시장 데이터를 불러오는 중
전체 종목
메디아나 과거 주가
041920.KQ · KOSDAQ
주요 제품·사업: 환자감시장치, 자동심장 제세동기(AED)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041920.KQ · KOSDAQ
주요 제품·사업: 환자감시장치, 자동심장 제세동기(AED)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,930 | ₩10,260 | ₩9,600 | ₩9,710 | -2.22% | 3.7만 |
| 2026.10.08 | ₩10,310 | ₩10,360 | ₩9,820 | ₩10,050 | -2.52% | 6.1만 |
| 2026.10.07 | ₩10,270 | ₩10,420 | ₩10,090 | ₩10,370 | +0.97% | 7.2만 |
| 2026.10.06 | ₩10,100 | ₩10,310 | ₩9,950 | ₩10,270 | +1.68% | 10.1만 |
| 2026.10.02 | ₩10,080 | ₩10,290 | ₩10,000 | ₩10,160 | +0.79% | 6.7만 |
| 2026.10.01 | ₩9,650 | ₩10,650 | ₩9,500 | ₩10,130 | +4.97% | 19.2만 |
| 2026.09.30 | ₩9,890 | ₩10,030 | ₩9,660 | ₩9,690 | -2.02% | 8.7만 |
| 2026.09.29 | ₩9,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,310 |
| ₩9,760 |
| +3.17% |
| 11.2만 |
| 2026.09.28 | ₩9,010 | ₩9,590 | ₩8,990 | ₩9,500 | +5.44% | 13.5만 |
|---|
| 2026.09.23 | ₩8,580 | ₩8,930 | ₩8,540 | ₩8,910 | +3.85% | 5.7만 |
|---|
| 2026.09.22 | ₩8,650 | ₩8,760 | ₩8,440 | ₩8,580 | -0.81% | 8.2만 |
|---|
| 2026.09.21 | ₩8,740 | ₩8,790 | ₩8,430 | ₩8,600 | -1.60% | 4.4만 |
|---|
| 2026.09.18 | ₩8,340 | ₩8,900 | ₩8,260 | ₩8,740 | +4.80% | 7.8만 |
|---|
| 2026.09.17 | ₩8,240 | ₩8,380 | ₩8,200 | ₩8,270 | +0.36% | 1.8만 |
|---|
| 2026.09.16 | ₩8,180 | ₩8,310 | ₩7,950 | ₩8,230 | +0.61% | 3.5만 |
|---|
| 2026.09.15 | ₩7,920 | ₩8,190 | ₩7,920 | ₩8,180 | +3.28% | 3.4만 |
|---|
| 2026.09.14 | ₩8,010 | ₩8,190 | ₩7,770 | ₩7,920 | -1.12% | 6.5만 |
|---|
| 2026.09.11 | ₩8,080 | ₩8,210 | ₩7,880 | ₩8,200 | +1.49% | 5.3만 |
|---|
| 2026.09.10 | ₩8,280 | ₩8,350 | ₩8,030 | ₩8,160 | -1.45% | 5.4만 |
|---|
| 2026.09.09 | ₩8,190 | ₩8,410 | ₩8,150 | ₩8,330 | +1.71% | 3.8만 |
|---|
| 2026.09.08 | ₩8,470 | ₩8,570 | ₩8,190 | ₩8,200 | -3.19% | 5.4만 |
|---|
| 2026.09.07 | ₩8,420 | ₩8,570 | ₩8,210 | ₩8,500 | +0.95% | 3.7만 |
|---|
| 2026.09.04 | ₩8,160 | ₩8,490 | ₩8,160 | ₩8,480 | +3.92% | 4.9만 |
|---|
| 2026.09.03 | ₩8,450 | ₩8,550 | ₩8,110 | ₩8,190 | -3.08% | 5만 |
|---|
| 2026.09.02 | ₩8,410 | ₩8,630 | ₩8,240 | ₩8,450 | +0.48% | 4.4만 |
|---|
| 2026.09.01 | ₩8,710 | ₩8,750 | ₩8,430 | ₩8,670 | -0.46% | 3.5만 |
|---|
| 2026.08.31 | ₩9,020 | ₩9,020 | ₩8,500 | ₩8,770 | -2.77% | 3.4만 |
|---|
| 2026.08.28 | ₩9,170 | ₩9,250 | ₩8,820 | ₩9,030 | -1.53% | 3.4만 |
|---|
| 2026.08.27 | ₩9,010 | ₩9,460 | ₩8,900 | ₩9,060 | +0.55% | 8.7만 |
