시장 데이터를 불러오는 중
전체 종목
메타케어 과거 주가
118000.KS · KOSPI
주요 제품·사업: 의약품, 의료소모품, 의료기기 도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
118000.KS · KOSPI
주요 제품·사업: 의약품, 의료소모품, 의료기기 도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,198 | ₩1,236 | ₩1,174 | ₩1,199 | +0.08% | 2.8만 |
| 2026.10.07 | ₩1,210 | ₩1,220 | ₩1,175 | ₩1,199 | -0.91% | 2.4만 |
| 2026.10.06 | ₩1,271 | ₩1,271 | ₩1,190 | ₩1,210 | -4.80% | 2.4만 |
| 2026.10.02 | ₩1,259 | ₩1,259 | ₩1,160 | ₩1,215 | -3.49% | 1.2만 |
| 2026.10.01 | ₩1,253 | ₩1,253 | ₩1,197 | ₩1,215 | -3.03% | 1.9만 |
| 2026.09.30 | ₩1,279 | ₩1,279 | ₩1,190 | ₩1,208 | -5.55% | 2.3만 |
| 2026.09.29 | ₩1,270 | ₩1,274 | ₩1,201 | ₩1,229 | -3.23% | 4.5만 |
| 2026.09.28 | ₩1,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,263 |
| ₩1,275 |
| +0.08% |
| 2.3만 |
| 2026.09.23 | ₩1,282 | ₩1,308 | ₩1,263 | ₩1,273 | -0.70% | 1.3만 |
|---|
| 2026.09.22 | ₩1,275 | ₩1,310 | ₩1,275 | ₩1,282 | +0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩1,330 | ₩1,330 | ₩1,283 | ₩1,294 | -2.71% | 1.4만 |
|---|
| 2026.09.18 | ₩1,287 | ₩1,350 | ₩1,287 | ₩1,320 | +2.56% | 1.1만 |
|---|
| 2026.09.17 | ₩1,280 | ₩1,291 | ₩1,246 | ₩1,287 | +0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩1,301 | ₩1,313 | ₩1,267 | ₩1,267 | -2.61% | 1.9만 |
|---|
| 2026.09.15 | ₩1,315 | ₩1,344 | ₩1,280 | ₩1,284 | -2.36% | 1.7만 |
|---|
| 2026.09.14 | ₩1,328 | ₩1,328 | ₩1,291 | ₩1,291 | -2.79% | 7.2천 |
|---|
| 2026.09.11 | ₩1,369 | ₩1,369 | ₩1,303 | ₩1,328 | -2.99% | 3.4만 |
|---|
| 2026.09.10 | ₩1,285 | ₩1,399 | ₩1,267 | ₩1,369 | +6.54% | 9.6만 |
|---|
| 2026.09.09 | ₩1,278 | ₩1,286 | ₩1,271 | ₩1,285 | +0.55% | 1.4만 |
|---|
| 2026.09.08 | ₩1,305 | ₩1,322 | ₩1,282 | ₩1,286 | -1.46% | 1.6만 |
|---|
| 2026.09.07 | ₩1,302 | ₩1,375 | ₩1,298 | ₩1,322 | +1.54% | 2만 |
|---|
| 2026.09.04 | ₩1,328 | ₩1,333 | ₩1,259 | ₩1,315 | -0.98% | 3.2만 |
|---|
| 2026.09.03 | ₩1,312 | ₩1,337 | ₩1,262 | ₩1,313 | +0.08% | 1.7만 |
|---|
| 2026.09.02 | ₩1,340 | ₩1,340 | ₩1,291 | ₩1,312 | -2.09% | 1.4만 |
|---|
| 2026.09.01 | ₩1,287 | ₩1,366 | ₩1,233 | ₩1,344 | +4.43% | 3.2만 |
|---|
| 2026.08.31 | ₩1,298 | ₩1,319 | ₩1,268 | ₩1,275 | -1.77% | 1.3만 |
|---|
| 2026.08.28 | ₩1,307 | ₩1,307 | ₩1,283 | ₩1,298 | -0.69% | 1.1만 |
|---|
| 2026.08.27 | ₩1,349 | ₩1,349 | ₩1,293 | ₩1,307 | -3.11% | 6.2천 |
|---|
