시장 데이터를 불러오는 중
전체 종목
MDS스피어 과거 주가
009810.KS · KOSPI
주요 제품·사업: MRO, 영상콘텐츠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009810.KS · KOSPI
주요 제품·사업: MRO, 영상콘텐츠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,890 | ₩1,890 | ₩1,811 | ₩1,863 | -1.43% | 1.8천 |
| 2026.10.07 | ₩1,878 | ₩1,890 | ₩1,878 | ₩1,882 | +0.21% | 2.3천 |
| 2026.10.06 | ₩1,943 | ₩1,943 | ₩1,800 | ₩1,884 | -3.04% | 6.9천 |
| 2026.10.02 | ₩1,880 | ₩1,923 | ₩1,863 | ₩1,898 | +0.96% | 6.2천 |
| 2026.10.01 | ₩1,946 | ₩1,946 | ₩1,765 | ₩1,867 | -4.06% | 3.3만 |
| 2026.09.30 | ₩1,995 | ₩1,995 | ₩1,912 | ₩1,950 | -2.26% | 9.1천 |
| 2026.09.29 | ₩1,990 | ₩1,990 | ₩1,858 | ₩1,926 | -3.22% | 6.5천 |
| 2026.09.28 | ₩1,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,902 |
| ₩1,917 |
| -0.26% |
| 2천 |
| 2026.09.23 | ₩1,904 | ₩1,962 | ₩1,904 | ₩1,936 | +1.68% | 3.7천 |
|---|
| 2026.09.22 | ₩1,953 | ₩1,953 | ₩1,926 | ₩1,934 | -0.97% | 2.5천 |
|---|
| 2026.09.21 | ₩1,951 | ₩1,995 | ₩1,919 | ₩1,930 | -1.08% | 1.6만 |
|---|
| 2026.09.18 | ₩1,903 | ₩1,940 | ₩1,860 | ₩1,920 | +0.89% | 3.5천 |
|---|
| 2026.09.17 | ₩1,891 | ₩1,945 | ₩1,853 | ₩1,899 | +0.42% | 3천 |
|---|
| 2026.09.16 | ₩1,865 | ₩1,940 | ₩1,853 | ₩1,910 | +2.41% | 5.6천 |
|---|
| 2026.09.15 | ₩1,819 | ₩1,870 | ₩1,781 | ₩1,865 | +2.53% | 2.8만 |
|---|
| 2026.09.14 | ₩1,883 | ₩1,883 | ₩1,783 | ₩1,819 | -3.40% | 6.7천 |
|---|
| 2026.09.11 | ₩1,901 | ₩1,901 | ₩1,861 | ₩1,883 | -0.95% | 2.6천 |
|---|
| 2026.09.10 | ₩1,882 | ₩1,922 | ₩1,849 | ₩1,896 | +0.74% | 3.3만 |
|---|
| 2026.09.09 | ₩1,875 | ₩1,921 | ₩1,830 | ₩1,882 | +0.37% | 5.1천 |
|---|
| 2026.09.08 | ₩1,898 | ₩1,898 | ₩1,857 | ₩1,875 | -1.21% | 4.1천 |
|---|
| 2026.09.07 | ₩1,898 | ₩1,907 | ₩1,886 | ₩1,899 | +0.05% | 6.1천 |
|---|
| 2026.09.04 | ₩1,890 | ₩1,910 | ₩1,855 | ₩1,908 | +0.95% | 6.5천 |
|---|
| 2026.09.03 | ₩1,898 | ₩1,912 | ₩1,898 | ₩1,908 | +0.53% | 1.7천 |
|---|
| 2026.09.02 | ₩1,902 | ₩1,916 | ₩1,901 | ₩1,910 | +0.42% | 1.1천 |
|---|
| 2026.09.01 | ₩1,884 | ₩1,957 | ₩1,884 | ₩1,929 | +2.39% | 2.4천 |
|---|
