시장 데이터를 불러오는 중
전체 종목
멕아이씨에스 과거 주가
058110.KQ · KOSDAQ
주요 제품·사업: 인공호흡기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058110.KQ · KOSDAQ
주요 제품·사업: 인공호흡기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,686 | ₩1,687 | ₩1,544 | ₩1,630 | -3.32% | 9.3만 |
| 2026.10.07 | ₩1,573 | ₩1,849 | ₩1,565 | ₩1,690 | +7.44% | 73.2만 |
| 2026.10.06 | ₩1,517 | ₩1,593 | ₩1,509 | ₩1,560 | +2.83% | 6.3만 |
| 2026.10.02 | ₩1,478 | ₩1,545 | ₩1,471 | ₩1,499 | +1.42% | 6.8만 |
| 2026.10.01 | ₩1,473 | ₩1,480 | ₩1,451 | ₩1,451 | -1.49% | 2.4만 |
| 2026.09.30 | ₩1,488 | ₩1,488 | ₩1,438 | ₩1,472 | -1.08% | 2.6만 |
| 2026.09.29 | ₩1,490 | ₩1,490 | ₩1,440 | ₩1,471 | -1.28% | 2.2만 |
| 2026.09.28 | ₩1,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,478 |
| ₩1,478 |
| -1.66% |
| 3.6만 |
| 2026.09.23 | ₩1,490 | ₩1,519 | ₩1,455 | ₩1,497 | +0.47% | 2만 |
|---|
| 2026.09.22 | ₩1,543 | ₩1,550 | ₩1,489 | ₩1,495 | -3.11% | 4.6만 |
|---|
| 2026.09.21 | ₩1,553 | ₩1,555 | ₩1,520 | ₩1,548 | -0.32% | 1.8만 |
|---|
| 2026.09.18 | ₩1,513 | ₩1,579 | ₩1,505 | ₩1,545 | +2.12% | 4만 |
|---|
| 2026.09.17 | ₩1,525 | ₩1,527 | ₩1,475 | ₩1,505 | -1.31% | 3.1만 |
|---|
| 2026.09.16 | ₩1,535 | ₩1,535 | ₩1,440 | ₩1,513 | -1.43% | 10.6만 |
|---|
| 2026.09.15 | ₩1,686 | ₩1,686 | ₩1,482 | ₩1,518 | -9.96% | 27.1만 |
|---|
| 2026.09.14 | ₩1,580 | ₩1,728 | ₩1,538 | ₩1,548 | -2.03% | 32.3만 |
|---|
| 2026.09.11 | ₩1,511 | ₩1,629 | ₩1,511 | ₩1,580 | +4.57% | 4.1만 |
|---|
| 2026.09.10 | ₩1,569 | ₩1,680 | ₩1,520 | ₩1,580 | +0.70% | 8.3만 |
|---|
| 2026.09.09 | ₩1,546 | ₩1,585 | ₩1,535 | ₩1,569 | +1.49% | 1.3만 |
|---|
| 2026.09.08 | ₩1,568 | ₩1,600 | ₩1,519 | ₩1,520 | -3.06% | 6만 |
|---|
| 2026.09.07 | ₩1,640 | ₩1,644 | ₩1,555 | ₩1,568 | -4.39% | 3.6만 |
|---|
| 2026.09.04 | ₩1,592 | ₩1,635 | ₩1,568 | ₩1,623 | +1.95% | 4.3만 |
|---|
| 2026.09.03 | ₩1,646 | ₩1,665 | ₩1,575 | ₩1,592 | -3.28% | 2.7만 |
|---|
| 2026.09.02 | ₩1,708 | ₩1,708 | ₩1,646 | ₩1,646 | -3.63% | 1.4만 |
|---|
| 2026.09.01 | ₩1,718 | ₩1,779 | ₩1,600 | ₩1,692 | -1.51% | 3만 |
|---|
| 2026.08.31 | ₩1,724 | ₩1,765 | ₩1,688 | ₩1,708 | -0.93% | 1.4만 |
|---|
| 2026.08.28 | ₩1,710 | ₩1,765 | ₩1,693 | ₩1,724 | +0.82% | 1.4만 |
|---|
| 2026.08.27 | ₩1,691 | ₩1,702 | ₩1,667 | ₩1,692 | +0.06% | 1.7만 |
|---|
| 2026.08.26 | ₩1,706 | ₩1,721 | ₩1,669 | ₩1,685 | -1.23% | 1만 |