|---|
| 2026.08.26 | ₩8,990 | ₩9,140 | ₩8,800 | ₩9,010 | +0.22% | 2.7만 |
|---|
| 2026.08.25 | ₩8,800 | ₩8,980 | ₩8,360 | ₩8,980 | +2.05% | 2.8만 |
|---|
| 2026.08.24 | ₩8,810 | ₩9,080 | ₩8,730 | ₩8,900 | +1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩9,210 | ₩9,210 | ₩8,500 | ₩8,720 | -5.32% | 5.7만 |
|---|
| 2026.08.20 | ₩9,070 | ₩9,270 | ₩8,950 | ₩9,220 | +1.65% | 3.9만 |
|---|
| 2026.08.19 | ₩9,060 | ₩9,160 | ₩8,610 | ₩8,910 | -1.66% | 4.1만 |
|---|
| 2026.08.18 | ₩9,900 | ₩9,900 | ₩9,000 | ₩9,060 | -8.48% | 7.5만 |
|---|
| 2026.08.14 | ₩9,990 | ₩10,200 | ₩9,450 | ₩9,920 | -0.70% | 16.7만 |
|---|
| 2026.08.13 | ₩10,150 | ₩10,270 | ₩9,820 | ₩10,070 | -0.79% | 7.1만 |
|---|
| 2026.08.12 | ₩10,100 | ₩10,120 | ₩9,750 | ₩10,030 | -0.69% | 4.9만 |
|---|
| 2026.08.11 | ₩9,720 | ₩10,170 | ₩9,550 | ₩10,100 | +3.91% | 9.3만 |
|---|
| 2026.08.10 | ₩9,400 | ₩9,760 | ₩9,080 | ₩9,720 | +3.40% | 6.6만 |
|---|
| 2026.08.07 | ₩9,230 | ₩9,350 | ₩8,950 | ₩9,230 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩9,510 | ₩9,790 | ₩8,960 | ₩9,250 | -2.73% | 12.4만 |
|---|
| 2026.08.05 | ₩9,070 | ₩9,460 | ₩9,000 | ₩9,190 | +1.32% | 6.4만 |
|---|
| 2026.08.04 | ₩8,570 | ₩9,420 | ₩8,540 | ₩9,070 | +5.83% | 7.8만 |
|---|
| 2026.08.03 | ₩8,000 | ₩8,710 | ₩8,000 | ₩8,330 | +4.13% | 6.1만 |
|---|
| 2026.07.31 | ₩7,510 | ₩8,240 | ₩7,210 | ₩8,210 | +9.32% | 14.3만 |
|---|
| 2026.07.30 | ₩6,600 | ₩8,050 | ₩6,590 | ₩7,280 | +10.30% | 51.8만 |
|---|
| 2026.07.29 | ₩9,190 | ₩9,250 | ₩7,520 | ₩7,640 | -16.87% | 25만 |
|---|
| 2026.07.28 | ₩9,510 | ₩9,550 | ₩8,740 | ₩9,000 | -5.36% | 6.4만 |
|---|
| 2026.07.27 | ₩9,500 | ₩9,850 | ₩9,260 | ₩9,750 | +2.63% | 3.8만 |
|---|
| 2026.07.24 | ₩9,350 | ₩9,740 | ₩9,060 | ₩9,490 | +1.50% | 3.4만 |
|---|
| 2026.07.23 | ₩9,240 | ₩9,590 | ₩9,060 | ₩9,590 | +3.79% | 3.9만 |
|---|
| 2026.07.22 | ₩9,450 | ₩9,450 | ₩8,830 | ₩8,980 | -4.97% | 7.2만 |
|---|
| 2026.07.21 | ₩8,940 | ₩9,200 | ₩8,640 | ₩8,990 | +0.56% | 5.3만 |
|---|
| 2026.07.20 | ₩9,370 | ₩9,550 | ₩8,670 | ₩8,940 | -4.59% | 9.1만 |
|---|
| 2026.07.16 | ₩9,510 | ₩9,850 | ₩8,700 | ₩9,750 | +2.52% | 5만 |
|---|
| 2026.07.15 | ₩9,210 | ₩10,010 | ₩9,190 | ₩9,690 | +5.21% | 8.2만 |
|---|
| 2026.07.14 | ₩9,170 | ₩9,350 | ₩8,700 | ₩9,190 | +0.22% | 12.9만 |
|---|
| 2026.07.13 | ₩10,300 | ₩10,450 | ₩9,210 | ₩9,310 | -9.61% | 13.3만 |
|---|
