시장 데이터를 불러오는 중
전체 종목
메디앙스 과거 주가
014100.KQ · KOSDAQ
주요 제품·사업: 누크, 비비생활용품, 비앙또마망, 지에닉, 닥터 아토피스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014100.KQ · KOSDAQ
주요 제품·사업: 누크, 비비생활용품, 비앙또마망, 지에닉, 닥터 아토피스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,533 | ₩1,585 | ₩1,520 | ₩1,584 | +3.33% | 2만 |
| 2026.10.07 | ₩1,535 | ₩1,575 | ₩1,514 | ₩1,550 | +0.98% | 5.7만 |
| 2026.10.06 | ₩1,515 | ₩1,517 | ₩1,500 | ₩1,517 | +0.13% | 4.8만 |
| 2026.10.02 | ₩1,550 | ₩1,550 | ₩1,498 | ₩1,517 | -2.13% | 1.4만 |
| 2026.10.01 | ₩1,547 | ₩1,547 | ₩1,500 | ₩1,538 | -0.58% | 3.3만 |
| 2026.09.30 | ₩1,610 | ₩1,610 | ₩1,512 | ₩1,567 | -2.67% | 5.3만 |
| 2026.09.29 | ₩1,608 | ₩1,608 | ₩1,557 | ₩1,581 | -1.68% | 7.4천 |
| 2026.09.28 | ₩1,558 | ₩1,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,506 |
| ₩1,573 |
| +0.96% |
| 3.9만 |
| 2026.09.23 | ₩1,520 | ₩1,578 | ₩1,503 | ₩1,573 | +3.49% | 1.2만 |
|---|
| 2026.09.22 | ₩1,538 | ₩1,599 | ₩1,527 | ₩1,546 | +0.52% | 2만 |
|---|
| 2026.09.21 | ₩1,576 | ₩1,594 | ₩1,530 | ₩1,530 | -2.92% | 5.3만 |
|---|
| 2026.09.18 | ₩1,694 | ₩1,695 | ₩1,430 | ₩1,572 | -7.20% | 34.4만 |
|---|
| 2026.09.17 | ₩1,726 | ₩1,726 | ₩1,667 | ₩1,694 | -1.85% | 7.2천 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,700 | ₩1,655 | ₩1,694 | +0.24% | 5.2천 |
|---|
| 2026.09.15 | ₩1,687 | ₩1,694 | ₩1,645 | ₩1,690 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩1,658 | ₩1,687 | ₩1,642 | ₩1,687 | +1.75% | 7.6천 |
|---|
| 2026.09.11 | ₩1,650 | ₩1,658 | ₩1,592 | ₩1,658 | +0.48% | 1.4만 |
|---|
| 2026.09.10 | ₩1,610 | ₩1,650 | ₩1,586 | ₩1,650 | +2.48% | 1.9만 |
|---|
| 2026.09.09 | ₩1,650 | ₩1,650 | ₩1,610 | ₩1,610 | -2.42% | 1.3만 |
|---|
| 2026.09.08 | ₩1,596 | ₩1,725 | ₩1,596 | ₩1,647 | +3.20% | 2.7만 |
|---|
| 2026.09.07 | ₩1,650 | ₩1,650 | ₩1,535 | ₩1,644 | -0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩1,652 | ₩1,652 | ₩1,610 | ₩1,650 | -0.12% | 9.2천 |
|---|
| 2026.09.03 | ₩1,705 | ₩1,705 | ₩1,633 | ₩1,660 | -2.64% | 2.5천 |
|---|
| 2026.09.02 | ₩1,685 | ₩1,685 | ₩1,635 | ₩1,671 | -0.83% | 1.8만 |
|---|
| 2026.09.01 | ₩1,780 | ₩1,780 | ₩1,652 | ₩1,685 | -5.34% | 1.9만 |
|---|
| 2026.08.31 | ₩1,660 | ₩1,730 | ₩1,613 | ₩1,700 | +2.41% | 3.1만 |
|---|
| 2026.08.28 | ₩1,720 | ₩1,720 | ₩1,611 | ₩1,660 | -3.49% | 1.8만 |
|---|
