시장 데이터를 불러오는 중
전체 종목
MDS테크 과거 주가
086960.KQ · KOSDAQ
주요 제품·사업: 임베디드개발솔루션,임베디드소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086960.KQ · KOSDAQ
주요 제품·사업: 임베디드개발솔루션,임베디드소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,360 | ₩2,400 | ₩2,310 | ₩2,360 | 0.00% | 35.3만 |
| 2026.10.07 | ₩2,450 | ₩2,470 | ₩2,350 | ₩2,370 | -3.27% | 57.8만 |
| 2026.10.06 | ₩2,385 | ₩2,475 | ₩2,370 | ₩2,440 | +2.31% | 94.6만 |
| 2026.10.02 | ₩2,325 | ₩2,375 | ₩2,315 | ₩2,365 | +1.72% | 41.9만 |
| 2026.10.01 | ₩2,260 | ₩2,355 | ₩2,215 | ₩2,325 | +2.88% | 83.7만 |
| 2026.09.30 | ₩2,355 | ₩2,390 | ₩2,260 | ₩2,260 | -4.03% | 127.1만 |
| 2026.09.29 | ₩2,285 | ₩2,620 | ₩2,260 | ₩2,410 | +5.47% | 1077.9만 |
| 2026.09.28 | ₩2,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,020 |
| ₩2,135 |
| +4.40% |
| 65.3만 |
| 2026.09.23 | ₩2,085 | ₩2,105 | ₩2,025 | ₩2,045 | -1.92% | 34.9만 |
|---|
| 2026.09.22 | ₩2,155 | ₩2,165 | ₩2,020 | ₩2,070 | -3.94% | 105.7만 |
|---|
| 2026.09.21 | ₩1,989 | ₩2,400 | ₩1,955 | ₩2,120 | +6.59% | 903.3만 |
|---|
| 2026.09.18 | ₩1,959 | ₩2,030 | ₩1,959 | ₩1,978 | +0.97% | 15.5만 |
|---|
| 2026.09.17 | ₩1,933 | ₩1,959 | ₩1,928 | ₩1,950 | +0.88% | 8.1만 |
|---|
| 2026.09.16 | ₩1,926 | ₩1,976 | ₩1,915 | ₩1,949 | +1.19% | 11.7만 |
|---|
| 2026.09.15 | ₩1,922 | ₩1,973 | ₩1,922 | ₩1,926 | +0.21% | 10.2만 |
|---|
| 2026.09.14 | ₩1,967 | ₩1,983 | ₩1,932 | ₩1,941 | -1.32% | 5.8만 |
|---|
| 2026.09.11 | ₩1,969 | ₩1,998 | ₩1,934 | ₩1,967 | -0.10% | 8.9만 |
|---|
| 2026.09.10 | ₩1,960 | ₩1,998 | ₩1,912 | ₩1,989 | +1.48% | 13.3만 |
|---|
| 2026.09.09 | ₩1,970 | ₩1,975 | ₩1,945 | ₩1,960 | -0.51% | 12.5만 |
|---|
| 2026.09.08 | ₩1,960 | ₩1,990 | ₩1,956 | ₩1,967 | +0.36% | 13.6만 |
|---|
| 2026.09.07 | ₩1,990 | ₩2,015 | ₩1,956 | ₩1,967 | -1.16% | 11.3만 |
|---|
| 2026.09.04 | ₩1,968 | ₩1,999 | ₩1,920 | ₩1,990 | +1.12% | 15만 |
|---|
| 2026.09.03 | ₩1,935 | ₩1,973 | ₩1,888 | ₩1,911 | -1.24% | 15.7만 |
|---|
| 2026.09.02 | ₩1,946 | ₩1,978 | ₩1,922 | ₩1,935 | -0.57% | 9만 |
|---|
| 2026.09.01 | ₩1,983 | ₩2,005 | ₩1,960 | ₩1,979 | -0.20% | 8.2만 |
|---|
| 2026.08.31 | ₩2,040 | ₩2,075 | ₩1,950 | ₩2,000 | -1.96% | 17.8만 |
|---|