| 2026.07.10 | ₩9,310 | ₩10,300 | ₩9,310 | ₩10,300 | +10.63% | 9.9만 |
|---|
| 2026.07.09 | ₩9,510 | ₩9,850 | ₩8,990 | ₩9,300 | -2.21% | 24.9만 |
|---|
| 2026.07.08 | ₩10,010 | ₩10,440 | ₩9,100 | ₩9,740 | -2.70% | 14.3만 |
|---|
| 2026.07.07 | ₩10,520 | ₩11,130 | ₩10,030 | ₩10,490 | -0.29% | 8.2만 |
|---|
| 2026.07.06 | ₩10,600 | ₩10,910 | ₩10,030 | ₩10,520 | -0.75% | 5.9만 |
|---|
| 2026.07.03 | ₩10,590 | ₩10,900 | ₩9,780 | ₩10,890 | +2.83% | 11.4만 |
|---|
| 2026.07.02 | ₩10,890 | ₩11,210 | ₩10,250 | ₩10,510 | -3.49% | 11.7만 |
|---|
| 2026.07.01 | ₩11,590 | ₩11,910 | ₩10,790 | ₩10,990 | -5.18% | 11.2만 |
|---|
| 2026.06.30 | ₩11,800 | ₩12,280 | ₩11,200 | ₩11,590 | -1.78% | 4.3만 |
|---|
| 2026.06.29 | ₩10,240 | ₩11,900 | ₩10,240 | ₩11,800 | +15.23% | 12.8만 |
|---|
| 2026.06.26 | ₩11,850 | ₩12,060 | ₩10,480 | ₩10,690 | -9.79% | 16.3만 |
|---|
| 2026.06.25 | ₩12,010 | ₩13,100 | ₩11,760 | ₩11,850 | -1.33% | 5.6만 |
|---|
| 2026.06.24 | ₩11,860 | ₩13,200 | ₩11,690 | ₩12,600 | +6.24% | 8.5만 |
|---|
| 2026.06.23 | ₩12,600 | ₩13,270 | ₩11,890 | ₩11,980 | -4.92% | 8.6만 |
|---|
| 2026.06.22 | ₩13,200 | ₩13,480 | ₩12,400 | ₩12,800 | -3.03% | 6.8만 |
|---|
| 2026.06.19 | ₩14,160 | ₩14,300 | ₩12,750 | ₩13,500 | -4.66% | 8.5만 |
|---|
| 2026.06.18 | ₩14,720 | ₩16,480 | ₩14,170 | ₩14,170 | -3.74% | 14.2만 |
|---|
| 2026.06.17 | ₩13,350 | ₩15,330 | ₩13,340 | ₩14,700 | +10.11% | 13.7만 |
|---|
| 2026.06.16 | ₩13,600 | ₩13,820 | ₩13,330 | ₩13,460 | -1.03% | 3.9만 |
|---|
| 2026.06.15 | ₩13,640 | ₩14,000 | ₩13,030 | ₩13,600 | -0.29% | 7.2만 |
|---|
| 2026.06.12 | ₩13,890 | ₩14,260 | ₩13,260 | ₩13,350 | -3.89% | 13.2만 |
|---|
| 2026.06.11 | ₩12,800 | ₩13,960 | ₩12,500 | ₩13,880 | +8.44% | 6.6만 |
|---|
| 2026.06.10 | ₩13,110 | ₩13,700 | ₩12,780 | ₩12,920 | -1.45% | 5.6만 |
|---|
| 2026.06.09 | ₩12,590 | ₩13,520 | ₩12,590 | ₩13,360 | +6.12% | 15.3만 |
|---|
| 2026.06.08 | ₩12,770 | ₩13,540 | ₩12,190 | ₩12,520 | -1.96% | 23.5만 |
|---|
| 2026.06.05 | ₩14,360 | ₩15,110 | ₩14,180 | ₩14,180 | -1.25% | 7.5만 |
|---|
| 2026.06.04 | ₩15,250 | ₩15,600 | ₩14,960 | ₩15,000 | -1.64% | 9.7만 |
|---|
| 2026.06.02 | ₩16,050 | ₩16,960 | ₩14,480 | ₩15,880 | -1.06% | 23.3만 |
|---|
| 2026.06.01 | ₩17,290 | ₩17,490 | ₩14,030 | ₩17,480 | +1.10% | 42.7만 |
|---|
| 2026.05.29 | ₩16,400 | ₩17,490 | ₩15,550 | ₩17,360 | +5.85% | 19.3만 |
|---|
| 2026.05.28 | ₩15,870 | ₩17,200 | ₩15,400 | ₩16,400 | +3.34% | 14.5만 |