| 2026.08.27 | ₩1,722 | ₩1,722 | ₩1,674 | ₩1,720 | -0.12% | 7.7천 |
|---|
| 2026.08.26 | ₩1,715 | ₩1,800 | ₩1,654 | ₩1,722 | +0.41% | 2.6만 |
|---|
| 2026.08.25 | ₩1,735 | ₩1,735 | ₩1,656 | ₩1,715 | -1.15% | 1.1만 |
|---|
| 2026.08.24 | ₩1,770 | ₩1,829 | ₩1,650 | ₩1,735 | -1.98% | 8.6천 |
|---|
| 2026.08.21 | ₩1,790 | ₩1,790 | ₩1,650 | ₩1,724 | -3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩1,755 | ₩1,755 | ₩1,645 | ₩1,723 | -1.82% | 7.8천 |
|---|
| 2026.08.19 | ₩1,763 | ₩1,850 | ₩1,682 | ₩1,705 | -3.29% | 1.1만 |
|---|
| 2026.08.18 | ₩1,834 | ₩1,834 | ₩1,564 | ₩1,763 | -3.87% | 11.2만 |
|---|
| 2026.08.14 | ₩1,880 | ₩1,900 | ₩1,811 | ₩1,835 | -2.39% | 1.1만 |
|---|
| 2026.08.13 | ₩1,903 | ₩1,903 | ₩1,806 | ₩1,886 | -0.89% | 7.7천 |
|---|
| 2026.08.12 | ₩1,919 | ₩1,919 | ₩1,845 | ₩1,899 | -1.04% | 3.2만 |
|---|
| 2026.08.11 | ₩1,909 | ₩1,909 | ₩1,844 | ₩1,899 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩1,894 | ₩1,899 | ₩1,850 | ₩1,895 | +0.05% | 4.6만 |
|---|
| 2026.08.07 | ₩1,893 | ₩1,908 | ₩1,849 | ₩1,894 | +0.05% | 4.6천 |
|---|
| 2026.08.06 | ₩1,873 | ₩1,920 | ₩1,842 | ₩1,893 | +1.07% | 1.6만 |
|---|
| 2026.08.05 | ₩1,899 | ₩1,950 | ₩1,827 | ₩1,873 | -1.37% | 2.9만 |
|---|
| 2026.08.04 | ₩1,909 | ₩1,909 | ₩1,805 | ₩1,899 | -0.52% | 9.9천 |
|---|
| 2026.08.03 | ₩1,909 | ₩1,909 | ₩1,838 | ₩1,894 | -0.79% | 1.5만 |
|---|
| 2026.07.31 | ₩1,801 | ₩1,875 | ₩1,763 | ₩1,872 | +3.94% | 2.3만 |
|---|
| 2026.07.30 | ₩1,876 | ₩1,877 | ₩1,707 | ₩1,848 | -1.49% | 2.2만 |
|---|
| 2026.07.29 | ₩1,863 | ₩1,890 | ₩1,730 | ₩1,851 | -0.64% | 2.4만 |
|---|
| 2026.07.28 | ₩1,881 | ₩1,900 | ₩1,695 | ₩1,863 | -0.96% | 7.2만 |
|---|
| 2026.07.27 | ₩1,874 | ₩1,979 | ₩1,690 | ₩1,881 | +0.37% | 1.1만 |
|---|
| 2026.07.24 | ₩1,888 | ₩1,890 | ₩1,859 | ₩1,874 | -0.74% | 5천 |
|---|
| 2026.07.23 | ₩1,872 | ₩1,896 | ₩1,820 | ₩1,888 | +0.85% | 6.3만 |
|---|
| 2026.07.22 | ₩1,888 | ₩1,890 | ₩1,751 | ₩1,873 | -0.79% | 5.7만 |
|---|
| 2026.07.21 | ₩1,810 | ₩1,980 | ₩1,732 | ₩1,889 | +4.36% | 17만 |
|---|
| 2026.07.20 | ₩1,790 | ₩1,806 | ₩1,780 | ₩1,805 | +0.84% | 7.4만 |
|---|
| 2026.07.16 | ₩1,787 | ₩1,795 | ₩1,760 | ₩1,790 | +0.17% | 1.4만 |
|---|
| 2026.07.15 | ₩1,748 | ₩1,788 | ₩1,701 | ₩1,788 | +2.29% | 3.2만 |
|---|
| 2026.07.14 | ₩1,744 | ₩1,757 | ₩1,731 | ₩1,748 | +0.23% | 5.3만 |
|---|