| 2026.08.28 | ₩2,045 | ₩2,060 | ₩2,005 | ₩2,040 | -0.24% | 11만 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,140 | ₩2,035 | ₩2,045 | -1.45% | 22.6만 |
|---|
| 2026.08.26 | ₩1,991 | ₩2,040 | ₩1,956 | ₩2,020 | +1.46% | 16.9만 |
|---|
| 2026.08.25 | ₩1,892 | ₩1,990 | ₩1,835 | ₩1,990 | +5.18% | 14.3만 |
|---|
| 2026.08.24 | ₩1,989 | ₩2,000 | ₩1,892 | ₩1,896 | -4.68% | 19.6만 |
|---|
| 2026.08.21 | ₩2,030 | ₩2,030 | ₩1,929 | ₩1,989 | -2.02% | 28.9만 |
|---|
| 2026.08.20 | ₩2,000 | ₩2,045 | ₩1,990 | ₩2,045 | +2.25% | 18.3만 |
|---|
| 2026.08.19 | ₩2,020 | ₩2,020 | ₩1,966 | ₩1,988 | -1.58% | 30.1만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,180 | ₩2,000 | ₩2,080 | +0.73% | 51.8만 |
|---|
| 2026.08.14 | ₩2,045 | ₩2,085 | ₩2,005 | ₩2,060 | +0.73% | 17.1만 |
|---|
| 2026.08.13 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,045 | -0.24% | 24.8만 |
|---|
| 2026.08.12 | ₩2,070 | ₩2,075 | ₩1,950 | ₩2,050 | -0.97% | 19.1만 |
|---|
| 2026.08.11 | ₩2,060 | ₩2,095 | ₩2,030 | ₩2,070 | +0.49% | 13.2만 |
|---|
| 2026.08.10 | ₩1,985 | ₩2,070 | ₩1,985 | ₩2,065 | +4.03% | 20만 |
|---|
| 2026.08.07 | ₩1,999 | ₩2,015 | ₩1,940 | ₩1,967 | -1.60% | 12.6만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,040 | ₩1,933 | ₩2,005 | -0.74% | 17.1만 |
|---|
| 2026.08.05 | ₩1,968 | ₩2,045 | ₩1,968 | ₩2,030 | +3.15% | 20.7만 |
|---|
| 2026.08.04 | ₩1,863 | ₩1,963 | ₩1,863 | ₩1,962 | +5.31% | 26.1만 |
|---|
| 2026.08.03 | ₩1,760 | ₩1,895 | ₩1,760 | ₩1,861 | +5.74% | 32.4만 |
|---|
| 2026.07.31 | ₩1,735 | ₩1,820 | ₩1,721 | ₩1,815 | +4.61% | 25.9만 |
|---|
| 2026.07.30 | ₩1,550 | ₩1,710 | ₩1,550 | ₩1,666 | +7.48% | 39.4만 |
|---|
| 2026.07.29 | ₩1,746 | ₩1,780 | ₩1,572 | ₩1,622 | -7.10% | 37.7만 |
|---|
| 2026.07.28 | ₩1,825 | ₩1,850 | ₩1,725 | ₩1,746 | -4.33% | 25.6만 |
|---|
| 2026.07.27 | ₩1,887 | ₩1,920 | ₩1,838 | ₩1,866 | -1.11% | 17.3만 |
|---|
| 2026.07.24 | ₩1,887 | ₩1,897 | ₩1,826 | ₩1,827 | -3.18% | 16.8만 |
|---|
| 2026.07.23 | ₩1,825 | ₩1,903 | ₩1,821 | ₩1,899 | +4.05% | 32만 |
|---|
| 2026.07.22 | ₩1,812 | ₩1,900 | ₩1,796 | ₩1,796 | -0.88% | 21.9만 |
|---|
| 2026.07.21 | ₩1,784 | ₩1,820 | ₩1,753 | ₩1,809 | +1.40% | 19.4만 |
|---|