| 2026.08.31 | ₩1,895 | ₩1,946 | ₩1,866 | ₩1,900 | +0.26% | 8.5천 |
|---|
| 2026.08.28 | ₩2,080 | ₩2,080 | ₩1,884 | ₩1,895 | -8.89% | 1.7만 |
|---|
| 2026.08.27 | ₩1,940 | ₩2,000 | ₩1,825 | ₩1,985 | +2.32% | 3.8만 |
|---|
| 2026.08.26 | ₩1,801 | ₩1,845 | ₩1,767 | ₩1,819 | +1.00% | 3.2천 |
|---|
| 2026.08.25 | ₩1,878 | ₩1,878 | ₩1,739 | ₩1,801 | -4.10% | 1만 |
|---|
| 2026.08.24 | ₩1,675 | ₩1,890 | ₩1,675 | ₩1,878 | +12.12% | 1.6만 |
|---|
| 2026.08.21 | ₩1,754 | ₩1,888 | ₩1,700 | ₩1,707 | -2.68% | 1.5만 |
|---|
| 2026.08.20 | ₩1,735 | ₩1,755 | ₩1,718 | ₩1,739 | +0.23% | 4.5천 |
|---|
| 2026.08.19 | ₩1,712 | ₩1,798 | ₩1,698 | ₩1,735 | +1.34% | 3.2만 |
|---|
| 2026.08.18 | ₩1,970 | ₩1,970 | ₩1,797 | ₩1,800 | -8.63% | 1.5만 |
|---|
| 2026.08.14 | ₩1,807 | ₩1,900 | ₩1,807 | ₩1,865 | +3.21% | 7.5천 |
|---|
| 2026.08.13 | ₩1,884 | ₩1,927 | ₩1,802 | ₩1,807 | -4.09% | 1.1만 |
|---|
| 2026.08.12 | ₩1,873 | ₩1,929 | ₩1,837 | ₩1,877 | +0.21% | 7.1천 |
|---|
| 2026.08.11 | ₩1,932 | ₩1,932 | ₩1,831 | ₩1,892 | -2.07% | 1.2만 |
|---|
| 2026.08.10 | ₩1,900 | ₩1,988 | ₩1,895 | ₩1,932 | +1.68% | 3.6천 |
|---|
| 2026.08.07 | ₩1,939 | ₩1,996 | ₩1,852 | ₩1,860 | -4.07% | 8.6천 |
|---|
| 2026.08.06 | ₩2,000 | ₩2,000 | ₩1,870 | ₩1,939 | -3.05% | 4.4천 |
|---|
| 2026.08.05 | ₩1,999 | ₩2,000 | ₩1,912 | ₩1,936 | -3.15% | 1.1만 |
|---|
| 2026.08.04 | ₩1,911 | ₩2,020 | ₩1,862 | ₩1,909 | -0.10% | 1.1만 |
|---|
| 2026.08.03 | ₩1,849 | ₩1,945 | ₩1,849 | ₩1,940 | +4.92% | 1.7만 |
|---|
| 2026.07.31 | ₩2,010 | ₩2,060 | ₩1,920 | ₩1,934 | -3.78% | 1.2만 |
|---|
| 2026.07.30 | ₩1,894 | ₩2,010 | ₩1,744 | ₩2,010 | +6.12% | 3.3만 |
|---|
| 2026.07.29 | ₩2,070 | ₩2,070 | ₩1,710 | ₩1,825 | -11.84% | 3.7만 |
|---|
| 2026.07.28 | ₩1,863 | ₩1,899 | ₩1,751 | ₩1,853 | -0.54% | 1.7만 |
|---|
| 2026.07.27 | ₩1,870 | ₩1,919 | ₩1,790 | ₩1,891 | +1.12% | 2.1만 |
|---|
| 2026.07.24 | ₩1,957 | ₩1,959 | ₩1,870 | ₩1,870 | -4.45% | 4.6천 |
|---|
| 2026.07.23 | ₩1,969 | ₩1,999 | ₩1,900 | ₩1,973 | +0.20% | 5.7천 |
|---|
| 2026.07.22 | ₩1,822 | ₩2,000 | ₩1,820 | ₩1,969 | +8.07% | 1만 |
|---|