| 2026.07.13 | ₩1,755 | ₩1,758 | ₩1,724 | ₩1,744 | -0.63% | 9.6천 |
|---|
| 2026.07.10 | ₩1,750 | ₩1,751 | ₩1,684 | ₩1,741 | -0.51% | 4.2만 |
|---|
| 2026.07.09 | ₩1,741 | ₩1,747 | ₩1,674 | ₩1,735 | -0.34% | 2.1만 |
|---|
| 2026.07.08 | ₩1,738 | ₩1,750 | ₩1,645 | ₩1,741 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩1,726 | ₩1,738 | ₩1,712 | ₩1,738 | +0.70% | 3.8만 |
|---|
| 2026.07.06 | ₩1,726 | ₩1,726 | ₩1,657 | ₩1,726 | 0.00% | 1.7만 |
|---|
| 2026.07.03 | ₩1,699 | ₩1,737 | ₩1,630 | ₩1,726 | +1.59% | 9.2만 |
|---|
| 2026.07.02 | ₩1,693 | ₩1,709 | ₩1,651 | ₩1,699 | +0.35% | 4.9만 |
|---|
| 2026.07.01 | ₩1,697 | ₩1,707 | ₩1,606 | ₩1,693 | -0.24% | 7.4만 |
|---|
| 2026.06.30 | ₩1,601 | ₩1,728 | ₩1,530 | ₩1,697 | +6.00% | 9.5만 |
|---|
| 2026.06.29 | ₩1,612 | ₩1,612 | ₩1,531 | ₩1,561 | -3.16% | 8.7천 |
|---|
| 2026.06.26 | ₩1,627 | ₩1,628 | ₩1,517 | ₩1,612 | -0.92% | 3.6천 |
|---|
| 2026.06.25 | ₩1,629 | ₩1,635 | ₩1,500 | ₩1,627 | -0.12% | 6.9만 |
|---|
| 2026.06.24 | ₩1,623 | ₩1,635 | ₩1,499 | ₩1,626 | +0.18% | 8.2천 |
|---|
| 2026.06.23 | ₩1,680 | ₩1,689 | ₩1,551 | ₩1,623 | -3.39% | 1.9만 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,690 | ₩1,601 | ₩1,684 | -0.36% | 1.1만 |
|---|
| 2026.06.19 | ₩1,685 | ₩1,685 | ₩1,605 | ₩1,684 | -0.06% | 1.2만 |
|---|
| 2026.06.18 | ₩1,695 | ₩1,700 | ₩1,612 | ₩1,685 | -0.59% | 3.1만 |
|---|
| 2026.06.17 | ₩1,655 | ₩1,680 | ₩1,580 | ₩1,680 | +1.51% | 1.9만 |
|---|
| 2026.06.16 | ₩1,616 | ₩1,654 | ₩1,569 | ₩1,654 | +2.35% | 1.7만 |
|---|
| 2026.06.15 | ₩1,590 | ₩1,626 | ₩1,527 | ₩1,617 | +1.70% | 9천 |
|---|
| 2026.06.12 | ₩1,540 | ₩1,620 | ₩1,525 | ₩1,588 | +3.12% | 1.3만 |
|---|
| 2026.06.11 | ₩1,492 | ₩1,569 | ₩1,420 | ₩1,540 | +3.22% | 1.8만 |
|---|
| 2026.06.10 | ₩1,473 | ₩1,500 | ₩1,420 | ₩1,492 | +1.29% | 1.9만 |
|---|
| 2026.06.09 | ₩1,358 | ₩1,490 | ₩1,313 | ₩1,469 | +8.17% | 2.7만 |
|---|
| 2026.06.08 | ₩1,342 | ₩1,392 | ₩1,126 | ₩1,358 | +1.19% | 1.7만 |
|---|
| 2026.06.05 | ₩1,434 | ₩1,434 | ₩1,315 | ₩1,392 | -2.93% | 3.5만 |
|---|
| 2026.06.04 | ₩1,415 | ₩1,484 | ₩1,415 | ₩1,434 | +1.34% | 2.7만 |
|---|
| 2026.06.02 | ₩1,474 | ₩1,474 | ₩1,410 | ₩1,415 | -4.00% | 7.7만 |
|---|
| 2026.06.01 | ₩1,471 | ₩1,504 | ₩1,455 | ₩1,474 | +0.20% | 5.8만 |
|---|
| 2026.05.29 | ₩1,512 | ₩1,514 | ₩1,471 | ₩1,471 | -2.71% | 3.6만 |
|---|