| 2026.07.20 | ₩1,816 | ₩1,857 | ₩1,780 | ₩1,799 | -0.94% | 19.9만 |
|---|
| 2026.07.16 | ₩1,925 | ₩1,934 | ₩1,862 | ₩1,862 | -3.27% | 12.7만 |
|---|
| 2026.07.15 | ₩1,842 | ₩1,940 | ₩1,842 | ₩1,939 | +5.27% | 26.3만 |
|---|
| 2026.07.14 | ₩1,843 | ₩1,917 | ₩1,750 | ₩1,841 | -0.11% | 41.5만 |
|---|
| 2026.07.13 | ₩2,000 | ₩2,045 | ₩1,851 | ₩1,857 | -7.15% | 22.4만 |
|---|
| 2026.07.10 | ₩1,886 | ₩2,020 | ₩1,886 | ₩2,000 | +6.04% | 23.8만 |
|---|
| 2026.07.09 | ₩1,930 | ₩1,945 | ₩1,836 | ₩1,886 | -2.28% | 33.1만 |
|---|
| 2026.07.08 | ₩1,973 | ₩2,010 | ₩1,889 | ₩1,944 | -1.47% | 31.3만 |
|---|
| 2026.07.07 | ₩2,065 | ₩2,100 | ₩1,983 | ₩1,992 | -3.54% | 33.7만 |
|---|
| 2026.07.06 | ₩2,075 | ₩2,100 | ₩2,000 | ₩2,080 | +0.24% | 18.2만 |
|---|
| 2026.07.03 | ₩2,035 | ₩2,080 | ₩1,960 | ₩2,075 | +1.97% | 28.8만 |
|---|
| 2026.07.02 | ₩2,165 | ₩2,165 | ₩2,000 | ₩2,050 | -5.31% | 28.1만 |
|---|
| 2026.07.01 | ₩2,165 | ₩2,255 | ₩2,135 | ₩2,165 | 0.00% | 27만 |
|---|
| 2026.06.30 | ₩2,195 | ₩2,270 | ₩2,145 | ₩2,160 | -1.59% | 31.4만 |
|---|
| 2026.06.29 | ₩2,000 | ₩2,200 | ₩1,999 | ₩2,190 | +9.50% | 36.2만 |
|---|
| 2026.06.26 | ₩2,115 | ₩2,135 | ₩1,950 | ₩2,000 | -5.44% | 52.2만 |
|---|
| 2026.06.25 | ₩2,150 | ₩2,275 | ₩2,115 | ₩2,130 | -0.93% | 25.4만 |
|---|
| 2026.06.24 | ₩2,130 | ₩2,220 | ₩2,105 | ₩2,155 | +1.17% | 39.4만 |
|---|
| 2026.06.23 | ₩2,365 | ₩2,365 | ₩2,130 | ₩2,175 | -8.03% | 47.6만 |
|---|
| 2026.06.22 | ₩2,390 | ₩2,460 | ₩2,305 | ₩2,360 | -1.26% | 39.7만 |
|---|
| 2026.06.19 | ₩2,485 | ₩2,505 | ₩2,320 | ₩2,390 | -3.82% | 61만 |
|---|
| 2026.06.18 | ₩2,500 | ₩2,565 | ₩2,465 | ₩2,485 | -0.60% | 36.7만 |
|---|
| 2026.06.17 | ₩2,580 | ₩2,625 | ₩2,490 | ₩2,500 | -3.10% | 50.9만 |
|---|
| 2026.06.16 | ₩2,585 | ₩2,700 | ₩2,550 | ₩2,580 | -0.19% | 47.4만 |
|---|
| 2026.06.15 | ₩2,635 | ₩2,730 | ₩2,565 | ₩2,580 | -2.09% | 42.6만 |
|---|
| 2026.06.12 | ₩2,560 | ₩2,640 | ₩2,550 | ₩2,565 | +0.20% | 48.4만 |
|---|
| 2026.06.11 | ₩2,440 | ₩2,545 | ₩2,400 | ₩2,470 | +1.23% | 46.3만 |
|---|
| 2026.06.10 | ₩2,560 | ₩2,645 | ₩2,470 | ₩2,505 | -2.15% | 829 |
|---|
| 2026.06.09 | ₩2,440 | ₩2,700 | ₩2,440 | ₩2,615 | +7.17% | 97.5만 |
|---|