|---|
| 2026.08.25 | ₩1,682 | ₩1,707 | ₩1,620 | ₩1,705 | +1.37% | 3.4만 |
|---|
| 2026.08.24 | ₩1,765 | ₩1,916 | ₩1,682 | ₩1,682 | -4.70% | 20만 |
|---|
| 2026.08.21 | ₩1,781 | ₩1,781 | ₩1,627 | ₩1,680 | -5.67% | 8.5만 |
|---|
| 2026.08.20 | ₩1,795 | ₩1,851 | ₩1,650 | ₩1,784 | -0.61% | 3만 |
|---|
| 2026.08.19 | ₩1,711 | ₩1,848 | ₩1,681 | ₩1,795 | +4.91% | 3.3만 |
|---|
| 2026.08.18 | ₩1,832 | ₩1,832 | ₩1,703 | ₩1,766 | -3.60% | 6만 |
|---|
| 2026.08.14 | ₩1,761 | ₩1,990 | ₩1,761 | ₩1,832 | +4.03% | 8.2만 |
|---|
| 2026.08.13 | ₩1,674 | ₩1,903 | ₩1,674 | ₩1,802 | +7.65% | 13.1만 |
|---|
| 2026.08.12 | ₩1,671 | ₩1,740 | ₩1,639 | ₩1,642 | -1.74% | 7.8만 |
|---|
| 2026.08.11 | ₩1,645 | ₩1,694 | ₩1,578 | ₩1,670 | +1.52% | 6.9만 |
|---|
| 2026.08.10 | ₩1,596 | ₩1,688 | ₩1,581 | ₩1,590 | -0.38% | 2.1만 |
|---|
| 2026.08.07 | ₩1,618 | ₩1,647 | ₩1,570 | ₩1,585 | -2.04% | 2.4만 |
|---|
| 2026.08.06 | ₩1,638 | ₩1,639 | ₩1,575 | ₩1,618 | -1.22% | 2.2만 |
|---|
| 2026.08.05 | ₩1,559 | ₩1,688 | ₩1,559 | ₩1,638 | +5.07% | 2.7만 |
|---|
| 2026.08.04 | ₩1,554 | ₩1,613 | ₩1,524 | ₩1,559 | +0.32% | 5.3만 |
|---|
| 2026.08.03 | ₩1,563 | ₩1,660 | ₩1,518 | ₩1,554 | -0.58% | 2.4만 |
|---|
| 2026.07.31 | ₩1,507 | ₩1,569 | ₩1,480 | ₩1,563 | +3.72% | 2.3만 |
|---|
| 2026.07.30 | ₩1,600 | ₩1,600 | ₩1,460 | ₩1,507 | -5.81% | 4.3만 |
|---|
| 2026.07.29 | ₩1,589 | ₩1,651 | ₩1,412 | ₩1,600 | +0.69% | 7.1만 |
|---|
| 2026.07.28 | ₩1,675 | ₩1,695 | ₩1,507 | ₩1,589 | -5.13% | 7.2만 |
|---|
| 2026.07.27 | ₩1,753 | ₩1,769 | ₩1,665 | ₩1,675 | -4.45% | 1.9만 |
|---|
| 2026.07.24 | ₩1,772 | ₩1,798 | ₩1,690 | ₩1,697 | -4.23% | 8만 |
|---|
| 2026.07.23 | ₩1,853 | ₩1,853 | ₩1,760 | ₩1,787 | -3.56% | 2.8만 |
|---|
| 2026.07.22 | ₩1,807 | ₩1,810 | ₩1,744 | ₩1,780 | -1.49% | 3.2만 |
|---|
| 2026.07.21 | ₩1,658 | ₩1,810 | ₩1,658 | ₩1,810 | +9.17% | 5.6만 |
|---|
| 2026.07.20 | ₩1,855 | ₩1,855 | ₩1,671 | ₩1,673 | -9.81% | 16만 |
|---|
| 2026.07.16 | ₩1,924 | ₩1,924 | ₩1,852 | ₩1,855 | -3.59% | 6만 |
|---|
| 2026.07.15 | ₩1,895 | ₩1,957 | ₩1,885 | ₩1,892 | -0.16% | 2.2만 |
|---|
| 2026.07.14 | ₩1,880 | ₩1,923 | ₩1,831 | ₩1,880 | 0.00% | 8.5만 |
|---|
| 2026.07.13 | ₩1,923 | ₩2,035 | ₩1,851 | ₩1,890 | -1.72% | 4.3만 |
|---|
| 2026.07.10 | ₩1,820 | ₩1,940 | ₩1,820 | ₩1,923 | +5.66% | 8.8만 |