| 2026.05.28 | ₩1,600 | ₩1,613 | ₩1,530 | ₩1,530 | -4.38% | 3.8만 |
|---|
| 2026.05.27 | ₩1,588 | ₩1,613 | ₩1,535 | ₩1,613 | +1.57% | 3.7만 |
|---|
| 2026.05.26 | ₩1,588 | ₩1,616 | ₩1,511 | ₩1,589 | +0.06% | 6만 |
|---|
| 2026.05.22 | ₩1,595 | ₩1,621 | ₩1,511 | ₩1,588 | -0.44% | 2만 |
|---|
| 2026.05.21 | ₩1,579 | ₩1,610 | ₩1,551 | ₩1,596 | +1.08% | 1.7만 |
|---|
| 2026.05.20 | ₩1,601 | ₩1,601 | ₩1,562 | ₩1,579 | -1.37% | 1.9만 |
|---|
| 2026.05.19 | ₩1,608 | ₩1,624 | ₩1,586 | ₩1,601 | -0.44% | 1.3만 |
|---|
| 2026.05.18 | ₩1,598 | ₩1,630 | ₩1,514 | ₩1,625 | +1.69% | 4.7만 |
|---|
| 2026.05.15 | ₩1,595 | ₩1,632 | ₩1,565 | ₩1,599 | +0.25% | 8.2만 |
|---|
| 2026.05.14 | ₩1,640 | ₩1,640 | ₩1,480 | ₩1,600 | -2.44% | 2.2만 |
|---|
| 2026.05.13 | ₩1,649 | ₩1,654 | ₩1,627 | ₩1,640 | -0.55% | 6.4천 |
|---|
| 2026.05.12 | ₩1,690 | ₩1,690 | ₩1,646 | ₩1,681 | -0.53% | 1.9만 |
|---|
| 2026.05.11 | ₩1,708 | ₩1,721 | ₩1,670 | ₩1,690 | -1.05% | 1.8만 |
|---|
| 2026.05.08 | ₩1,767 | ₩1,767 | ₩1,711 | ₩1,724 | -2.43% | 4.6천 |
|---|
| 2026.05.07 | ₩1,723 | ₩1,730 | ₩1,700 | ₩1,725 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩1,800 | ₩1,800 | ₩1,701 | ₩1,730 | -3.89% | 3만 |
|---|
| 2026.05.04 | ₩1,769 | ₩1,800 | ₩1,754 | ₩1,800 | +1.75% | 2만 |
|---|
| 2026.04.30 | ₩1,802 | ₩1,802 | ₩1,752 | ₩1,768 | -1.89% | 1.2만 |
|---|
| 2026.04.29 | ₩1,789 | ₩1,799 | ₩1,724 | ₩1,794 | +0.28% | 1.8만 |
|---|
| 2026.04.28 | ₩1,740 | ₩1,799 | ₩1,725 | ₩1,795 | +3.16% | 2.9만 |
|---|
| 2026.04.27 | ₩1,753 | ₩1,850 | ₩1,728 | ₩1,737 | -0.91% | 1.7만 |
|---|
| 2026.04.24 | ₩1,733 | ₩1,780 | ₩1,694 | ₩1,754 | +1.21% | 2.4만 |
|---|
| 2026.04.23 | ₩1,790 | ₩1,790 | ₩1,701 | ₩1,711 | -4.41% | 1.7만 |
|---|
| 2026.04.22 | ₩1,778 | ₩1,778 | ₩1,726 | ₩1,729 | -2.76% | 1.2만 |
|---|
| 2026.04.21 | ₩1,774 | ₩1,800 | ₩1,745 | ₩1,778 | +0.23% | 1만 |
|---|
| 2026.04.20 | ₩1,799 | ₩1,799 | ₩1,749 | ₩1,774 | -1.39% | 4.1만 |
|---|
| 2026.04.17 | ₩1,770 | ₩1,800 | ₩1,750 | ₩1,772 | +0.11% | 1.5만 |
|---|
| 2026.04.16 | ₩1,771 | ₩1,773 | ₩1,754 | ₩1,770 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩1,780 | ₩1,780 | ₩1,712 | ₩1,771 | -0.51% | 4.4만 |
|---|
| 2026.04.14 | ₩1,704 | ₩1,783 | ₩1,704 | ₩1,739 | +2.05% | 2.6만 |
|---|
| 2026.04.13 | ₩1,679 | ₩1,817 | ₩1,679 | ₩1,703 | +1.43% | 4만 |
|---|