|---|
| 2026.05.27 | ₩17,000 | ₩17,000 | ₩15,860 | ₩15,870 | -6.65% | 13.4만 |
|---|
| 2026.05.26 | ₩17,090 | ₩17,410 | ₩16,470 | ₩17,100 | +0.06% | 11.5만 |
|---|
| 2026.05.22 | ₩16,920 | ₩17,290 | ₩16,380 | ₩16,790 | -0.77% | 11.4만 |
|---|
| 2026.05.21 | ₩16,600 | ₩17,300 | ₩16,310 | ₩16,370 | -1.39% | 8.6만 |
|---|
| 2026.05.20 | ₩15,860 | ₩16,330 | ₩15,450 | ₩16,300 | +2.77% | 11.4만 |
|---|
| 2026.05.19 | ₩16,140 | ₩17,420 | ₩15,330 | ₩16,180 | +0.25% | 14.5만 |
|---|
| 2026.05.18 | ₩17,820 | ₩17,820 | ₩15,800 | ₩16,140 | -9.43% | 19.4만 |
|---|
| 2026.05.15 | ₩18,150 | ₩18,490 | ₩17,110 | ₩17,820 | -1.82% | 12.3만 |
|---|
| 2026.05.14 | ₩18,510 | ₩19,290 | ₩17,930 | ₩18,300 | -1.13% | 7.1만 |
|---|
| 2026.05.13 | ₩19,000 | ₩19,520 | ₩18,150 | ₩18,640 | -1.89% | 12.9만 |
|---|
| 2026.05.12 | ₩19,550 | ₩19,910 | ₩18,620 | ₩18,690 | -4.40% | 11.2만 |
|---|
| 2026.05.11 | ₩19,540 | ₩19,690 | ₩18,730 | ₩19,550 | +0.05% | 9.7만 |
|---|
| 2026.05.08 | ₩19,760 | ₩20,450 | ₩19,380 | ₩19,540 | -1.11% | 10만 |
|---|
| 2026.05.07 | ₩20,100 | ₩20,500 | ₩19,440 | ₩19,810 | -1.44% | 11.1만 |
|---|
| 2026.05.06 | ₩20,700 | ₩21,200 | ₩20,000 | ₩20,100 | -2.90% | 21.1만 |
|---|
| 2026.05.04 | ₩21,050 | ₩21,300 | ₩20,300 | ₩20,950 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩21,600 | ₩22,100 | ₩20,800 | ₩21,000 | -2.78% | 18.2만 |
|---|
| 2026.04.29 | ₩20,350 | ₩21,700 | ₩19,600 | ₩21,650 | +6.39% | 33.7만 |
|---|
| 2026.04.28 | ₩20,300 | ₩20,700 | ₩19,970 | ₩20,050 | -1.23% | 11.9만 |
|---|
| 2026.04.27 | ₩19,990 | ₩20,800 | ₩19,720 | ₩20,150 | +0.80% | 12.7만 |
|---|
| 2026.04.24 | ₩19,680 | ₩20,500 | ₩19,680 | ₩20,050 | +1.88% | 12.1만 |
|---|
| 2026.04.23 | ₩20,650 | ₩20,650 | ₩19,610 | ₩19,680 | -4.70% | 13.2만 |
|---|
| 2026.04.22 | ₩20,750 | ₩20,750 | ₩19,820 | ₩20,450 | -1.45% | 9.6만 |
|---|
| 2026.04.21 | ₩20,550 | ₩20,900 | ₩19,590 | ₩20,800 | +1.22% | 15.5만 |
|---|
| 2026.04.20 | ₩20,600 | ₩21,200 | ₩20,100 | ₩20,550 | -0.24% | 11.3만 |
|---|
| 2026.04.17 | ₩21,350 | ₩21,600 | ₩20,450 | ₩20,800 | -2.58% | 13.3만 |
|---|
| 2026.04.16 | ₩20,800 | ₩21,500 | ₩20,450 | ₩21,350 | +2.64% | 22.6만 |
|---|
| 2026.04.15 | ₩21,000 | ₩21,200 | ₩19,770 | ₩19,970 | -4.90% | 19.3만 |
|---|
| 2026.04.14 | ₩20,000 | ₩21,900 | ₩20,000 | ₩20,850 | +4.25% | 25.2만 |
|---|
| 2026.04.13 | ₩19,440 | ₩20,350 | ₩19,100 | ₩20,000 | +2.88% | 9만 |