|---|
| 2026.07.09 | ₩1,870 | ₩1,910 | ₩1,783 | ₩1,850 | -1.07% | 6.8만 |
|---|
| 2026.07.08 | ₩1,960 | ₩1,963 | ₩1,809 | ₩1,850 | -5.61% | 3.2만 |
|---|
| 2026.07.07 | ₩1,857 | ₩1,938 | ₩1,822 | ₩1,870 | +0.70% | 6.7만 |
|---|
| 2026.07.06 | ₩1,938 | ₩1,938 | ₩1,849 | ₩1,857 | -4.18% | 2.3만 |
|---|
| 2026.07.03 | ₩1,829 | ₩1,983 | ₩1,827 | ₩1,926 | +5.30% | 3.6만 |
|---|
| 2026.07.02 | ₩2,020 | ₩2,020 | ₩1,848 | ₩1,922 | -4.85% | 3.3만 |
|---|
| 2026.07.01 | ₩2,020 | ₩2,200 | ₩1,901 | ₩1,961 | -2.92% | 6.6만 |
|---|
| 2026.06.30 | ₩1,951 | ₩1,998 | ₩1,917 | ₩1,960 | +0.46% | 3.5만 |
|---|
| 2026.06.29 | ₩2,000 | ₩2,020 | ₩1,910 | ₩1,936 | -3.20% | 6.4만 |
|---|
| 2026.06.26 | ₩2,000 | ₩2,005 | ₩1,815 | ₩2,005 | +0.25% | 7.1만 |
|---|
| 2026.06.25 | ₩1,981 | ₩2,355 | ₩1,801 | ₩1,982 | +0.05% | 10.6만 |
|---|
| 2026.06.24 | ₩1,937 | ₩2,070 | ₩1,868 | ₩1,979 | +2.17% | 6.9만 |
|---|
| 2026.06.23 | ₩1,916 | ₩1,938 | ₩1,816 | ₩1,857 | -3.08% | 6.6만 |
|---|
| 2026.06.22 | ₩2,065 | ₩2,065 | ₩1,873 | ₩1,948 | -5.67% | 3.3만 |
|---|
| 2026.06.19 | ₩2,180 | ₩2,180 | ₩1,939 | ₩2,070 | -5.05% | 3.9만 |
|---|
| 2026.06.18 | ₩2,340 | ₩2,340 | ₩2,085 | ₩2,085 | -10.90% | 2.6만 |
|---|
| 2026.06.17 | ₩2,130 | ₩2,305 | ₩2,055 | ₩2,240 | +5.16% | 7.6만 |
|---|
| 2026.06.16 | ₩2,090 | ₩2,165 | ₩2,080 | ₩2,130 | +1.91% | 4.3만 |
|---|
| 2026.06.15 | ₩2,015 | ₩2,125 | ₩1,995 | ₩2,085 | +3.47% | 7만 |
|---|
| 2026.06.12 | ₩1,943 | ₩2,080 | ₩1,922 | ₩2,015 | +3.71% | 3.9만 |
|---|
| 2026.06.11 | ₩1,905 | ₩2,100 | ₩1,819 | ₩1,921 | +0.84% | 10.9만 |
|---|
| 2026.06.10 | ₩1,893 | ₩1,910 | ₩1,814 | ₩1,904 | +0.58% | 4.7만 |
|---|
| 2026.06.09 | ₩1,805 | ₩1,932 | ₩1,805 | ₩1,879 | +4.10% | 5.8만 |
|---|
| 2026.06.08 | ₩1,942 | ₩1,942 | ₩1,801 | ₩1,805 | -7.05% | 4만 |
|---|
| 2026.06.05 | ₩1,963 | ₩2,040 | ₩1,850 | ₩1,945 | -0.92% | 11.1만 |
|---|
| 2026.06.04 | ₩2,140 | ₩2,145 | ₩1,948 | ₩1,963 | -8.27% | 4.1만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,205 | ₩1,989 | ₩2,055 | -6.59% | 7.7만 |
|---|
| 2026.06.01 | ₩2,145 | ₩2,150 | ₩1,957 | ₩2,120 | -1.17% | 13.1만 |
|---|
| 2026.05.29 | ₩2,310 | ₩2,395 | ₩2,145 | ₩2,160 | -6.49% | 10.3만 |
|---|
| 2026.05.28 | ₩2,315 | ₩2,380 | ₩2,200 | ₩2,330 | +0.65% | 6.9만 |
|---|