| 2026.06.08 | ₩2,580 | ₩2,580 | ₩2,435 | ₩2,435 | -5.62% | 98.1만 |
|---|
| 2026.06.05 | ₩2,840 | ₩2,915 | ₩2,730 | ₩2,730 | -3.87% | 73.6만 |
|---|
| 2026.06.04 | ₩2,745 | ₩3,065 | ₩2,680 | ₩2,880 | +4.92% | 282.3만 |
|---|
| 2026.06.02 | ₩2,800 | ₩2,940 | ₩2,755 | ₩2,765 | -1.25% | 161.3만 |
|---|
| 2026.06.01 | ₩3,220 | ₩3,250 | ₩2,800 | ₩2,825 | -12.27% | 207.3만 |
|---|
| 2026.05.29 | ₩3,275 | ₩3,440 | ₩3,115 | ₩3,215 | -1.83% | 278.2만 |
|---|
| 2026.05.28 | ₩3,360 | ₩3,430 | ₩3,010 | ₩3,185 | -5.21% | 159.6만 |
|---|
| 2026.05.27 | ₩3,640 | ₩3,740 | ₩3,280 | ₩3,285 | -9.75% | 295.7만 |
|---|
| 2026.05.26 | ₩3,450 | ₩3,670 | ₩3,410 | ₩3,565 | +3.33% | 273.3만 |
|---|
| 2026.05.22 | ₩3,570 | ₩3,705 | ₩3,370 | ₩3,380 | -5.32% | 301.4만 |
|---|
| 2026.05.21 | ₩3,655 | ₩3,880 | ₩3,605 | ₩3,660 | +0.14% | 691.1만 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,850 | ₩3,325 | ₩3,590 | +4.66% | 1281.8만 |
|---|
| 2026.05.19 | ₩3,245 | ₩3,730 | ₩3,160 | ₩3,450 | +6.32% | 1321.3만 |
|---|
| 2026.05.18 | ₩3,200 | ₩3,380 | ₩3,030 | ₩3,285 | +2.66% | 213.3만 |
|---|
| 2026.05.15 | ₩3,400 | ₩3,525 | ₩3,060 | ₩3,195 | -6.03% | 345.1만 |
|---|
| 2026.05.14 | ₩3,255 | ₩4,070 | ₩3,150 | ₩3,435 | +5.53% | 2470.3만 |
|---|
| 2026.05.13 | ₩3,005 | ₩3,565 | ₩2,950 | ₩3,285 | +9.32% | 1080.2만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,390 | ₩2,840 | ₩3,030 | +1.00% | 613.5만 |
|---|
| 2026.05.11 | ₩3,290 | ₩3,390 | ₩2,925 | ₩2,940 | -10.64% | 372.9만 |
|---|
| 2026.05.08 | ₩3,155 | ₩3,625 | ₩3,000 | ₩3,160 | +0.16% | 2278.9만 |
|---|
| 2026.05.07 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,788 | ₩2,788 | ₩2,788 | ₩2,788 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,643 | ₩2,810 | ₩2,635 | ₩2,788 | +5.49% | 75.6만 |
|---|
| 2026.04.07 | ₩2,705 | ₩2,733 | ₩2,618 | ₩2,620 | -3.14% | 52.3만 |
|---|
| 2026.04.06 | ₩2,750 | ₩2,783 | ₩2,713 | ₩2,713 | -1.36% | 28.7만 |
|---|
| 2026.04.03 | ₩2,775 | ₩2,790 | ₩2,730 | ₩2,738 | -1.35% | 24.1만 |
|---|
| 2026.04.02 | ₩2,948 | ₩2,968 | ₩2,700 | ₩2,725 | -7.55% | 69.6만 |
|---|
| 2026.04.01 | ₩2,850 | ₩2,960 | ₩2,828 | ₩2,900 | +1.75% | 61.4만 |
|---|
| 2026.03.31 | ₩2,818 | ₩2,875 | ₩2,758 | ₩2,768 | -1.77% | 25.1만 |