|---|
| 2026.04.10 | ₩17,880 | ₩20,550 | ₩17,880 | ₩19,770 | +10.57% | 31.4만 |
|---|
| 2026.04.09 | ₩18,390 | ₩18,630 | ₩17,050 | ₩17,790 | -3.26% | 10.3만 |
|---|
| 2026.04.08 | ₩18,550 | ₩18,700 | ₩17,800 | ₩18,020 | -2.86% | 10.8만 |
|---|
| 2026.04.07 | ₩17,360 | ₩18,140 | ₩17,010 | ₩17,850 | +2.82% | 9.3만 |
|---|
| 2026.04.06 | ₩18,830 | ₩19,000 | ₩17,260 | ₩17,340 | -7.91% | 17.4만 |
|---|
| 2026.04.03 | ₩19,850 | ₩19,900 | ₩18,510 | ₩18,740 | -5.59% | 17.6만 |
|---|
| 2026.04.02 | ₩21,850 | ₩21,850 | ₩18,900 | ₩19,770 | -9.52% | 29.4만 |
|---|
| 2026.04.01 | ₩21,000 | ₩22,200 | ₩20,700 | ₩21,850 | +4.05% | 37.6만 |
|---|
| 2026.03.31 | ₩20,200 | ₩21,250 | ₩19,910 | ₩20,200 | 0.00% | 34.5만 |
|---|
| 2026.03.30 | ₩19,220 | ₩22,000 | ₩18,630 | ₩20,850 | +8.48% | 50.3만 |
|---|
| 2026.03.27 | ₩19,500 | ₩20,100 | ₩19,400 | ₩19,900 | +2.05% | 20만 |
|---|
| 2026.03.26 | ₩20,400 | ₩20,400 | ₩19,360 | ₩19,460 | -4.61% | 16.3만 |
|---|
| 2026.03.25 | ₩18,600 | ₩20,950 | ₩18,600 | ₩20,050 | +7.80% | 32.9만 |
|---|
| 2026.03.24 | ₩19,420 | ₩19,980 | ₩18,440 | ₩18,490 | -4.79% | 19.5만 |
|---|
| 2026.03.23 | ₩19,010 | ₩19,420 | ₩17,710 | ₩19,000 | -0.05% | 40.3만 |
|---|
| 2026.03.20 | ₩19,180 | ₩19,885 | ₩18,530 | ₩19,850 | +3.49% | 19.8만 |
|---|
| 2026.03.19 | ₩19,600 | ₩19,690 | ₩18,870 | ₩19,150 | -2.30% | 20.1만 |
|---|
| 2026.03.18 | ₩19,990 | ₩20,500 | ₩19,660 | ₩19,890 | -0.50% | 25.1만 |
|---|
| 2026.03.17 | ₩21,000 | ₩21,300 | ₩19,540 | ₩19,690 | -6.24% | 33만 |
|---|
| 2026.03.16 | ₩22,050 | ₩22,050 | ₩20,550 | ₩20,900 | -5.22% | 31.9만 |
|---|
| 2026.03.13 | ₩20,400 | ₩21,700 | ₩20,050 | ₩21,600 | +5.88% | 47.3만 |
|---|
| 2026.03.12 | ₩20,000 | ₩21,050 | ₩18,810 | ₩20,900 | +4.50% | 86.4만 |
|---|
| 2026.03.11 | ₩21,050 | ₩21,700 | ₩18,950 | ₩19,850 | -5.70% | 41.8만 |
|---|
| 2026.03.10 | ₩20,000 | ₩20,600 | ₩19,220 | ₩19,910 | -0.45% | 18.2만 |
|---|
| 2026.03.09 | ₩19,200 | ₩19,550 | ₩18,420 | ₩18,910 | -1.51% | 13.8만 |
|---|
| 2026.03.06 | ₩19,600 | ₩20,300 | ₩19,030 | ₩19,760 | +0.82% | 19.4만 |
|---|
| 2026.03.05 | ₩19,500 | ₩20,400 | ₩18,500 | ₩19,760 | +1.33% | 32.3만 |
|---|
| 2026.03.04 | ₩19,990 | ₩19,990 | ₩16,900 | ₩17,410 | -12.91% | 61만 |
|---|
| 2026.03.03 | ₩20,300 | ₩21,200 | ₩19,900 | ₩20,000 | -1.48% | 35.9만 |
|---|
| 2026.02.27 | ₩21,400 | ₩21,500 | ₩19,740 | ₩20,600 | -3.74% | 87만 |