| 2026.05.27 | ₩2,450 | ₩2,505 | ₩2,280 | ₩2,330 | -4.90% | 9.5만 |
|---|
| 2026.05.26 | ₩2,490 | ₩2,560 | ₩2,415 | ₩2,465 | -1.00% | 6.2만 |
|---|
| 2026.05.22 | ₩2,400 | ₩2,530 | ₩2,400 | ₩2,485 | +3.54% | 5.6만 |
|---|
| 2026.05.21 | ₩2,455 | ₩2,505 | ₩2,385 | ₩2,420 | -1.43% | 4.5만 |
|---|
| 2026.05.20 | ₩2,460 | ₩2,630 | ₩2,345 | ₩2,455 | -0.20% | 21.9만 |
|---|
| 2026.05.19 | ₩2,565 | ₩2,580 | ₩2,445 | ₩2,450 | -4.48% | 7만 |
|---|
| 2026.05.18 | ₩2,605 | ₩2,655 | ₩2,470 | ₩2,565 | -1.54% | 10.1만 |
|---|
| 2026.05.15 | ₩2,705 | ₩2,705 | ₩2,440 | ₩2,600 | -3.88% | 16.1만 |
|---|
| 2026.05.14 | ₩2,625 | ₩2,845 | ₩2,625 | ₩2,705 | +3.05% | 22.5만 |
|---|
| 2026.05.13 | ₩2,715 | ₩2,840 | ₩2,615 | ₩2,650 | -2.39% | 20.2만 |
|---|
| 2026.05.12 | ₩2,615 | ₩2,880 | ₩2,545 | ₩2,660 | +1.72% | 49.8만 |
|---|
| 2026.05.11 | ₩2,590 | ₩2,760 | ₩2,570 | ₩2,635 | +1.74% | 12만 |
|---|
| 2026.05.08 | ₩2,610 | ₩2,715 | ₩2,525 | ₩2,590 | -0.77% | 12.9만 |
|---|
| 2026.05.07 | ₩2,550 | ₩2,710 | ₩2,550 | ₩2,610 | +2.35% | 8.2만 |
|---|
| 2026.05.06 | ₩2,900 | ₩2,900 | ₩2,525 | ₩2,555 | -11.90% | 24.1만 |
|---|
| 2026.05.04 | ₩2,780 | ₩2,850 | ₩2,650 | ₩2,730 | -1.80% | 14.1만 |
|---|
| 2026.04.30 | ₩2,775 | ₩2,830 | ₩2,745 | ₩2,780 | +0.18% | 7.6만 |
|---|
| 2026.04.29 | ₩2,870 | ₩2,890 | ₩2,800 | ₩2,805 | -2.26% | 16.9만 |
|---|
| 2026.04.28 | ₩2,960 | ₩3,040 | ₩2,870 | ₩2,890 | -2.36% | 20.6만 |
|---|
| 2026.04.27 | ₩2,900 | ₩3,035 | ₩2,850 | ₩2,965 | +2.24% | 15.7만 |
|---|
| 2026.04.24 | ₩2,875 | ₩2,895 | ₩2,830 | ₩2,890 | +0.52% | 12.2만 |
|---|
| 2026.04.23 | ₩2,930 | ₩2,985 | ₩2,830 | ₩2,875 | -1.88% | 21.1만 |
|---|
| 2026.04.22 | ₩2,940 | ₩3,010 | ₩2,880 | ₩2,925 | -0.51% | 25.9만 |
|---|
| 2026.04.21 | ₩3,005 | ₩3,020 | ₩2,900 | ₩2,960 | -1.50% | 24.6만 |
|---|
| 2026.04.20 | ₩3,145 | ₩3,170 | ₩2,990 | ₩2,995 | -4.77% | 59.6만 |
|---|
| 2026.04.17 | ₩3,045 | ₩3,755 | ₩3,010 | ₩3,235 | +6.24% | 443.8만 |
|---|
| 2026.04.16 | ₩3,070 | ₩3,130 | ₩2,960 | ₩2,990 | -2.61% | 42.1만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,350 | ₩3,050 | ₩3,060 | -8.66% | 61.2만 |
|---|
| 2026.04.14 | ₩3,260 | ₩3,420 | ₩3,200 | ₩3,375 | +3.53% | 63.1만 |
|---|
| 2026.04.13 | ₩3,120 | ₩3,190 | ₩3,025 | ₩3,190 | +2.24% | 45만 |
|---|
| 2026.04.10 | ₩3,000 | ₩3,390 | ₩2,960 | ₩3,220 | +7.33% | 139.9만 |