| 2026.04.10 | ₩1,652 | ₩1,688 | ₩1,652 | ₩1,679 | +1.63% | 1.1만 |
|---|
| 2026.04.09 | ₩1,677 | ₩1,694 | ₩1,610 | ₩1,626 | -3.04% | 1.3만 |
|---|
| 2026.04.08 | ₩1,670 | ₩1,700 | ₩1,633 | ₩1,642 | -1.68% | 2.6만 |
|---|
| 2026.04.07 | ₩1,662 | ₩1,695 | ₩1,662 | ₩1,665 | +0.18% | 3.2만 |
|---|
| 2026.04.06 | ₩1,700 | ₩1,700 | ₩1,649 | ₩1,662 | -2.24% | 4.8만 |
|---|
| 2026.04.03 | ₩1,602 | ₩1,699 | ₩1,602 | ₩1,653 | +3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩1,668 | ₩1,682 | ₩1,574 | ₩1,601 | -4.02% | 3.9만 |
|---|
| 2026.04.01 | ₩1,674 | ₩1,698 | ₩1,653 | ₩1,682 | +0.48% | 6.7만 |
|---|
| 2026.03.31 | ₩1,674 | ₩1,676 | ₩1,656 | ₩1,671 | -0.18% | 1.5만 |
|---|
| 2026.03.30 | ₩1,656 | ₩1,698 | ₩1,547 | ₩1,674 | +1.09% | 4.3만 |
|---|
| 2026.03.27 | ₩1,720 | ₩1,720 | ₩1,633 | ₩1,656 | -3.72% | 2.9만 |
|---|
| 2026.03.26 | ₩1,716 | ₩1,750 | ₩1,653 | ₩1,720 | +0.23% | 4.4만 |
|---|
| 2026.03.25 | ₩1,620 | ₩1,719 | ₩1,620 | ₩1,716 | +5.93% | 4.8만 |
|---|
| 2026.03.24 | ₩1,650 | ₩1,705 | ₩1,620 | ₩1,620 | -1.82% | 3.8만 |
|---|
| 2026.03.23 | ₩1,686 | ₩1,769 | ₩1,660 | ₩1,669 | -1.01% | 5.7만 |
|---|
| 2026.03.20 | ₩1,667 | ₩1,701 | ₩1,667 | ₩1,700 | +1.98% | 6.3천 |
|---|
| 2026.03.19 | ₩1,688 | ₩1,712 | ₩1,676 | ₩1,681 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩1,672 | ₩1,720 | ₩1,672 | ₩1,702 | +1.79% | 4.4만 |
|---|
| 2026.03.17 | ₩1,675 | ₩1,700 | ₩1,641 | ₩1,686 | +0.66% | 1.4만 |
|---|
| 2026.03.16 | ₩1,655 | ₩1,691 | ₩1,645 | ₩1,687 | +1.93% | 1.6만 |
|---|
| 2026.03.13 | ₩1,630 | ₩1,677 | ₩1,620 | ₩1,645 | +0.92% | 2.2만 |
|---|
| 2026.03.12 | ₩1,641 | ₩1,700 | ₩1,611 | ₩1,641 | 0.00% | 3.9만 |
|---|
| 2026.03.11 | ₩1,730 | ₩1,730 | ₩1,640 | ₩1,683 | -2.72% | 5.4만 |
|---|
| 2026.03.10 | ₩1,653 | ₩1,735 | ₩1,646 | ₩1,673 | +1.21% | 3.1만 |
|---|
| 2026.03.09 | ₩1,660 | ₩1,680 | ₩1,525 | ₩1,667 | +0.42% | 2.5만 |
|---|
| 2026.03.06 | ₩1,586 | ₩1,700 | ₩1,566 | ₩1,660 | +4.67% | 6.1만 |
|---|
| 2026.03.05 | ₩1,525 | ₩1,700 | ₩1,523 | ₩1,586 | +4.00% | 8.8만 |
|---|
| 2026.03.04 | ₩1,671 | ₩1,671 | ₩1,510 | ₩1,525 | -8.74% | 10.8만 |
|---|
| 2026.03.03 | ₩1,687 | ₩1,687 | ₩1,653 | ₩1,671 | -0.95% | 6만 |
|---|
| 2026.02.27 | ₩1,686 | ₩1,691 | ₩1,650 | ₩1,687 | +0.06% | 6.7만 |
|---|
| 2026.02.26 | ₩1,721 | ₩1,748 | ₩1,669 | ₩1,686 | -2.03% | 4.4만 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,810 | ₩1,686 | ₩1,720 | +1.78% | 8.1만 |