|---|
| 2026.02.26 | ₩23,850 | ₩23,950 | ₩20,800 | ₩21,400 | -10.27% | 97.1만 |
|---|
| 2026.02.25 | ₩26,200 | ₩26,200 | ₩23,650 | ₩23,950 | -8.59% | 35.4만 |
|---|
| 2026.02.24 | ₩25,800 | ₩27,300 | ₩25,100 | ₩26,250 | +1.74% | 26.6만 |
|---|
| 2026.02.23 | ₩25,050 | ₩26,250 | ₩24,200 | ₩25,800 | +2.99% | 35.9만 |
|---|
| 2026.02.20 | ₩24,800 | ₩26,100 | ₩24,550 | ₩25,550 | +3.02% | 28.8만 |
|---|
| 2026.02.19 | ₩25,550 | ₩25,550 | ₩23,100 | ₩24,700 | -3.33% | 37만 |
|---|
| 2026.02.13 | ₩24,400 | ₩26,350 | ₩23,600 | ₩25,800 | +5.74% | 54.7만 |
|---|
| 2026.02.12 | ₩27,000 | ₩27,250 | ₩23,450 | ₩23,950 | -11.30% | 67.6만 |
|---|
| 2026.02.11 | ₩27,500 | ₩28,300 | ₩25,500 | ₩26,800 | -2.55% | 36.4만 |
|---|
| 2026.02.10 | ₩27,550 | ₩29,150 | ₩26,150 | ₩27,350 | -0.73% | 45.9만 |
|---|
| 2026.02.09 | ₩28,700 | ₩29,600 | ₩27,000 | ₩27,100 | -5.57% | 50.3만 |
|---|
| 2026.02.06 | ₩23,000 | ₩29,450 | ₩21,950 | ₩28,650 | +24.57% | 163.4만 |
|---|
| 2026.02.05 | ₩24,000 | ₩24,900 | ₩21,500 | ₩23,750 | -1.04% | 75.9만 |
|---|
| 2026.02.04 | ₩25,700 | ₩28,200 | ₩23,200 | ₩24,050 | -6.42% | 115.2만 |
|---|
| 2026.02.03 | ₩21,600 | ₩26,300 | ₩21,200 | ₩25,600 | +18.52% | 203.5만 |
|---|
| 2026.02.02 | ₩19,700 | ₩21,700 | ₩18,700 | ₩21,000 | +6.60% | 120.6만 |
|---|
| 2026.01.30 | ₩17,400 | ₩20,500 | ₩17,000 | ₩19,740 | +13.45% | 190.5만 |
|---|
| 2026.01.29 | ₩16,750 | ₩17,380 | ₩16,060 | ₩16,800 | +0.30% | 39.7만 |
|---|
| 2026.01.28 | ₩16,540 | ₩17,150 | ₩16,040 | ₩16,740 | +1.21% | 37.8만 |
|---|
| 2026.01.27 | ₩15,790 | ₩17,040 | ₩15,530 | ₩16,640 | +5.38% | 44.8만 |
|---|
| 2026.01.26 | ₩14,600 | ₩16,900 | ₩14,500 | ₩16,330 | +11.85% | 94.3만 |
|---|
| 2026.01.23 | ₩15,200 | ₩16,550 | ₩14,000 | ₩14,600 | -3.95% | 144.3만 |
|---|
| 2026.01.22 | ₩12,730 | ₩15,500 | ₩12,510 | ₩15,130 | +18.85% | 118.5만 |
|---|
| 2026.01.21 | ₩13,110 | ₩13,200 | ₩12,340 | ₩12,730 | -2.90% | 37.1만 |
|---|
| 2026.01.20 | ₩13,200 | ₩13,770 | ₩13,120 | ₩13,360 | +1.21% | 31.9만 |
|---|
| 2026.01.19 | ₩14,730 | ₩14,730 | ₩13,130 | ₩13,170 | -10.59% | 77만 |
|---|
| 2026.01.16 | ₩14,710 | ₩15,000 | ₩13,500 | ₩14,730 | +0.14% | 89만 |
|---|
| 2026.01.15 | ₩13,150 | ₩15,130 | ₩13,010 | ₩14,690 | +11.71% | 198.9만 |
|---|
| 2026.01.14 | ₩13,580 | ₩14,450 | ₩13,060 | ₩13,150 | -3.17% | 144.2만 |
|---|
| 2026.01.13 | ₩14,810 | ₩14,940 | ₩12,190 | ₩13,390 | -9.59% | 211.9만 |