|---|
| 2026.04.09 | ₩2,980 | ₩3,030 | ₩2,885 | ₩2,980 | 0.00% | 45만 |
|---|
| 2026.04.08 | ₩2,815 | ₩3,170 | ₩2,815 | ₩2,975 | +5.68% | 237.8만 |
|---|
| 2026.04.07 | ₩2,765 | ₩2,935 | ₩2,750 | ₩2,790 | +0.90% | 87.3만 |
|---|
| 2026.04.06 | ₩2,915 | ₩2,915 | ₩2,710 | ₩2,765 | -5.15% | 64.6만 |
|---|
| 2026.04.03 | ₩2,810 | ₩3,200 | ₩2,740 | ₩2,955 | +5.16% | 332.1만 |
|---|
| 2026.04.02 | ₩3,180 | ₩3,200 | ₩2,760 | ₩2,770 | -12.89% | 249.9만 |
|---|
| 2026.04.01 | ₩3,740 | ₩4,000 | ₩2,975 | ₩3,210 | -14.17% | 1147.1만 |
|---|
| 2026.03.31 | ₩3,460 | ₩3,460 | ₩2,840 | ₩3,460 | 0.00% | 1103.4만 |
|---|
| 2026.03.30 | ₩2,125 | ₩2,665 | ₩2,100 | ₩2,665 | +25.41% | 63.2만 |
|---|
| 2026.03.27 | ₩2,100 | ₩2,100 | ₩2,015 | ₩2,050 | -2.38% | 9.4만 |
|---|
| 2026.03.26 | ₩2,155 | ₩2,185 | ₩2,045 | ₩2,105 | -2.32% | 15.5만 |
|---|
| 2026.03.25 | ₩1,920 | ₩2,215 | ₩1,920 | ₩2,115 | +10.16% | 61.8만 |
|---|
| 2026.03.24 | ₩1,960 | ₩1,960 | ₩1,848 | ₩1,910 | -2.55% | 19.4만 |
|---|
| 2026.03.23 | ₩1,890 | ₩1,890 | ₩1,843 | ₩1,864 | -1.38% | 8.3만 |
|---|
| 2026.03.20 | ₩1,902 | ₩1,930 | ₩1,833 | ₩1,890 | -0.63% | 15.1만 |
|---|
| 2026.03.19 | ₩1,872 | ₩1,924 | ₩1,845 | ₩1,892 | +1.07% | 6.8만 |
|---|
| 2026.03.18 | ₩1,841 | ₩1,887 | ₩1,831 | ₩1,862 | +1.14% | 9.3만 |
|---|
| 2026.03.17 | ₩1,800 | ₩1,847 | ₩1,800 | ₩1,832 | +1.78% | 5.1만 |
|---|
| 2026.03.16 | ₩1,781 | ₩1,819 | ₩1,737 | ₩1,774 | -0.39% | 7.7만 |
|---|
| 2026.03.13 | ₩1,800 | ₩1,800 | ₩1,703 | ₩1,781 | -1.06% | 11.9만 |
|---|
| 2026.03.12 | ₩1,685 | ₩1,987 | ₩1,685 | ₩1,826 | +8.37% | 69.1만 |
|---|
| 2026.03.11 | ₩1,699 | ₩1,721 | ₩1,653 | ₩1,690 | -0.53% | 5.1만 |
|---|
| 2026.03.10 | ₩1,651 | ₩1,698 | ₩1,599 | ₩1,652 | +0.06% | 5.7만 |
|---|
| 2026.03.09 | ₩1,669 | ₩1,669 | ₩1,539 | ₩1,614 | -3.30% | 4.6만 |
|---|
| 2026.03.06 | ₩1,655 | ₩1,670 | ₩1,560 | ₩1,670 | +0.91% | 7.6만 |
|---|
| 2026.03.05 | ₩1,488 | ₩1,664 | ₩1,488 | ₩1,650 | +10.89% | 9만 |
|---|
| 2026.03.04 | ₩1,592 | ₩1,605 | ₩1,486 | ₩1,486 | -6.66% | 11.6만 |
|---|
| 2026.03.03 | ₩1,650 | ₩1,657 | ₩1,600 | ₩1,605 | -2.73% | 14.9만 |
|---|
| 2026.02.27 | ₩1,685 | ₩1,685 | ₩1,584 | ₩1,656 | -1.72% | 14.8만 |
|---|
| 2026.02.26 | ₩1,741 | ₩1,741 | ₩1,682 | ₩1,685 | -3.22% | 8.7만 |
|---|
| 2026.02.25 | ₩1,735 | ₩1,768 | ₩1,690 | ₩1,727 | -0.46% | 11.1만 |