| 2026.08.26 | ₩1,340 | ₩1,340 | ₩1,291 | ₩1,310 | -2.24% | 2.9만 |
|---|
| 2026.08.25 | ₩1,310 | ₩1,362 | ₩1,290 | ₩1,346 | +2.75% | 2.9만 |
|---|
| 2026.08.24 | ₩1,322 | ₩1,322 | ₩1,304 | ₩1,320 | -0.15% | 1.6만 |
|---|
| 2026.08.21 | ₩1,377 | ₩1,381 | ₩1,322 | ₩1,322 | -3.99% | 6.7천 |
|---|
| 2026.08.20 | ₩1,350 | ₩1,418 | ₩1,350 | ₩1,370 | +1.48% | 1.6만 |
|---|
| 2026.08.19 | ₩1,367 | ₩1,368 | ₩1,331 | ₩1,350 | -1.24% | 1.6만 |
|---|
| 2026.08.18 | ₩1,433 | ₩1,433 | ₩1,330 | ₩1,379 | -3.77% | 2.1만 |
|---|
| 2026.08.14 | ₩1,431 | ₩1,431 | ₩1,362 | ₩1,387 | -3.07% | 1.8만 |
|---|
| 2026.08.13 | ₩1,430 | ₩1,445 | ₩1,380 | ₩1,391 | -2.73% | 3.4만 |
|---|
| 2026.08.12 | ₩1,432 | ₩1,450 | ₩1,394 | ₩1,430 | -0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩1,415 | ₩1,470 | ₩1,396 | ₩1,432 | +1.20% | 1.2만 |
|---|
| 2026.08.10 | ₩1,406 | ₩1,442 | ₩1,353 | ₩1,429 | +1.64% | 2.9만 |
|---|
| 2026.08.07 | ₩1,343 | ₩1,600 | ₩1,310 | ₩1,406 | +4.69% | 7.5만 |
|---|
| 2026.08.06 | ₩1,344 | ₩1,360 | ₩1,250 | ₩1,343 | -0.07% | 1만 |
|---|
| 2026.08.05 | ₩1,305 | ₩1,332 | ₩1,295 | ₩1,330 | +1.92% | 9천 |
|---|
| 2026.08.04 | ₩1,262 | ₩1,300 | ₩1,262 | ₩1,294 | +2.54% | 9.1천 |
|---|
| 2026.08.03 | ₩1,240 | ₩1,290 | ₩1,230 | ₩1,262 | +1.77% | 1.4만 |
|---|
| 2026.07.31 | ₩1,155 | ₩1,240 | ₩1,155 | ₩1,229 | +6.41% | 2.3만 |
|---|
| 2026.07.30 | ₩1,139 | ₩1,200 | ₩1,135 | ₩1,146 | +0.61% | 1.4만 |
|---|
| 2026.07.29 | ₩1,271 | ₩1,302 | ₩1,143 | ₩1,145 | -9.91% | 3.1만 |
|---|
| 2026.07.28 | ₩1,297 | ₩1,429 | ₩1,260 | ₩1,270 | -2.08% | 6만 |
|---|
| 2026.07.27 | ₩1,338 | ₩1,338 | ₩1,300 | ₩1,300 | -2.84% | 1만 |
|---|
| 2026.07.24 | ₩1,355 | ₩1,355 | ₩1,272 | ₩1,338 | -1.25% | 1.8만 |
|---|
| 2026.07.23 | ₩1,300 | ₩1,357 | ₩1,296 | ₩1,355 | +4.23% | 1.7만 |
|---|
| 2026.07.22 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,300 | -2.99% | 1만 |
|---|
| 2026.07.21 | ₩1,295 | ₩1,340 | ₩1,263 | ₩1,321 | +2.01% | 1.7만 |
|---|
| 2026.07.20 | ₩1,246 | ₩1,347 | ₩1,246 | ₩1,295 | +3.93% | 2.3만 |
|---|
| 2026.07.16 | ₩1,286 | ₩1,323 | ₩1,267 | ₩1,308 | +1.71% | 2.3만 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,300 | ₩1,201 | ₩1,286 | +4.21% | 7.4만 |
|---|
| 2026.07.14 | ₩1,180 | ₩1,243 | ₩1,180 | ₩1,235 | +4.66% | 3.2만 |
|---|
| 2026.07.13 | ₩1,251 | ₩1,288 | ₩1,170 | ₩1,190 | -4.88% | 5.4만 |