| 2026.07.21 | ₩1,888 | ₩1,999 | ₩1,682 | ₩1,820 | -3.60% | 2.5만 |
|---|
| 2026.07.20 | ₩1,894 | ₩2,015 | ₩1,893 | ₩1,929 | +1.85% | 5.7천 |
|---|
| 2026.07.16 | ₩1,960 | ₩2,020 | ₩1,960 | ₩1,968 | +0.41% | 5.7천 |
|---|
| 2026.07.15 | ₩1,974 | ₩1,980 | ₩1,846 | ₩1,960 | -0.71% | 1.6만 |
|---|
| 2026.07.14 | ₩1,941 | ₩2,100 | ₩1,893 | ₩1,923 | -0.93% | 2.3만 |
|---|
| 2026.07.13 | ₩1,667 | ₩2,000 | ₩1,667 | ₩2,000 | +19.98% | 2.7만 |
|---|
| 2026.07.10 | ₩1,758 | ₩1,857 | ₩1,758 | ₩1,797 | +2.22% | 2.7천 |
|---|
| 2026.07.09 | ₩1,727 | ₩1,812 | ₩1,600 | ₩1,812 | +4.92% | 7.7천 |
|---|
| 2026.07.08 | ₩1,804 | ₩1,851 | ₩1,738 | ₩1,814 | +0.55% | 7.1천 |
|---|
| 2026.07.07 | ₩1,841 | ₩1,855 | ₩1,752 | ₩1,804 | -2.01% | 2.9천 |
|---|
| 2026.07.06 | ₩1,875 | ₩1,890 | ₩1,801 | ₩1,856 | -1.01% | 5.1천 |
|---|
| 2026.07.03 | ₩1,915 | ₩1,915 | ₩1,801 | ₩1,910 | -0.26% | 3천 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,010 | ₩1,928 | ₩1,935 | -3.73% | 4.7천 |
|---|
| 2026.07.01 | ₩1,975 | ₩2,065 | ₩1,900 | ₩2,030 | +2.78% | 2만 |
|---|
| 2026.06.30 | ₩1,809 | ₩1,989 | ₩1,782 | ₩1,975 | +9.18% | 5.5만 |
|---|
| 2026.06.29 | ₩1,618 | ₩1,810 | ₩1,618 | ₩1,809 | +11.80% | 4.1만 |
|---|
| 2026.06.26 | ₩1,774 | ₩1,774 | ₩1,598 | ₩1,632 | -8.00% | 3.1만 |
|---|
| 2026.06.25 | ₩1,767 | ₩1,850 | ₩1,712 | ₩1,774 | +0.40% | 5.3천 |
|---|
| 2026.06.24 | ₩1,710 | ₩1,819 | ₩1,709 | ₩1,765 | +3.22% | 1.2만 |
|---|
| 2026.06.23 | ₩1,781 | ₩1,821 | ₩1,678 | ₩1,760 | -1.18% | 9.6만 |
|---|
| 2026.06.22 | ₩1,810 | ₩1,860 | ₩1,734 | ₩1,781 | -1.60% | 4.9천 |
|---|
| 2026.06.19 | ₩1,897 | ₩1,898 | ₩1,754 | ₩1,825 | -3.80% | 1.3만 |
|---|
| 2026.06.18 | ₩1,902 | ₩1,969 | ₩1,820 | ₩1,899 | -0.16% | 421 |
|---|
| 2026.06.17 | ₩1,928 | ₩1,928 | ₩1,855 | ₩1,902 | -1.35% | 3.7천 |
|---|
| 2026.06.16 | ₩1,944 | ₩1,944 | ₩1,900 | ₩1,906 | -1.95% | 2.3천 |
|---|
| 2026.06.15 | ₩1,902 | ₩1,996 | ₩1,807 | ₩1,934 | +1.68% | 2.8만 |
|---|
| 2026.06.12 | ₩1,889 | ₩1,918 | ₩1,800 | ₩1,902 | +0.69% | 4.4천 |
|---|
| 2026.06.11 | ₩1,720 | ₩1,914 | ₩1,720 | ₩1,889 | +9.83% | 1.2만 |