|---|
| 2026.03.30 | ₩2,795 | ₩2,843 | ₩2,763 | ₩2,818 | +0.81% | 17.7만 |
|---|
| 2026.03.27 | ₩2,835 | ₩2,890 | ₩2,778 | ₩2,873 | +1.32% | 28.1만 |
|---|
| 2026.03.26 | ₩2,973 | ₩2,975 | ₩2,865 | ₩2,868 | -3.53% | 39.1만 |
|---|
| 2026.03.25 | ₩2,915 | ₩2,998 | ₩2,915 | ₩2,973 | +1.97% | 31.9만 |
|---|
| 2026.03.24 | ₩2,880 | ₩2,935 | ₩2,815 | ₩2,923 | +1.48% | 40.1만 |
|---|
| 2026.03.23 | ₩2,920 | ₩2,925 | ₩2,803 | ₩2,815 | -3.60% | 63.5만 |
|---|
| 2026.03.20 | ₩3,010 | ₩3,048 | ₩2,975 | ₩2,983 | -0.91% | 71.5만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,550 | ₩2,895 | ₩3,010 | +1.18% | 689.1만 |
|---|
| 2026.03.18 | ₩3,025 | ₩3,138 | ₩2,985 | ₩3,005 | -0.66% | 55만 |
|---|
| 2026.03.17 | ₩2,988 | ₩3,070 | ₩2,925 | ₩2,943 | -1.51% | 34.7만 |
|---|
| 2026.03.16 | ₩2,978 | ₩3,003 | ₩2,928 | ₩2,978 | 0.00% | 35.4만 |
|---|
| 2026.03.13 | ₩2,943 | ₩3,015 | ₩2,853 | ₩2,948 | +0.17% | 29만 |
|---|
| 2026.03.12 | ₩2,943 | ₩2,983 | ₩2,898 | ₩2,958 | +0.51% | 27.1만 |
|---|
| 2026.03.11 | ₩3,040 | ₩3,050 | ₩2,850 | ₩2,948 | -3.04% | 44.7만 |
|---|
| 2026.03.10 | ₩2,973 | ₩3,010 | ₩2,925 | ₩2,995 | +0.76% | 23.9만 |
|---|
| 2026.03.09 | ₩2,843 | ₩2,928 | ₩2,770 | ₩2,848 | +0.18% | 52.3만 |
|---|
| 2026.03.06 | ₩3,053 | ₩3,125 | ₩2,940 | ₩3,040 | -0.41% | 45.3만 |
|---|
| 2026.03.05 | ₩2,863 | ₩3,148 | ₩2,863 | ₩3,053 | +6.64% | 68.9만 |
|---|
| 2026.03.04 | ₩3,050 | ₩3,185 | ₩2,735 | ₩2,750 | -9.84% | 131만 |
|---|
| 2026.03.03 | ₩3,253 | ₩3,378 | ₩3,200 | ₩3,200 | -1.61% | 98.9만 |
|---|
| 2026.02.27 | ₩3,430 | ₩3,448 | ₩3,338 | ₩3,355 | -2.19% | 64.3만 |
|---|
| 2026.02.26 | ₩3,550 | ₩3,595 | ₩3,453 | ₩3,453 | -2.75% | 76.1만 |
|---|
| 2026.02.25 | ₩3,493 | ₩3,605 | ₩3,478 | ₩3,530 | +1.07% | 109.1만 |
|---|
| 2026.02.24 | ₩3,425 | ₩3,495 | ₩3,375 | ₩3,460 | +1.02% | 69.4만 |
|---|
| 2026.02.23 | ₩3,535 | ₩3,555 | ₩3,420 | ₩3,433 | -2.90% | 121만 |
|---|
| 2026.02.20 | ₩3,598 | ₩3,620 | ₩3,520 | ₩3,523 | -2.08% | 65.2만 |
|---|
| 2026.02.19 | ₩3,525 | ₩3,870 | ₩3,473 | ₩3,578 | +1.49% | 283.4만 |
|---|
| 2026.02.13 | ₩3,555 | ₩3,563 | ₩3,490 | ₩3,503 | -1.48% | 47.2만 |
|---|
| 2026.02.12 | ₩3,663 | ₩3,675 | ₩3,565 | ₩3,570 | -2.53% | 51.9만 |
