
|---|
| 2026.01.13 | ₩952 | ₩992 | ₩912 | ₩939 | -1.41% | 9.3만 |
|---|
| 2026.01.12 | ₩952 | ₩979 | ₩939 | ₩939 | -1.41% | 34.2만 |
|---|
| 2026.01.09 | ₩939 | ₩966 | ₩912 | ₩912 | -2.86% | 13.6만 |
|---|
| 2026.01.08 | ₩966 | ₩992 | ₩925 | ₩939 | -2.78% | 10.3만 |
|---|
| 2026.01.07 | ₩1,006 | ₩1,006 | ₩939 | ₩966 | -4.00% | 13만 |
|---|
| 2026.01.06 | ₩966 | ₩1,006 | ₩939 | ₩952 | -1.39% | 9.8만 |
|---|
| 2026.01.05 | ₩1,019 | ₩1,019 | ₩939 | ₩952 | -6.58% | 28.5만 |
|---|
| 2026.01.02 | ₩1,046 | ₩1,046 | ₩979 | ₩1,006 | -3.85% | 15.1만 |
|---|
| 2025.12.31 | ₩1,046 | ₩1,086 | ₩1,019 | ₩1,046 | 0.00% | 14만 |
|---|
| 2025.12.30 | ₩1,073 | ₩1,073 | ₩1,019 | ₩1,033 | -3.75% | 14.1만 |
|---|
| 2025.12.29 | ₩1,033 | ₩1,059 | ₩1,019 | ₩1,059 | +2.60% | 9만 |
|---|
| 2025.12.26 | ₩1,019 | ₩1,113 | ₩1,006 | ₩1,046 | +2.63% | 4.6만 |
|---|
| 2025.12.24 | ₩1,046 | ₩1,073 | ₩1,019 | ₩1,046 | 0.00% | 7.2만 |
|---|
| 2025.12.23 | ₩1,073 | ₩1,127 | ₩1,046 | ₩1,046 | -2.50% | 26.3만 |
|---|
| 2025.12.22 | ₩1,033 | ₩1,127 | ₩1,006 | ₩1,086 | +5.19% | 41.2만 |
|---|
| 2025.12.19 | ₩1,127 | ₩1,127 | ₩1,033 | ₩1,033 | -8.33% | 46.8만 |
|---|
| 2025.12.18 | ₩1,073 | ₩1,127 | ₩1,033 | ₩1,033 | -3.75% | 52.8만 |
|---|
| 2025.12.17 | ₩1,046 | ₩1,100 | ₩1,006 | ₩1,046 | 0.00% | 56.4만 |
|---|
| 2025.12.16 | ₩1,046 | ₩1,046 | ₩966 | ₩992 | -5.13% | 20.2만 |
|---|
| 2025.12.15 | ₩966 | ₩1,033 | ₩939 | ₩939 | -2.78% | 27.4만 |
|---|
| 2025.12.12 | ₩1,086 | ₩1,086 | ₩966 | ₩979 | -9.88% | 23만 |
|---|
| 2025.12.11 | ₩966 | ₩966 | ₩912 | ₩925 | -4.17% | 12.3만 |
|---|
| 2025.12.10 | ₩1,033 | ₩1,033 | ₩939 | ₩939 | -9.09% | 14만 |
|---|
| 2025.12.09 | ₩992 | ₩1,046 | ₩952 | ₩992 | 0.00% | 24.2만 |
|---|
| 2025.12.08 | ₩872 | ₩952 | ₩858 | ₩952 | +9.23% | 24.6만 |
|---|
| 2025.12.05 | ₩885 | ₩885 | ₩818 | ₩831 | -6.06% | 11.5만 |
|---|
| 2025.12.04 | ₩872 | ₩872 | ₩818 | ₩818 | -6.15% | 11.4만 |
|---|
| 2025.12.03 | ₩858 | ₩872 | ₩791 | ₩805 | -6.25% | 13.9만 |
|---|
| 2025.12.02 | ₩845 | ₩845 | ₩791 | ₩805 | -4.76% | 14.4만 |
|---|
| 2025.12.01 | ₩805 | ₩805 | ₩791 | ₩791 | -1.67% | 13만 |
|---|
| 2025.11.28 | ₩845 | ₩885 | ₩751 | ₩791 | -6.35% | 40.4만 |
|---|
| 2025.11.26 | ₩818 | ₩872 | ₩818 | ₩831 | +1.64% | 8만 |
|---|
| 2025.11.25 | ₩845 | ₩845 | ₩818 | ₩845 | 0.00% | 15.2만 |
|---|