|---|
| 2026.06.10 | ₩1,682 | ₩1,838 | ₩1,682 | ₩1,810 | +7.61% | 10 |
|---|
| 2026.06.09 | ₩1,665 | ₩1,823 | ₩1,663 | ₩1,794 | +7.75% | 1.4만 |
|---|
| 2026.06.08 | ₩1,817 | ₩1,817 | ₩1,711 | ₩1,782 | -1.93% | 3.6만 |
|---|
| 2026.06.05 | ₩1,889 | ₩1,944 | ₩1,810 | ₩1,878 | -0.58% | 2.3만 |
|---|
| 2026.06.04 | ₩1,916 | ₩1,946 | ₩1,815 | ₩1,905 | -0.57% | 1.3만 |
|---|
| 2026.06.02 | ₩1,910 | ₩1,916 | ₩1,801 | ₩1,916 | +0.31% | 3.9만 |
|---|
| 2026.06.01 | ₩1,969 | ₩1,969 | ₩1,801 | ₩1,926 | -2.18% | 9.4만 |
|---|
| 2026.05.29 | ₩1,991 | ₩2,140 | ₩1,952 | ₩1,969 | -1.10% | 2.5만 |
|---|
| 2026.05.28 | ₩2,130 | ₩2,180 | ₩1,989 | ₩1,989 | -6.62% | 4.5만 |
|---|
| 2026.05.27 | ₩2,180 | ₩2,390 | ₩2,060 | ₩2,130 | -2.29% | 5.7만 |
|---|
| 2026.05.26 | ₩2,100 | ₩2,240 | ₩2,040 | ₩2,215 | +5.48% | 1.9만 |
|---|
| 2026.05.22 | ₩1,991 | ₩2,190 | ₩1,991 | ₩2,100 | +5.47% | 2.3만 |
|---|
| 2026.05.21 | ₩1,996 | ₩2,120 | ₩1,996 | ₩2,075 | +3.96% | 3.6만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,180 | ₩1,989 | ₩2,120 | +3.41% | 8.4만 |
|---|
| 2026.05.19 | ₩2,390 | ₩2,390 | ₩2,100 | ₩2,200 | -7.95% | 9.4만 |
|---|
| 2026.05.18 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,356 | ₩2,356 | ₩2,356 | ₩2,356 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,326 | ₩2,374 | ₩2,322 | ₩2,356 | +1.29% | 7만 |
|---|
| 2026.04.23 | ₩2,390 | ₩2,390 | ₩2,284 | ₩2,326 | -2.68% | 9.9만 |
|---|
| 2026.04.22 | ₩2,324 | ₩2,396 | ₩2,322 | ₩2,390 | +2.84% | 4.7만 |
|---|
| 2026.04.21 | ₩2,346 | ₩2,370 | ₩2,314 | ₩2,346 | 0.00% | 6.7만 |
|---|
| 2026.04.20 | ₩2,248 | ₩2,342 | ₩2,248 | ₩2,322 | +3.29% | 5.9만 |
|---|
| 2026.04.17 | ₩2,234 | ₩2,338 | ₩2,224 | ₩2,248 | +0.63% | 4.3만 |
|---|
| 2026.04.16 | ₩2,144 | ₩2,334 | ₩2,144 | ₩2,234 | +4.20% | 8.8만 |
|---|
| 2026.04.15 | ₩2,136 | ₩2,164 | ₩2,080 | ₩2,144 | +0.37% | 2.5만 |
|---|
| 2026.04.14 | ₩2,120 | ₩2,160 | ₩2,094 | ₩2,104 | -0.75% | 1만 |
|---|
| 2026.04.13 | ₩2,118 | ₩2,150 | ₩2,040 | ₩2,120 | +0.09% | 2만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,200 | ₩2,096 | ₩2,118 | -3.73% | 1.7만 |