|---|
| 2026.02.24 | ₩1,766 | ₩1,779 | ₩1,734 | ₩1,741 | -1.42% | 4.3만 |
|---|
| 2026.02.23 | ₩1,706 | ₩1,777 | ₩1,680 | ₩1,762 | +3.28% | 14.6만 |
|---|
| 2026.02.20 | ₩1,728 | ₩1,738 | ₩1,664 | ₩1,706 | -1.27% | 16.1만 |
|---|
| 2026.02.19 | ₩1,844 | ₩1,844 | ₩1,660 | ₩1,728 | -6.29% | 16.3만 |
|---|
| 2026.02.13 | ₩1,860 | ₩1,862 | ₩1,826 | ₩1,830 | -1.61% | 6.4만 |
|---|
| 2026.02.12 | ₩1,846 | ₩1,880 | ₩1,838 | ₩1,860 | +0.76% | 4만 |
|---|
| 2026.02.11 | ₩1,870 | ₩1,895 | ₩1,834 | ₩1,846 | -1.28% | 4.8만 |
|---|
| 2026.02.10 | ₩1,852 | ₩1,896 | ₩1,849 | ₩1,860 | +0.43% | 4.8만 |
|---|
| 2026.02.09 | ₩1,845 | ₩1,866 | ₩1,816 | ₩1,860 | +0.81% | 5.3만 |
|---|
| 2026.02.06 | ₩1,875 | ₩1,875 | ₩1,820 | ₩1,833 | -2.24% | 14만 |
|---|
| 2026.02.05 | ₩1,866 | ₩1,899 | ₩1,860 | ₩1,875 | +0.48% | 11.8만 |
|---|
| 2026.02.04 | ₩1,835 | ₩1,877 | ₩1,800 | ₩1,856 | +1.14% | 6.7만 |
|---|
| 2026.02.03 | ₩1,837 | ₩1,847 | ₩1,809 | ₩1,823 | -0.76% | 4.5만 |
|---|
| 2026.02.02 | ₩1,846 | ₩1,870 | ₩1,800 | ₩1,837 | -0.49% | 10.2만 |
|---|
| 2026.01.30 | ₩1,860 | ₩1,867 | ₩1,830 | ₩1,836 | -1.29% | 10.5만 |
|---|
| 2026.01.29 | ₩1,886 | ₩1,897 | ₩1,857 | ₩1,863 | -1.22% | 3.6만 |
|---|
| 2026.01.28 | ₩1,859 | ₩1,897 | ₩1,859 | ₩1,886 | +1.45% | 10.8만 |
|---|
| 2026.01.27 | ₩1,875 | ₩1,875 | ₩1,842 | ₩1,860 | -0.80% | 3.3만 |
|---|
| 2026.01.26 | ₩1,829 | ₩1,875 | ₩1,829 | ₩1,859 | +1.64% | 7.3만 |
|---|
| 2026.01.23 | ₩1,813 | ₩1,828 | ₩1,799 | ₩1,825 | +0.66% | 7.3만 |
|---|
| 2026.01.22 | ₩1,835 | ₩1,835 | ₩1,803 | ₩1,813 | -1.20% | 3.3만 |
|---|
| 2026.01.21 | ₩1,882 | ₩1,882 | ₩1,820 | ₩1,820 | -3.29% | 5만 |
|---|
| 2026.01.20 | ₩1,821 | ₩1,909 | ₩1,810 | ₩1,866 | +2.47% | 6.6만 |
|---|
| 2026.01.19 | ₩1,855 | ₩1,855 | ₩1,815 | ₩1,821 | -1.83% | 3.4만 |
|---|
| 2026.01.16 | ₩1,871 | ₩1,889 | ₩1,845 | ₩1,855 | -0.86% | 3.2만 |
|---|
| 2026.01.15 | ₩1,870 | ₩1,888 | ₩1,836 | ₩1,871 | +0.05% | 5.4만 |
|---|
| 2026.01.14 | ₩1,844 | ₩1,866 | ₩1,819 | ₩1,864 | +1.08% | 3.2만 |
|---|
| 2026.01.13 | ₩1,833 | ₩1,872 | ₩1,828 | ₩1,844 | +0.60% | 4.6만 |
|---|
| 2026.01.12 | ₩1,860 | ₩1,882 | ₩1,826 | ₩1,857 | -0.16% | 5만 |
|---|
| 2026.01.09 | ₩1,791 | ₩1,857 | ₩1,791 | ₩1,836 | +2.51% | 9.3만 |
|---|
| 2026.01.08 | ₩1,884 | ₩1,884 | ₩1,804 | ₩1,804 | -4.25% | 7.4만 |