|---|
| 2026.02.11 | ₩3,738 | ₩3,738 | ₩3,613 | ₩3,630 | -2.88% | 80.2만 |
|---|
| 2026.02.10 | ₩3,598 | ₩3,788 | ₩3,585 | ₩3,735 | +3.82% | 190.9만 |
|---|
| 2026.02.09 | ₩3,590 | ₩3,653 | ₩3,518 | ₩3,553 | -1.04% | 73.4만 |
|---|
| 2026.02.06 | ₩3,455 | ₩3,595 | ₩3,335 | ₩3,478 | +0.65% | 102.6만 |
|---|
| 2026.02.05 | ₩3,605 | ₩3,605 | ₩3,503 | ₩3,515 | -2.50% | 81.5만 |
|---|
| 2026.02.04 | ₩3,670 | ₩3,685 | ₩3,588 | ₩3,625 | -1.23% | 83만 |
|---|
| 2026.02.03 | ₩3,625 | ₩3,690 | ₩3,550 | ₩3,685 | +1.66% | 113.4만 |
|---|
| 2026.02.02 | ₩3,615 | ₩3,795 | ₩3,515 | ₩3,550 | -1.80% | 173.7만 |
|---|
| 2026.01.30 | ₩3,905 | ₩3,968 | ₩3,675 | ₩3,675 | -5.89% | 236.3만 |
|---|
| 2026.01.29 | ₩3,853 | ₩4,035 | ₩3,795 | ₩3,888 | +0.91% | 509.1만 |
|---|
| 2026.01.28 | ₩3,708 | ₩4,550 | ₩3,708 | ₩3,835 | +3.44% | 3138.5만 |
|---|
| 2026.01.27 | ₩3,528 | ₩3,615 | ₩3,480 | ₩3,610 | +2.34% | 102.2만 |
|---|
| 2026.01.26 | ₩3,488 | ₩3,543 | ₩3,443 | ₩3,525 | +1.08% | 130.1만 |
|---|
| 2026.01.23 | ₩3,500 | ₩3,525 | ₩3,413 | ₩3,453 | -1.36% | 147.3만 |
|---|
| 2026.01.22 | ₩3,603 | ₩3,740 | ₩3,458 | ₩3,473 | -3.61% | 216.5만 |
|---|
| 2026.01.21 | ₩3,600 | ₩3,615 | ₩3,513 | ₩3,575 | -0.69% | 106만 |
|---|
| 2026.01.20 | ₩3,833 | ₩3,833 | ₩3,645 | ₩3,658 | -4.57% | 159.2만 |
|---|
| 2026.01.19 | ₩3,453 | ₩3,818 | ₩3,450 | ₩3,768 | +9.12% | 453.1만 |
|---|
| 2026.01.16 | ₩3,505 | ₩3,600 | ₩3,443 | ₩3,443 | -1.78% | 167.9만 |
|---|
| 2026.01.15 | ₩3,563 | ₩3,918 | ₩3,425 | ₩3,508 | -1.54% | 542.7만 |
|---|
| 2026.01.14 | ₩3,763 | ₩3,765 | ₩3,563 | ₩3,563 | -5.32% | 198.2만 |
|---|
| 2026.01.13 | ₩3,570 | ₩4,213 | ₩3,543 | ₩3,763 | +5.39% | 1779.2만 |
|---|
| 2026.01.12 | ₩3,600 | ₩3,775 | ₩3,443 | ₩3,550 | -1.39% | 258.5만 |
|---|
| 2026.01.09 | ₩3,143 | ₩3,650 | ₩3,110 | ₩3,495 | +11.22% | 419만 |
|---|
| 2026.01.08 | ₩3,288 | ₩3,288 | ₩3,135 | ₩3,135 | -4.64% | 44.3만 |
|---|
| 2026.01.07 | ₩3,318 | ₩3,375 | ₩3,240 | ₩3,263 | -1.66% | 35만 |
|---|
| 2026.01.06 | ₩3,360 | ₩3,445 | ₩3,275 | ₩3,300 | -1.79% | 43.6만 |
|---|
| 2026.01.05 | ₩3,368 | ₩3,433 | ₩3,288 | ₩3,323 | -1.34% | 34.2만 |
|---|