|---|
| 2026.04.09 | ₩2,072 | ₩2,278 | ₩2,072 | ₩2,154 | +3.96% | 6.8만 |
|---|
| 2026.04.08 | ₩2,060 | ₩2,160 | ₩2,058 | ₩2,072 | +0.58% | 1.5만 |
|---|
| 2026.04.07 | ₩2,074 | ₩2,092 | ₩2,014 | ₩2,068 | -0.29% | 2.9만 |
|---|
| 2026.04.06 | ₩2,074 | ₩2,078 | ₩1,992 | ₩2,072 | -0.10% | 2.2만 |
|---|
| 2026.04.03 | ₩2,070 | ₩2,200 | ₩2,060 | ₩2,074 | +0.19% | 1.2만 |
|---|
| 2026.04.02 | ₩2,092 | ₩2,094 | ₩2,054 | ₩2,070 | -1.05% | 2.7만 |
|---|
| 2026.04.01 | ₩2,070 | ₩2,140 | ₩2,044 | ₩2,118 | +2.32% | 2.9만 |
|---|
| 2026.03.31 | ₩2,110 | ₩2,160 | ₩2,060 | ₩2,070 | -1.90% | 1.5만 |
|---|
| 2026.03.30 | ₩2,106 | ₩2,116 | ₩2,076 | ₩2,110 | +0.19% | 1.3만 |
|---|
| 2026.03.27 | ₩2,206 | ₩2,206 | ₩2,068 | ₩2,128 | -3.54% | 2.8만 |
|---|
| 2026.03.26 | ₩2,180 | ₩2,180 | ₩2,070 | ₩2,118 | -2.84% | 3.6만 |
|---|
| 2026.03.25 | ₩2,162 | ₩2,172 | ₩2,130 | ₩2,154 | -0.37% | 1.1만 |
|---|
| 2026.03.24 | ₩2,124 | ₩2,200 | ₩2,086 | ₩2,160 | +1.69% | 2.4만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,202 | ₩2,052 | ₩2,122 | -3.55% | 2.2만 |
|---|
| 2026.03.20 | ₩2,080 | ₩2,212 | ₩2,044 | ₩2,200 | +5.77% | 4.4만 |
|---|
| 2026.03.19 | ₩2,120 | ₩2,134 | ₩2,078 | ₩2,080 | -1.89% | 5.2만 |
|---|
| 2026.03.18 | ₩2,140 | ₩2,154 | ₩2,108 | ₩2,126 | -0.65% | 2만 |
|---|
| 2026.03.17 | ₩2,126 | ₩2,162 | ₩2,120 | ₩2,150 | +1.13% | 1.3만 |
|---|
| 2026.03.16 | ₩2,106 | ₩2,132 | ₩2,026 | ₩2,132 | +1.23% | 9.6천 |
|---|
| 2026.03.13 | ₩2,074 | ₩2,190 | ₩2,010 | ₩2,108 | +1.64% | 1.3만 |
|---|
| 2026.03.12 | ₩2,070 | ₩2,150 | ₩2,056 | ₩2,074 | +0.19% | 2.4만 |
|---|
| 2026.03.11 | ₩2,064 | ₩2,160 | ₩2,000 | ₩2,070 | +0.29% | 4만 |
|---|
| 2026.03.10 | ₩2,090 | ₩2,116 | ₩2,012 | ₩2,116 | +1.24% | 1.4만 |
|---|
| 2026.03.09 | ₩2,072 | ₩2,100 | ₩1,992 | ₩2,100 | +1.35% | 1.6만 |
|---|
| 2026.03.06 | ₩2,040 | ₩2,140 | ₩2,040 | ₩2,072 | +1.57% | 2.4만 |
|---|
| 2026.03.05 | ₩2,010 | ₩2,192 | ₩2,010 | ₩2,040 | +1.49% | 7.5만 |
|---|
| 2026.03.04 | ₩2,160 | ₩2,160 | ₩1,972 | ₩2,010 | -6.94% | 11.4만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,210 | ₩2,136 | ₩2,160 | 0.00% | 5.3만 |