|---|
| 2026.01.07 | ₩1,938 | ₩1,938 | ₩1,840 | ₩1,860 | -4.02% | 4.5만 |
|---|
| 2026.01.06 | ₩1,914 | ₩1,940 | ₩1,862 | ₩1,873 | -2.14% | 7.3만 |
|---|
| 2026.01.05 | ₩1,938 | ₩1,939 | ₩1,900 | ₩1,914 | -1.24% | 3.6만 |
|---|
| 2026.01.02 | ₩1,901 | ₩1,948 | ₩1,886 | ₩1,930 | +1.53% | 4.9만 |
|---|
| 2025.12.30 | ₩1,907 | ₩1,938 | ₩1,828 | ₩1,886 | -1.10% | 5.7만 |
|---|
| 2025.12.29 | ₩1,908 | ₩1,949 | ₩1,878 | ₩1,902 | -0.31% | 5.6만 |
|---|
| 2025.12.26 | ₩1,926 | ₩1,948 | ₩1,890 | ₩1,905 | -1.09% | 4.7만 |
|---|
| 2025.12.24 | ₩1,914 | ₩1,942 | ₩1,893 | ₩1,930 | +0.84% | 2.8만 |
|---|
| 2025.12.23 | ₩1,906 | ₩1,942 | ₩1,877 | ₩1,902 | -0.21% | 6.2만 |
|---|
| 2025.12.22 | ₩1,950 | ₩1,950 | ₩1,920 | ₩1,922 | -1.44% | 3.2만 |
|---|
| 2025.12.19 | ₩1,897 | ₩1,959 | ₩1,857 | ₩1,950 | +2.79% | 6만 |
|---|
| 2025.12.18 | ₩1,908 | ₩1,964 | ₩1,870 | ₩1,897 | -0.58% | 2.3만 |
|---|
| 2025.12.17 | ₩1,949 | ₩1,949 | ₩1,850 | ₩1,908 | -2.10% | 2.3만 |
|---|
| 2025.12.16 | ₩1,970 | ₩1,970 | ₩1,902 | ₩1,917 | -2.69% | 4.4만 |
|---|
| 2025.12.15 | ₩1,987 | ₩1,999 | ₩1,949 | ₩1,960 | -1.36% | 5.8만 |
|---|
| 2025.12.12 | ₩1,988 | ₩2,005 | ₩1,979 | ₩1,988 | 0.00% | 6.9만 |
|---|
| 2025.12.11 | ₩2,000 | ₩2,020 | ₩1,988 | ₩1,999 | -0.05% | 5.6만 |
|---|
| 2025.12.10 | ₩1,995 | ₩2,010 | ₩1,987 | ₩2,000 | +0.25% | 3.6만 |
|---|
| 2025.12.09 | ₩1,976 | ₩2,020 | ₩1,976 | ₩1,995 | +0.96% | 2.1만 |
|---|
| 2025.12.08 | ₩2,000 | ₩2,030 | ₩1,980 | ₩1,995 | -0.25% | 4.8만 |
|---|
| 2025.12.05 | ₩1,999 | ₩2,040 | ₩1,986 | ₩2,020 | +1.05% | 4.8만 |
|---|
| 2025.12.04 | ₩2,035 | ₩2,060 | ₩1,996 | ₩2,005 | -1.47% | 4.6만 |
|---|
| 2025.12.03 | ₩2,040 | ₩2,060 | ₩2,015 | ₩2,035 | -0.25% | 3.3만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,040 | +0.99% | 5만 |
|---|
| 2025.12.01 | ₩1,989 | ₩2,035 | ₩1,987 | ₩2,020 | +1.56% | 9.7만 |
|---|
| 2025.11.28 | ₩1,966 | ₩1,995 | ₩1,942 | ₩1,973 | +0.36% | 8.9만 |
|---|
| 2025.11.27 | ₩1,939 | ₩1,970 | ₩1,939 | ₩1,968 | +1.50% | 4.1만 |
|---|
| 2025.11.26 | ₩1,934 | ₩1,977 | ₩1,923 | ₩1,955 | +1.09% | 5.1만 |
|---|
| 2025.11.25 | ₩1,973 | ₩1,976 | ₩1,915 | ₩1,934 | -1.98% | 5.7만 |
|---|
| 2025.11.24 | ₩1,980 | ₩2,050 | ₩1,955 | ₩1,973 | -0.35% | 13.8만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,100 | ₩2,000 | ₩2,000 | -1.48% | 23.8만 |