|---|
| 2026.01.12 | ₩14,400 | ₩18,090 | ₩14,150 | ₩14,250 | -1.04% | 199만 |
|---|
| 2026.01.09 | ₩12,700 | ₩14,990 | ₩12,620 | ₩14,250 | +12.20% | 279.8만 |
|---|
| 2026.01.08 | ₩12,300 | ₩14,670 | ₩11,840 | ₩12,730 | +3.50% | 239.1만 |
|---|
| 2026.01.07 | ₩11,760 | ₩12,130 | ₩11,380 | ₩11,920 | +1.36% | 39.2만 |
|---|
| 2026.01.06 | ₩11,820 | ₩12,210 | ₩11,230 | ₩12,020 | +1.69% | 110.8만 |
|---|
| 2026.01.05 | ₩9,970 | ₩12,330 | ₩9,930 | ₩11,300 | +13.34% | 377.2만 |
|---|
| 2026.01.02 | ₩9,370 | ₩9,790 | ₩9,160 | ₩9,490 | +1.28% | 56.3만 |
|---|
| 2025.12.30 | ₩8,230 | ₩9,500 | ₩8,230 | ₩9,170 | +11.42% | 161.6만 |
|---|
| 2025.12.29 | ₩7,780 | ₩8,360 | ₩7,700 | ₩8,210 | +5.53% | 36.5만 |
|---|
| 2025.12.26 | ₩7,820 | ₩7,980 | ₩7,450 | ₩7,600 | -2.81% | 29.1만 |
|---|
| 2025.12.24 | ₩7,950 | ₩8,100 | ₩7,680 | ₩7,750 | -2.52% | 43만 |
|---|
| 2025.12.23 | ₩8,570 | ₩8,570 | ₩7,550 | ₩7,900 | -7.82% | 73.2만 |
|---|
| 2025.12.22 | ₩8,820 | ₩9,230 | ₩8,510 | ₩8,570 | -2.83% | 36.3만 |
|---|
| 2025.12.19 | ₩9,220 | ₩9,370 | ₩8,690 | ₩8,810 | -4.45% | 42.7만 |
|---|
| 2025.12.18 | ₩9,270 | ₩9,450 | ₩9,120 | ₩9,160 | -1.19% | 16.1만 |
|---|
| 2025.12.17 | ₩9,480 | ₩9,690 | ₩9,210 | ₩9,290 | -2.00% | 20.4만 |
|---|
| 2025.12.16 | ₩9,710 | ₩9,900 | ₩9,230 | ₩9,440 | -2.78% | 42.4만 |
|---|
| 2025.12.15 | ₩9,700 | ₩9,840 | ₩8,910 | ₩9,670 | -0.31% | 71.3만 |
|---|
| 2025.12.12 | ₩7,700 | ₩9,860 | ₩7,700 | ₩9,620 | +24.94% | 342.2만 |
|---|
| 2025.12.11 | ₩7,690 | ₩8,090 | ₩7,400 | ₩7,800 | +1.43% | 138.2만 |
|---|
| 2025.12.10 | ₩6,500 | ₩8,330 | ₩6,500 | ₩7,880 | +21.23% | 469.2만 |
|---|
| 2025.12.09 | ₩6,990 | ₩7,350 | ₩6,140 | ₩6,410 | -8.30% | 77.7만 |
|---|
| 2025.12.08 | ₩7,000 | ₩7,250 | ₩6,360 | ₩6,710 | -4.14% | 63.9만 |
|---|
| 2025.12.05 | ₩6,420 | ₩6,980 | ₩6,390 | ₩6,980 | +8.72% | 37.8만 |
|---|
| 2025.12.04 | ₩6,450 | ₩6,500 | ₩6,330 | ₩6,420 | -0.47% | 7.8만 |
|---|
| 2025.12.03 | ₩6,440 | ₩6,460 | ₩6,260 | ₩6,380 | -0.93% | 13.3만 |
|---|
| 2025.12.02 | ₩6,320 | ₩6,450 | ₩6,220 | ₩6,440 | +1.90% | 21.6만 |
|---|
| 2025.12.01 | ₩5,910 | ₩6,430 | ₩5,910 | ₩6,290 | +6.43% | 51.4만 |
|---|
| 2025.11.28 | ₩5,510 | ₩5,900 | ₩5,510 | ₩5,890 | +6.90% | 17.8만 |
|---|
| 2025.11.27 | ₩5,600 | ₩5,650 | ₩5,500 | ₩5,520 | -1.43% | 4.4만 |
|---|
| 2025.11.26 | ₩5,580 | ₩5,620 | ₩5,530 | ₩5,600 | +0.36% | 2.8만 |
|---|