|---|
| 2026.02.27 | ₩2,172 | ₩2,192 | ₩2,104 | ₩2,182 | +0.46% | 2.4만 |
|---|
| 2026.02.26 | ₩2,232 | ₩2,248 | ₩2,092 | ₩2,182 | -2.24% | 13.1만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,276 | ₩2,220 | ₩2,248 | -0.09% | 8.1만 |
|---|
| 2026.02.24 | ₩2,336 | ₩2,336 | ₩2,244 | ₩2,250 | -3.68% | 9.6만 |
|---|
| 2026.02.23 | ₩2,416 | ₩2,426 | ₩2,328 | ₩2,336 | -3.31% | 9.7만 |
|---|
| 2026.02.20 | ₩2,444 | ₩2,444 | ₩2,392 | ₩2,416 | -1.15% | 9.9만 |
|---|
| 2026.02.19 | ₩2,594 | ₩2,596 | ₩2,440 | ₩2,444 | -5.78% | 15.4만 |
|---|
| 2026.02.13 | ₩2,444 | ₩2,920 | ₩2,420 | ₩2,568 | +5.07% | 55.4만 |
|---|
| 2026.02.12 | ₩2,472 | ₩2,506 | ₩2,424 | ₩2,444 | -1.13% | 9.5만 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,680 | ₩2,438 | ₩2,472 | -7.76% | 27.8만 |
|---|
| 2026.02.10 | ₩2,860 | ₩3,392 | ₩2,700 | ₩2,700 | -5.59% | 334.1만 |
|---|
| 2026.02.09 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩2,610 | ₩2,610 | ₩2,610 | ₩2,610 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩2,460 | ₩3,060 | ₩2,410 | ₩2,610 | +6.10% | 123.2만 |
|---|
| 2026.01.15 | ₩2,430 | ₩2,460 | ₩2,320 | ₩2,430 | 0.00% | 5.5만 |
|---|
| 2026.01.14 | ₩2,430 | ₩2,460 | ₩2,380 | ₩2,430 | 0.00% | 2.5만 |
|---|
| 2026.01.13 | ₩2,480 | ₩2,490 | ₩2,380 | ₩2,430 | -2.02% | 3.1만 |
|---|
| 2026.01.12 | ₩2,420 | ₩2,490 | ₩2,400 | ₩2,450 | +1.24% | 1.9만 |
|---|
| 2026.01.09 | ₩2,430 | ₩2,470 | ₩2,400 | ₩2,420 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩2,470 | ₩2,470 | ₩2,400 | ₩2,430 | -1.62% | 1.6만 |
|---|
| 2026.01.07 | ₩2,490 | ₩2,500 | ₩2,400 | ₩2,480 | -0.40% | 2.8만 |
|---|
| 2026.01.06 | ₩2,540 | ₩2,540 | ₩2,340 | ₩2,520 | -0.79% | 6.6만 |
|---|
| 2026.01.05 | ₩2,540 | ₩2,590 | ₩2,530 | ₩2,540 | 0.00% | 2만 |
|---|
| 2026.01.02 | ₩2,500 | ₩2,650 | ₩2,490 | ₩2,540 | +1.60% | 1.9만 |
|---|
| 2025.12.30 | ₩2,480 | ₩2,510 | ₩2,450 | ₩2,500 | +0.81% | 1.1만 |
|---|
| 2025.12.29 | ₩2,460 | ₩2,510 | ₩2,440 | ₩2,490 | +1.22% | 2.3만 |
|---|