|---|
| 2025.11.20 | ₩1,980 | ₩2,040 | ₩1,974 | ₩1,996 | +0.81% | 10.6만 |
|---|
| 2025.11.19 | ₩2,010 | ₩2,045 | ₩1,967 | ₩1,991 | -0.95% | 9.9만 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,105 | ₩1,990 | ₩2,010 | 0.00% | 28.1만 |
|---|
| 2025.11.17 | ₩2,010 | ₩2,075 | ₩1,990 | ₩2,030 | +1.00% | 16.9만 |
|---|
| 2025.11.14 | ₩1,977 | ₩2,150 | ₩1,935 | ₩2,010 | +1.67% | 78.5만 |
|---|
| 2025.11.13 | ₩1,950 | ₩2,035 | ₩1,900 | ₩1,932 | -0.92% | 24.7만 |
|---|
| 2025.11.12 | ₩1,959 | ₩2,005 | ₩1,934 | ₩1,950 | -0.46% | 21.7만 |
|---|
| 2025.11.11 | ₩1,859 | ₩2,290 | ₩1,822 | ₩1,961 | +5.49% | 208.7만 |
|---|
| 2025.11.10 | ₩1,850 | ₩1,875 | ₩1,830 | ₩1,845 | -0.27% | 3.6만 |
|---|
| 2025.11.07 | ₩1,847 | ₩1,899 | ₩1,777 | ₩1,845 | -0.11% | 7.4만 |
|---|
| 2025.11.06 | ₩1,830 | ₩1,884 | ₩1,826 | ₩1,853 | +1.26% | 4.9만 |
|---|
| 2025.11.05 | ₩1,866 | ₩1,866 | ₩1,795 | ₩1,845 | -1.13% | 8.3만 |
|---|
| 2025.11.04 | ₩1,780 | ₩1,921 | ₩1,780 | ₩1,866 | +4.83% | 18.8만 |
|---|
| 2025.11.03 | ₩1,789 | ₩1,789 | ₩1,760 | ₩1,780 | -0.50% | 7만 |
|---|
| 2025.10.31 | ₩1,836 | ₩1,836 | ₩1,763 | ₩1,779 | -3.10% | 5.1만 |
|---|
| 2025.10.30 | ₩1,844 | ₩1,898 | ₩1,798 | ₩1,799 | -2.44% | 5.9만 |
|---|
| 2025.10.29 | ₩1,870 | ₩1,878 | ₩1,839 | ₩1,844 | -1.39% | 5.7만 |
|---|
| 2025.10.28 | ₩1,870 | ₩1,891 | ₩1,851 | ₩1,871 | +0.05% | 3.3만 |
|---|
| 2025.10.27 | ₩1,856 | ₩1,900 | ₩1,854 | ₩1,870 | +0.75% | 5만 |
|---|
| 2025.10.24 | ₩1,934 | ₩1,934 | ₩1,850 | ₩1,856 | -4.03% | 7.2만 |
|---|
| 2025.10.23 | ₩1,896 | ₩1,899 | ₩1,865 | ₩1,881 | -0.79% | 3.3만 |
|---|
| 2025.10.22 | ₩1,867 | ₩1,933 | ₩1,867 | ₩1,899 | +1.71% | 4.4만 |
|---|
| 2025.10.21 | ₩1,915 | ₩1,918 | ₩1,882 | ₩1,885 | -1.57% | 5.7만 |
|---|
| 2025.10.20 | ₩1,896 | ₩1,913 | ₩1,880 | ₩1,890 | -0.32% | 4.8만 |
|---|
| 2025.10.17 | ₩1,913 | ₩1,920 | ₩1,891 | ₩1,896 | -0.89% | 5.6만 |
|---|
| 2025.10.16 | ₩1,936 | ₩1,936 | ₩1,912 | ₩1,921 | -0.77% | 4만 |
|---|
| 2025.10.15 | ₩1,928 | ₩1,984 | ₩1,900 | ₩1,933 | +0.26% | 4.1만 |
|---|
| 2025.10.14 | ₩1,958 | ₩1,958 | ₩1,914 | ₩1,928 | -1.53% | 4.6만 |
|---|
| 2025.10.13 | ₩1,960 | ₩1,964 | ₩1,900 | ₩1,958 | -0.10% | 5.2만 |
|---|
| 2025.10.10 | ₩1,988 | ₩1,991 | ₩1,956 | ₩1,965 | -1.16% | 4.2만 |
|---|