| 2025.11.25 | ₩5,570 | ₩5,680 | ₩5,490 | ₩5,580 | +0.18% | 3.9만 |
|---|
| 2025.11.24 | ₩5,430 | ₩5,660 | ₩5,430 | ₩5,470 | +0.74% | 7.2만 |
|---|
| 2025.11.21 | ₩5,410 | ₩5,580 | ₩5,350 | ₩5,450 | +0.74% | 6.3만 |
|---|
| 2025.11.20 | ₩5,430 | ₩5,510 | ₩5,350 | ₩5,510 | +1.47% | 8.1만 |
|---|
| 2025.11.19 | ₩5,420 | ₩5,560 | ₩5,380 | ₩5,460 | +0.74% | 5.6만 |
|---|
| 2025.11.18 | ₩5,670 | ₩5,670 | ₩5,420 | ₩5,440 | -4.06% | 7.2만 |
|---|
| 2025.11.17 | ₩5,610 | ₩5,750 | ₩5,570 | ₩5,670 | +1.07% | 10.9만 |
|---|
| 2025.11.14 | ₩5,620 | ₩5,620 | ₩5,500 | ₩5,510 | -1.96% | 7만 |
|---|
| 2025.11.13 | ₩5,590 | ₩5,650 | ₩5,490 | ₩5,560 | -0.54% | 3.5만 |
|---|
| 2025.11.12 | ₩5,380 | ₩5,620 | ₩5,370 | ₩5,610 | +4.28% | 7.6만 |
|---|
| 2025.11.11 | ₩5,320 | ₩5,430 | ₩5,260 | ₩5,430 | +2.07% | 3.6만 |
|---|
| 2025.11.10 | ₩5,330 | ₩5,470 | ₩5,110 | ₩5,370 | +0.75% | 4.6만 |
|---|
| 2025.11.07 | ₩5,210 | ₩5,330 | ₩5,100 | ₩5,330 | +2.30% | 3.4만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,270 | ₩5,110 | ₩5,210 | 0.00% | 4만 |
|---|
| 2025.11.05 | ₩5,070 | ₩5,200 | ₩4,900 | ₩5,200 | +2.56% | 5.5만 |
|---|
| 2025.11.04 | ₩5,230 | ₩5,270 | ₩5,060 | ₩5,070 | -3.06% | 5만 |
|---|
| 2025.11.03 | ₩5,260 | ₩5,390 | ₩5,170 | ₩5,210 | -0.95% | 9.5만 |
|---|
| 2025.10.31 | ₩5,320 | ₩5,410 | ₩5,210 | ₩5,310 | -0.19% | 4.4만 |
|---|
| 2025.10.30 | ₩5,340 | ₩5,340 | ₩5,190 | ₩5,310 | -0.56% | 4.3만 |
|---|
| 2025.10.29 | ₩5,300 | ₩5,400 | ₩5,250 | ₩5,330 | +0.57% | 3.9만 |
|---|
| 2025.10.28 | ₩5,300 | ₩5,330 | ₩5,230 | ₩5,270 | -0.57% | 4.2만 |
|---|
| 2025.10.27 | ₩5,150 | ₩5,350 | ₩5,140 | ₩5,300 | +2.91% | 7.4만 |
|---|
| 2025.10.24 | ₩5,090 | ₩5,160 | ₩5,050 | ₩5,150 | +1.18% | 3.1만 |
|---|
| 2025.10.23 | ₩5,170 | ₩5,170 | ₩5,050 | ₩5,110 | -1.16% | 7만 |
|---|
| 2025.10.22 | ₩5,110 | ₩5,180 | ₩5,050 | ₩5,150 | +0.78% | 2.9만 |
|---|
| 2025.10.21 | ₩5,190 | ₩5,260 | ₩5,060 | ₩5,150 | -0.77% | 7.3만 |
|---|
| 2025.10.20 | ₩4,910 | ₩5,380 | ₩4,900 | ₩5,190 | +5.70% | 9.6만 |
|---|
| 2025.10.17 | ₩4,925 | ₩5,000 | ₩4,850 | ₩4,870 | -1.12% | 5.7만 |
|---|
| 2025.10.16 | ₩4,995 | ₩5,040 | ₩4,900 | ₩4,965 | -0.60% | 5.8만 |
|---|
| 2025.10.15 | ₩5,000 | ₩5,050 | ₩4,925 | ₩5,000 | 0.00% | 1.4만 |
|---|
| 2025.10.14 | ₩5,120 | ₩5,120 | ₩4,935 | ₩4,955 | -3.22% | 7.2만 |
|---|
| 2025.10.13 | ₩5,040 | ₩5,130 | ₩4,980 | ₩5,110 | +1.39% | 4.8만 |
|---|