| 2025.12.26 | ₩2,490 | ₩2,500 | ₩2,430 | ₩2,460 | -1.20% | 4.1만 |
|---|
| 2025.12.24 | ₩2,510 | ₩2,520 | ₩2,480 | ₩2,490 | -0.80% | 2.6만 |
|---|
| 2025.12.23 | ₩2,550 | ₩2,560 | ₩2,490 | ₩2,510 | -1.57% | 3.2만 |
|---|
| 2025.12.22 | ₩2,540 | ₩2,570 | ₩2,520 | ₩2,540 | 0.00% | 2.3만 |
|---|
| 2025.12.19 | ₩2,530 | ₩2,540 | ₩2,500 | ₩2,530 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩2,700 | ₩2,930 | ₩2,510 | ₩2,520 | -6.67% | 21만 |
|---|
| 2025.12.17 | ₩2,600 | ₩2,610 | ₩2,550 | ₩2,600 | 0.00% | 9.1만 |
|---|
| 2025.12.16 | ₩2,620 | ₩2,630 | ₩2,570 | ₩2,620 | 0.00% | 3.3만 |
|---|
| 2025.12.15 | ₩2,640 | ₩2,640 | ₩2,600 | ₩2,610 | -1.14% | 2.5만 |
|---|
| 2025.12.12 | ₩2,690 | ₩2,710 | ₩2,610 | ₩2,640 | -1.86% | 3.6만 |
|---|
| 2025.12.11 | ₩2,700 | ₩2,710 | ₩2,680 | ₩2,680 | -0.74% | 1.2만 |
|---|
| 2025.12.10 | ₩2,810 | ₩2,860 | ₩2,670 | ₩2,700 | -3.91% | 6.2만 |
|---|
| 2025.12.09 | ₩2,730 | ₩2,920 | ₩2,680 | ₩2,800 | +2.56% | 3.1만 |
|---|
| 2025.12.08 | ₩2,690 | ₩2,770 | ₩2,670 | ₩2,700 | +0.37% | 1.6만 |
|---|
| 2025.12.05 | ₩2,680 | ₩2,700 | ₩2,660 | ₩2,690 | +0.37% | 6.5천 |
|---|
| 2025.12.04 | ₩2,720 | ₩2,730 | ₩2,650 | ₩2,680 | -1.47% | 1.7만 |
|---|
| 2025.12.03 | ₩2,730 | ₩2,760 | ₩2,700 | ₩2,720 | -0.37% | 5.2천 |
|---|
| 2025.12.02 | ₩2,710 | ₩2,730 | ₩2,660 | ₩2,720 | +0.37% | 4.3만 |
|---|
| 2025.12.01 | ₩2,680 | ₩2,740 | ₩2,680 | ₩2,710 | +1.12% | 8.6천 |
|---|
| 2025.11.28 | ₩2,720 | ₩2,750 | ₩2,680 | ₩2,700 | -0.74% | 1.5만 |
|---|
| 2025.11.27 | ₩2,740 | ₩2,760 | ₩2,660 | ₩2,720 | -0.73% | 3.7만 |
|---|
| 2025.11.26 | ₩2,660 | ₩2,730 | ₩2,660 | ₩2,730 | +2.63% | 3.1만 |
|---|
| 2025.11.25 | ₩2,660 | ₩2,780 | ₩2,600 | ₩2,660 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩2,780 | ₩2,790 | ₩2,640 | ₩2,640 | -5.04% | 5.2만 |
|---|
| 2025.11.21 | ₩2,680 | ₩2,940 | ₩2,660 | ₩2,780 | +3.73% | 7만 |
|---|
| 2025.11.20 | ₩2,720 | ₩2,780 | ₩2,670 | ₩2,680 | -1.47% | 4.5만 |
|---|
| 2025.11.19 | ₩2,740 | ₩2,760 | ₩2,700 | ₩2,720 | -0.73% | 2.2만 |
|---|
| 2025.11.18 | ₩2,820 | ₩2,820 | ₩2,690 | ₩2,740 | -2.84% | 7.8만 |