|---|
| 2026.02.24 | ₩1,679 | ₩1,694 | ₩1,654 | ₩1,690 | +0.66% | 6.4만 |
|---|
| 2026.02.23 | ₩1,683 | ₩1,705 | ₩1,670 | ₩1,670 | -0.77% | 4.9만 |
|---|
| 2026.02.20 | ₩1,644 | ₩1,693 | ₩1,642 | ₩1,683 | +2.37% | 6.5만 |
|---|
| 2026.02.19 | ₩1,689 | ₩1,689 | ₩1,636 | ₩1,644 | -2.66% | 13.2만 |
|---|
| 2026.02.13 | ₩1,728 | ₩1,728 | ₩1,699 | ₩1,699 | -1.68% | 11.9만 |
|---|
| 2026.02.12 | ₩1,765 | ₩1,765 | ₩1,701 | ₩1,730 | -1.98% | 31.6만 |
|---|
| 2026.02.11 | ₩1,689 | ₩2,125 | ₩1,689 | ₩1,790 | +5.98% | 650.9만 |
|---|
| 2026.02.10 | ₩1,632 | ₩1,697 | ₩1,632 | ₩1,636 | +0.25% | 9.7천 |
|---|
| 2026.02.09 | ₩1,620 | ₩1,639 | ₩1,611 | ₩1,625 | +0.31% | 2.6만 |
|---|
| 2026.02.06 | ₩1,635 | ₩1,644 | ₩1,620 | ₩1,620 | -0.92% | 1.4만 |
|---|
| 2026.02.05 | ₩1,630 | ₩1,652 | ₩1,630 | ₩1,652 | +1.35% | 9.4천 |
|---|
| 2026.02.04 | ₩1,650 | ₩1,665 | ₩1,636 | ₩1,660 | +0.61% | 1.5만 |
|---|
| 2026.02.03 | ₩1,650 | ₩1,667 | ₩1,645 | ₩1,665 | +0.91% | 2만 |
|---|
| 2026.02.02 | ₩1,671 | ₩1,680 | ₩1,656 | ₩1,666 | -0.30% | 1.8만 |
|---|
| 2026.01.30 | ₩1,693 | ₩1,737 | ₩1,676 | ₩1,685 | -0.47% | 1.8만 |
|---|
| 2026.01.29 | ₩1,876 | ₩1,876 | ₩1,679 | ₩1,702 | -9.28% | 4.2만 |
|---|
| 2026.01.28 | ₩1,728 | ₩1,734 | ₩1,690 | ₩1,710 | -1.04% | 2.9만 |
|---|
| 2026.01.27 | ₩1,708 | ₩1,727 | ₩1,690 | ₩1,710 | +0.12% | 2.8만 |
|---|
| 2026.01.26 | ₩1,696 | ₩1,709 | ₩1,690 | ₩1,708 | +0.71% | 2.8만 |
|---|
| 2026.01.23 | ₩1,712 | ₩1,714 | ₩1,677 | ₩1,696 | -0.93% | 1만 |
|---|
| 2026.01.22 | ₩1,725 | ₩1,739 | ₩1,691 | ₩1,696 | -1.68% | 2.9만 |
|---|
| 2026.01.21 | ₩1,720 | ₩1,770 | ₩1,700 | ₩1,725 | +0.29% | 1.7만 |
|---|
| 2026.01.20 | ₩1,710 | ₩1,764 | ₩1,707 | ₩1,720 | +0.58% | 1.3만 |
|---|
| 2026.01.19 | ₩1,776 | ₩1,880 | ₩1,709 | ₩1,710 | -3.72% | 6.7만 |
|---|
| 2026.01.16 | ₩1,716 | ₩1,733 | ₩1,703 | ₩1,708 | -0.47% | 3.6천 |
|---|
| 2026.01.15 | ₩1,710 | ₩1,718 | ₩1,702 | ₩1,716 | +0.35% | 3천 |
|---|
| 2026.01.14 | ₩1,700 | ₩1,715 | ₩1,700 | ₩1,715 | +0.88% | 1.3만 |
|---|
| 2026.01.13 | ₩1,710 | ₩1,724 | ₩1,697 | ₩1,710 | 0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩1,698 | ₩1,717 | ₩1,695 | ₩1,710 | +0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩1,715 | ₩1,727 | ₩1,700 | ₩1,709 | -0.35% | 1.9만 |