| 2026.01.02 | ₩3,248 | ₩3,385 | ₩3,208 | ₩3,365 | +3.62% | 33만 |
|---|
| 2025.12.30 | ₩3,295 | ₩3,310 | ₩3,215 | ₩3,248 | -1.44% | 20.9만 |
|---|
| 2025.12.29 | ₩3,265 | ₩3,325 | ₩3,250 | ₩3,295 | +0.92% | 23.2만 |
|---|
| 2025.12.26 | ₩3,290 | ₩3,353 | ₩3,253 | ₩3,265 | -0.76% | 33.3만 |
|---|
| 2025.12.24 | ₩3,333 | ₩3,350 | ₩3,270 | ₩3,288 | -1.35% | 30.2만 |
|---|
| 2025.12.23 | ₩3,463 | ₩3,548 | ₩3,330 | ₩3,333 | -3.75% | 130.2만 |
|---|
| 2025.12.22 | ₩3,258 | ₩3,403 | ₩3,258 | ₩3,365 | +3.30% | 49.4만 |
|---|
| 2025.12.19 | ₩3,180 | ₩3,260 | ₩3,128 | ₩3,225 | +1.42% | 28.5만 |
|---|
| 2025.12.18 | ₩3,138 | ₩3,193 | ₩3,030 | ₩3,175 | +1.20% | 42.9만 |
|---|
| 2025.12.17 | ₩3,300 | ₩3,315 | ₩3,125 | ₩3,150 | -4.55% | 78.4만 |
|---|
| 2025.12.16 | ₩3,480 | ₩3,480 | ₩3,278 | ₩3,290 | -5.46% | 79.9만 |
|---|
| 2025.12.15 | ₩3,405 | ₩3,555 | ₩3,338 | ₩3,450 | +1.32% | 100.9만 |
|---|
| 2025.12.12 | ₩3,390 | ₩3,455 | ₩3,343 | ₩3,425 | +1.03% | 68.6만 |
|---|
| 2025.12.11 | ₩3,400 | ₩3,410 | ₩3,338 | ₩3,355 | -1.32% | 57.4만 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,500 | ₩3,373 | ₩3,393 | -3.07% | 73.6만 |
|---|
| 2025.12.09 | ₩3,600 | ₩3,655 | ₩3,473 | ₩3,518 | -2.29% | 40.7만 |
|---|
| 2025.12.08 | ₩3,490 | ₩3,673 | ₩3,465 | ₩3,588 | +2.79% | 67.2만 |
|---|
| 2025.12.05 | ₩3,435 | ₩3,503 | ₩3,375 | ₩3,488 | +1.53% | 31.4만 |
|---|
| 2025.12.04 | ₩3,458 | ₩3,490 | ₩3,390 | ₩3,433 | -0.72% | 20.4만 |
|---|
| 2025.12.03 | ₩3,453 | ₩3,460 | ₩3,415 | ₩3,455 | +0.07% | 28.8만 |
|---|
| 2025.12.02 | ₩3,440 | ₩3,513 | ₩3,405 | ₩3,443 | +0.07% | 31.1만 |
|---|
| 2025.12.01 | ₩3,503 | ₩3,610 | ₩3,450 | ₩3,480 | -0.64% | 36.7만 |
|---|
| 2025.11.28 | ₩3,350 | ₩3,498 | ₩3,330 | ₩3,498 | +4.40% | 44.4만 |
|---|
| 2025.11.27 | ₩3,363 | ₩3,375 | ₩3,325 | ₩3,328 | -1.04% | 25.4만 |
|---|
| 2025.11.26 | ₩3,305 | ₩3,390 | ₩3,295 | ₩3,345 | +1.21% | 30.4만 |
|---|
| 2025.11.25 | ₩3,333 | ₩3,380 | ₩3,265 | ₩3,303 | -0.90% | 24.6만 |
|---|
| 2025.11.24 | ₩3,315 | ₩3,348 | ₩3,230 | ₩3,278 | -1.13% | 35.4만 |
|---|
| 2025.11.21 | ₩3,388 | ₩3,420 | ₩3,273 | ₩3,285 | -3.03% | 55.3만 |
|---|
| 2025.11.20 | ₩3,500 | ₩3,625 | ₩3,453 | ₩3,525 | +0.71% | 54.8만 |
|---|