| 2025.11.24 | ₩831 | ₩845 | ₩818 | ₩831 | 0.00% | 11.1만 |
|---|
| 2025.11.21 | ₩858 | ₩872 | ₩831 | ₩831 | -3.12% | 25.2만 |
|---|
| 2025.11.20 | ₩912 | ₩912 | ₩858 | ₩872 | -4.41% | 18.9만 |
|---|
| 2025.11.19 | ₩858 | ₩899 | ₩858 | ₩885 | +3.13% | 7만 |
|---|
| 2025.11.18 | ₩912 | ₩939 | ₩858 | ₩872 | -4.41% | 19.1만 |
|---|
| 2025.11.17 | ₩912 | ₩939 | ₩899 | ₩912 | 0.00% | 10.8만 |
|---|
| 2025.11.14 | ₩872 | ₩899 | ₩858 | ₩872 | 0.00% | 15.9만 |
|---|
| 2025.11.13 | ₩939 | ₩966 | ₩872 | ₩885 | -5.71% | 28만 |
|---|
| 2025.11.12 | ₩1,086 | ₩1,086 | ₩952 | ₩966 | -11.11% | 37.4만 |
|---|
| 2025.11.11 | ₩1,019 | ₩1,113 | ₩1,006 | ₩1,019 | 0.00% | 136.6만 |
|---|
| 2025.11.10 | ₩1,033 | ₩1,033 | ₩992 | ₩1,019 | -1.30% | 28.1만 |
|---|
| 2025.11.07 | ₩1,046 | ₩1,046 | ₩1,006 | ₩1,006 | -3.85% | 26.5만 |
|---|
| 2025.11.06 | ₩1,033 | ₩1,073 | ₩979 | ₩1,059 | +2.60% | 14만 |
|---|
| 2025.11.05 | ₩1,046 | ₩1,086 | ₩1,019 | ₩1,073 | +2.56% | 34.6만 |
|---|
| 2025.11.04 | ₩1,086 | ₩1,140 | ₩992 | ₩992 | -8.64% | 30.1만 |
|---|
| 2025.11.03 | ₩1,180 | ₩1,194 | ₩1,046 | ₩1,086 | -7.95% | 78.3만 |
|---|
| 2025.10.31 | ₩1,274 | ₩1,274 | ₩1,113 | ₩1,180 | -7.37% | 47.3만 |
|---|
| 2025.10.30 | ₩1,220 | ₩1,261 | ₩1,194 | ₩1,234 | +1.10% | 31.6만 |
|---|
| 2025.10.29 | ₩1,194 | ₩1,247 | ₩1,140 | ₩1,207 | +1.12% | 60.9만 |
|---|
| 2025.10.28 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,167 | -1.14% | 32.1만 |
|---|
| 2025.10.27 | ₩1,113 | ₩1,194 | ₩1,086 | ₩1,180 | +6.02% | 80만 |
|---|
| 2025.10.24 | ₩1,100 | ₩1,100 | ₩1,046 | ₩1,073 | -2.44% | 24.3만 |
|---|
| 2025.10.23 | ₩1,073 | ₩1,086 | ₩1,019 | ₩1,033 | -3.75% | 12.7만 |
|---|
| 2025.10.22 | ₩1,127 | ₩1,127 | ₩1,019 | ₩1,046 | -7.14% | 30.2만 |
|---|
| 2025.10.21 | ₩1,046 | ₩1,127 | ₩992 | ₩1,046 | 0.00% | 38.5만 |
|---|
| 2025.10.20 | ₩992 | ₩1,073 | ₩979 | ₩1,019 | +2.70% | 32만 |
|---|
| 2025.10.17 | ₩925 | ₩992 | ₩912 | ₩952 | +2.90% | 37.1만 |
|---|
| 2025.10.16 | ₩1,059 | ₩1,073 | ₩912 | ₩952 | -10.13% | 38.7만 |
|---|
| 2025.10.15 | ₩1,100 | ₩1,100 | ₩1,033 | ₩1,033 | -6.10% | 23.3만 |
|---|
| 2025.10.14 | ₩1,127 | ₩1,127 | ₩1,019 | ₩1,033 | -8.33% | 31.2만 |
|---|
| 2025.10.13 | ₩1,059 | ₩1,127 | ₩1,006 | ₩1,073 | +1.27% | 75.5만 |
|---|
| 2025.10.10 | ₩992 | ₩992 | ₩912 | ₩966 | -2.70% | 41.4만 |
|---|