|---|
| 2025.11.17 | ₩2,810 | ₩2,840 | ₩2,790 | ₩2,820 | +0.36% | 3.6만 |
|---|
| 2025.11.14 | ₩2,910 | ₩2,910 | ₩2,820 | ₩2,840 | -2.41% | 5.4만 |
|---|
| 2025.11.13 | ₩2,980 | ₩2,980 | ₩2,870 | ₩2,920 | -2.01% | 5.2만 |
|---|
| 2025.11.12 | ₩2,880 | ₩3,000 | ₩2,820 | ₩2,980 | +3.47% | 14만 |
|---|
| 2025.11.11 | ₩2,950 | ₩2,960 | ₩2,840 | ₩2,880 | -2.37% | 6.8만 |
|---|
| 2025.11.10 | ₩2,920 | ₩2,960 | ₩2,900 | ₩2,950 | +1.03% | 2.8만 |
|---|
| 2025.11.07 | ₩2,960 | ₩3,020 | ₩2,900 | ₩2,930 | -1.01% | 8.3만 |
|---|
| 2025.11.06 | ₩3,000 | ₩3,020 | ₩2,940 | ₩2,990 | -0.33% | 3.3만 |
|---|
| 2025.11.05 | ₩3,010 | ₩3,030 | ₩2,900 | ₩3,000 | -0.33% | 5.5만 |
|---|
| 2025.11.04 | ₩3,030 | ₩3,040 | ₩2,960 | ₩3,020 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩3,010 | ₩3,050 | ₩2,990 | ₩3,030 | +0.66% | 1.8만 |
|---|
| 2025.10.31 | ₩3,020 | ₩3,050 | ₩3,000 | ₩3,010 | -0.33% | 2.3만 |
|---|
| 2025.10.30 | ₩3,090 | ₩3,090 | ₩3,010 | ₩3,010 | -2.59% | 4.8만 |
|---|
| 2025.10.29 | ₩3,100 | ₩3,150 | ₩3,050 | ₩3,090 | -0.32% | 2.5만 |
|---|
| 2025.10.28 | ₩3,150 | ₩3,240 | ₩3,050 | ₩3,090 | -1.90% | 5.2만 |
|---|
| 2025.10.27 | ₩3,070 | ₩3,100 | ₩3,000 | ₩3,070 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩3,140 | ₩3,160 | ₩3,050 | ₩3,070 | -2.23% | 4.4만 |
|---|
| 2025.10.23 | ₩3,160 | ₩3,250 | ₩3,120 | ₩3,120 | -1.27% | 1.6만 |
|---|
| 2025.10.22 | ₩3,100 | ₩3,190 | ₩3,080 | ₩3,150 | +1.61% | 3.3만 |
|---|
| 2025.10.21 | ₩3,100 | ₩3,180 | ₩3,070 | ₩3,100 | 0.00% | 2.8만 |
|---|
| 2025.10.20 | ₩3,100 | ₩3,130 | ₩3,070 | ₩3,100 | 0.00% | 1.7만 |
|---|
| 2025.10.17 | ₩3,130 | ₩3,140 | ₩3,060 | ₩3,110 | -0.64% | 1.9만 |
|---|
| 2025.10.16 | ₩3,160 | ₩3,200 | ₩3,090 | ₩3,140 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩3,120 | ₩3,190 | ₩3,030 | ₩3,170 | +1.60% | 1.1만 |
|---|
| 2025.10.14 | ₩3,150 | ₩3,250 | ₩3,060 | ₩3,110 | -1.27% | 2.8만 |
|---|
| 2025.10.13 | ₩3,140 | ₩3,250 | ₩3,070 | ₩3,180 | +1.27% | 2.6만 |
|---|
| 2025.10.10 | ₩3,190 | ₩3,210 | ₩3,130 | ₩3,140 | -1.57% | 3만 |
|---|