|---|
| 2026.01.08 | ₩1,720 | ₩1,744 | ₩1,709 | ₩1,727 | +0.41% | 1.2만 |
|---|
| 2026.01.07 | ₩1,728 | ₩1,748 | ₩1,720 | ₩1,727 | -0.06% | 1.3만 |
|---|
| 2026.01.06 | ₩1,771 | ₩1,849 | ₩1,728 | ₩1,728 | -2.43% | 1.5만 |
|---|
| 2026.01.05 | ₩1,788 | ₩1,879 | ₩1,780 | ₩1,780 | -0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩1,910 | ₩2,050 | ₩1,780 | ₩1,780 | -6.81% | 4.7만 |
|---|
| 2025.12.30 | ₩1,820 | ₩1,847 | ₩1,785 | ₩1,785 | -1.92% | 1.4만 |
|---|
| 2025.12.29 | ₩1,783 | ₩1,810 | ₩1,783 | ₩1,785 | +0.11% | 2.1만 |
|---|
| 2025.12.26 | ₩1,804 | ₩1,804 | ₩1,784 | ₩1,800 | -0.22% | 4.3천 |
|---|
| 2025.12.24 | ₩1,813 | ₩1,813 | ₩1,805 | ₩1,812 | -0.06% | 6천 |
|---|
| 2025.12.23 | ₩1,857 | ₩1,857 | ₩1,813 | ₩1,813 | -2.37% | 4.3천 |
|---|
| 2025.12.22 | ₩1,891 | ₩1,891 | ₩1,849 | ₩1,849 | -2.22% | 1만 |
|---|
| 2025.12.19 | ₩1,898 | ₩1,898 | ₩1,870 | ₩1,891 | -0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩1,875 | ₩1,906 | ₩1,838 | ₩1,898 | +1.23% | 2.1만 |
|---|
| 2025.12.17 | ₩1,864 | ₩1,940 | ₩1,831 | ₩1,875 | +0.59% | 4.1만 |
|---|
| 2025.12.16 | ₩1,852 | ₩1,852 | ₩1,806 | ₩1,851 | -0.05% | 6.7천 |
|---|
| 2025.12.15 | ₩1,834 | ₩1,864 | ₩1,834 | ₩1,852 | +0.98% | 7.2천 |
|---|
| 2025.12.12 | ₩1,836 | ₩1,848 | ₩1,814 | ₩1,834 | -0.11% | 2만 |
|---|
| 2025.12.11 | ₩1,836 | ₩1,848 | ₩1,783 | ₩1,842 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩1,800 | ₩1,837 | ₩1,800 | ₩1,834 | +1.89% | 1.2만 |
|---|
| 2025.12.09 | ₩1,768 | ₩1,839 | ₩1,741 | ₩1,829 | +3.45% | 1.2만 |
|---|
| 2025.12.08 | ₩1,729 | ₩1,829 | ₩1,729 | ₩1,771 | +2.43% | 1.9만 |
|---|
| 2025.12.05 | ₩1,710 | ₩1,751 | ₩1,685 | ₩1,751 | +2.40% | 2만 |
|---|
| 2025.12.04 | ₩1,780 | ₩1,780 | ₩1,699 | ₩1,710 | -3.93% | 1.6만 |
|---|
| 2025.12.03 | ₩1,732 | ₩1,780 | ₩1,731 | ₩1,780 | +2.77% | 1만 |
|---|
| 2025.12.02 | ₩1,729 | ₩1,780 | ₩1,705 | ₩1,730 | +0.06% | 5.8천 |
|---|
| 2025.12.01 | ₩1,725 | ₩1,730 | ₩1,715 | ₩1,722 | -0.17% | 1.4만 |
|---|
| 2025.11.28 | ₩1,708 | ₩1,725 | ₩1,700 | ₩1,725 | +1.00% | 1.6만 |
|---|
| 2025.11.27 | ₩1,718 | ₩1,723 | ₩1,706 | ₩1,708 | -0.58% | 1.6만 |
|---|
| 2025.11.26 | ₩1,700 | ₩1,786 | ₩1,665 | ₩1,718 | +1.06% | 1.7만 |
|---|
| 2025.11.25 | ₩1,667 | ₩1,834 | ₩1,667 | ₩1,700 | +1.98% | 4.9만 |
|---|
| 2025.11.24 | ₩1,713 | ₩1,713 | ₩1,663 | ₩1,665 | -2.80% | 1.6만 |