| 2025.11.19 | ₩3,473 | ₩3,485 | ₩3,295 | ₩3,393 | -2.30% | 45.4만 |
|---|
| 2025.11.18 | ₩3,658 | ₩3,658 | ₩3,463 | ₩3,473 | -5.06% | 62.9만 |
|---|
| 2025.11.17 | ₩3,578 | ₩3,675 | ₩3,540 | ₩3,658 | +2.24% | 41.7만 |
|---|
| 2025.11.14 | ₩3,643 | ₩3,685 | ₩3,538 | ₩3,540 | -2.81% | 69.3만 |
|---|
| 2025.11.13 | ₩3,845 | ₩3,875 | ₩3,703 | ₩3,733 | -2.93% | 54만 |
|---|
| 2025.11.12 | ₩3,790 | ₩3,848 | ₩3,730 | ₩3,813 | +0.59% | 47.5만 |
|---|
| 2025.11.11 | ₩3,810 | ₩4,100 | ₩3,750 | ₩3,788 | -0.59% | 185.8만 |
|---|
| 2025.11.10 | ₩3,638 | ₩3,835 | ₩3,638 | ₩3,785 | +4.05% | 55.6만 |
|---|
| 2025.11.07 | ₩3,685 | ₩3,800 | ₩3,613 | ₩3,633 | -1.42% | 93.1만 |
|---|
| 2025.11.06 | ₩4,038 | ₩4,180 | ₩3,833 | ₩3,833 | -5.08% | 145.5만 |
|---|
| 2025.11.05 | ₩4,320 | ₩4,320 | ₩3,840 | ₩3,968 | -8.16% | 345.1만 |
|---|
| 2025.11.04 | ₩4,185 | ₩4,443 | ₩4,050 | ₩4,420 | +5.62% | 488.2만 |
|---|
| 2025.11.03 | ₩4,000 | ₩4,320 | ₩3,865 | ₩4,170 | +4.25% | 912.3만 |
|---|
| 2025.10.31 | ₩3,670 | ₩3,945 | ₩3,575 | ₩3,838 | +4.56% | 974만 |
|---|
| 2025.10.30 | ₩3,575 | ₩3,578 | ₩3,463 | ₩3,470 | -2.94% | 54.6만 |
|---|
| 2025.10.29 | ₩3,495 | ₩3,573 | ₩3,475 | ₩3,555 | +1.72% | 39.9만 |
|---|
| 2025.10.28 | ₩3,535 | ₩3,588 | ₩3,453 | ₩3,468 | -1.91% | 48.3만 |
|---|
| 2025.10.27 | ₩3,503 | ₩3,628 | ₩3,463 | ₩3,535 | +0.93% | 48.5만 |
|---|
| 2025.10.24 | ₩3,480 | ₩3,555 | ₩3,453 | ₩3,470 | -0.29% | 22.5만 |
|---|
| 2025.10.23 | ₩3,465 | ₩3,515 | ₩3,428 | ₩3,468 | +0.07% | 18.8만 |
|---|
| 2025.10.22 | ₩3,490 | ₩3,510 | ₩3,425 | ₩3,483 | -0.21% | 28.8만 |
|---|
| 2025.10.21 | ₩3,495 | ₩3,570 | ₩3,463 | ₩3,490 | -0.14% | 29.3만 |
|---|
| 2025.10.20 | ₩3,428 | ₩3,540 | ₩3,428 | ₩3,480 | +1.53% | 27.2만 |
|---|
| 2025.10.17 | ₩3,600 | ₩3,600 | ₩3,445 | ₩3,463 | -3.82% | 54.1만 |
|---|
| 2025.10.16 | ₩3,635 | ₩3,775 | ₩3,600 | ₩3,605 | -0.83% | 45만 |
|---|
| 2025.10.15 | ₩3,705 | ₩3,738 | ₩3,620 | ₩3,633 | -1.96% | 44.4만 |
|---|
| 2025.10.14 | ₩3,875 | ₩3,903 | ₩3,600 | ₩3,690 | -4.77% | 102.5만 |
|---|
| 2025.10.13 | ₩3,785 | ₩3,903 | ₩3,715 | ₩3,863 | +2.05% | 91.6만 |
|---|
| 2025.10.10 | ₩3,568 | ₩3,875 | ₩3,568 | ₩3,863 | +8.27% | 232.7만 |
|---|