|---|
| 2025.11.21 | ₩1,713 | ₩1,763 | ₩1,700 | ₩1,713 | 0.00% | 2.8만 |
|---|
| 2025.11.20 | ₩1,707 | ₩1,713 | ₩1,675 | ₩1,713 | +0.35% | 3.9만 |
|---|
| 2025.11.19 | ₩1,744 | ₩1,744 | ₩1,687 | ₩1,710 | -1.95% | 5.9만 |
|---|
| 2025.11.18 | ₩1,843 | ₩1,843 | ₩1,712 | ₩1,744 | -5.37% | 2.7만 |
|---|
| 2025.11.17 | ₩1,856 | ₩1,859 | ₩1,842 | ₩1,843 | -0.70% | 2.8천 |
|---|
| 2025.11.14 | ₩1,856 | ₩1,860 | ₩1,826 | ₩1,856 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩1,886 | ₩1,888 | ₩1,830 | ₩1,856 | -1.59% | 9.3천 |
|---|
| 2025.11.12 | ₩1,898 | ₩1,898 | ₩1,836 | ₩1,886 | -0.63% | 3.8천 |
|---|
| 2025.11.11 | ₩1,876 | ₩2,050 | ₩1,824 | ₩1,824 | -2.77% | 8.6만 |
|---|
| 2025.11.10 | ₩1,792 | ₩1,822 | ₩1,766 | ₩1,821 | +1.62% | 7.5천 |
|---|
| 2025.11.07 | ₩1,795 | ₩1,805 | ₩1,781 | ₩1,792 | -0.17% | 1.6만 |
|---|
| 2025.11.06 | ₩1,840 | ₩1,840 | ₩1,782 | ₩1,795 | -2.45% | 4.3만 |
|---|
| 2025.11.05 | ₩1,906 | ₩1,906 | ₩1,828 | ₩1,851 | -2.89% | 2.9만 |
|---|
| 2025.11.04 | ₩1,990 | ₩2,040 | ₩1,875 | ₩1,907 | -4.17% | 6.8만 |
|---|
| 2025.11.03 | ₩1,969 | ₩2,115 | ₩1,911 | ₩1,999 | +1.52% | 6.3만 |
|---|
| 2025.10.31 | ₩1,909 | ₩1,977 | ₩1,860 | ₩1,969 | +3.14% | 3.4만 |
|---|
| 2025.10.30 | ₩1,933 | ₩1,944 | ₩1,850 | ₩1,909 | -1.24% | 3.7만 |
|---|
| 2025.10.29 | ₩1,968 | ₩2,000 | ₩1,903 | ₩1,933 | -1.78% | 4.4만 |
|---|
| 2025.10.28 | ₩1,938 | ₩1,998 | ₩1,905 | ₩1,968 | +1.55% | 2.9만 |
|---|
| 2025.10.27 | ₩1,941 | ₩1,942 | ₩1,914 | ₩1,938 | -0.15% | 3.1만 |
|---|
| 2025.10.24 | ₩1,950 | ₩1,964 | ₩1,901 | ₩1,941 | -0.46% | 2.9만 |
|---|
| 2025.10.23 | ₩1,943 | ₩1,959 | ₩1,940 | ₩1,950 | +0.36% | 3.2천 |
|---|
| 2025.10.22 | ₩1,942 | ₩1,961 | ₩1,932 | ₩1,943 | +0.05% | 5.9천 |
|---|
| 2025.10.21 | ₩1,966 | ₩1,966 | ₩1,937 | ₩1,942 | -1.22% | 3.2만 |
|---|
| 2025.10.20 | ₩1,960 | ₩1,991 | ₩1,953 | ₩1,958 | -0.10% | 7.6천 |
|---|
| 2025.10.17 | ₩2,010 | ₩2,020 | ₩1,950 | ₩1,972 | -1.89% | 2만 |
|---|
| 2025.10.16 | ₩2,020 | ₩2,040 | ₩1,973 | ₩2,000 | -0.99% | 1.4만 |
|---|
| 2025.10.15 | ₩1,985 | ₩2,020 | ₩1,985 | ₩2,020 | +1.76% | 2.3만 |
|---|
| 2025.10.14 | ₩1,985 | ₩2,060 | ₩1,974 | ₩1,985 | 0.00% | 1.4만 |
|---|
| 2025.10.13 | ₩1,982 | ₩2,040 | ₩1,971 | ₩1,984 | +0.10% | 9.1천 |
|---|
| 2025.10.10 | ₩1,999 | ₩2,010 | ₩1,946 | ₩1,982 | -0.85% | 6.6만 |
|---|