|---|
| 2026.07.10 | ₩1,390 | ₩1,413 | ₩1,251 | ₩1,251 | -10.00% | 12.1만 |
|---|
| 2026.07.09 | ₩1,257 | ₩1,580 | ₩1,251 | ₩1,389 | +10.50% | 35만 |
|---|
| 2026.07.08 | ₩1,308 | ₩1,437 | ₩1,280 | ₩1,318 | +0.76% | 5만 |
|---|
| 2026.07.07 | ₩1,399 | ₩1,399 | ₩1,274 | ₩1,316 | -5.93% | 2.9만 |
|---|
| 2026.07.06 | ₩1,239 | ₩1,362 | ₩1,207 | ₩1,317 | +6.30% | 3.1만 |
|---|
| 2026.07.03 | ₩1,215 | ₩1,494 | ₩1,174 | ₩1,231 | +1.32% | 4.4만 |
|---|
| 2026.07.02 | ₩1,240 | ₩1,285 | ₩1,183 | ₩1,215 | -2.02% | 3.1만 |
|---|
| 2026.07.01 | ₩1,210 | ₩1,260 | ₩1,182 | ₩1,240 | +2.48% | 2.3만 |
|---|
| 2026.06.30 | ₩1,168 | ₩1,230 | ₩1,160 | ₩1,203 | +3.00% | 4.6만 |
|---|
| 2026.06.29 | ₩1,017 | ₩1,190 | ₩1,017 | ₩1,168 | +14.85% | 6만 |
|---|
| 2026.06.26 | ₩1,001 | ₩1,121 | ₩1,001 | ₩1,102 | +10.09% | 10.2만 |
|---|
| 2026.06.25 | ₩1,210 | ₩1,229 | ₩1,170 | ₩1,189 | -1.74% | 10.3만 |
|---|
| 2026.06.24 | ₩1,188 | ₩1,251 | ₩1,188 | ₩1,249 | +5.13% | 5만 |
|---|
| 2026.06.23 | ₩1,378 | ₩1,387 | ₩1,243 | ₩1,243 | -9.80% | 2.5만 |
|---|
| 2026.06.22 | ₩1,429 | ₩1,429 | ₩1,300 | ₩1,390 | -2.73% | 2.7만 |
|---|
| 2026.06.19 | ₩1,452 | ₩1,452 | ₩1,375 | ₩1,429 | -1.58% | 1.8만 |
|---|
| 2026.06.18 | ₩1,519 | ₩1,519 | ₩1,406 | ₩1,458 | -4.02% | 3.3만 |
|---|
| 2026.06.17 | ₩1,450 | ₩1,527 | ₩1,450 | ₩1,490 | +2.76% | 1.7만 |
|---|
| 2026.06.16 | ₩1,600 | ₩1,600 | ₩1,461 | ₩1,461 | -8.69% | 3.3만 |
|---|
| 2026.06.15 | ₩1,467 | ₩1,590 | ₩1,467 | ₩1,536 | +4.70% | 3.6만 |
|---|
| 2026.06.12 | ₩1,421 | ₩1,500 | ₩1,421 | ₩1,467 | +3.24% | 4.8만 |
|---|
| 2026.06.11 | ₩1,340 | ₩1,633 | ₩1,328 | ₩1,461 | +9.03% | 8.4만 |
|---|
| 2026.06.10 | ₩1,271 | ₩1,650 | ₩1,271 | ₩1,359 | +6.92% | 14.2만 |
|---|
| 2026.06.09 | ₩1,270 | ₩1,493 | ₩1,270 | ₩1,328 | +4.57% | 6.6만 |
|---|
| 2026.06.08 | ₩1,455 | ₩1,455 | ₩1,321 | ₩1,385 | -4.81% | 2.3만 |
|---|
| 2026.06.05 | ₩1,383 | ₩1,513 | ₩1,273 | ₩1,460 | +5.57% | 8.1만 |
|---|
| 2026.06.04 | ₩1,242 | ₩1,430 | ₩1,242 | ₩1,383 | +11.35% | 6.4만 |
|---|
| 2026.06.02 | ₩1,361 | ₩1,361 | ₩1,270 | ₩1,331 | -2.20% | 10.1만 |
|---|
| 2026.06.01 | ₩1,380 | ₩1,429 | ₩1,311 | ₩1,362 | -1.30% | 11.7만 |
|---|
| 2026.05.29 | ₩1,530 | ₩1,530 | ₩1,409 | ₩1,438 | -6.01% | 7.7만 |
|---|
| 2026.05.28 | ₩1,539 | ₩1,610 | ₩1,493 | ₩1,513 | -1.69% | 5.1만 |
|---|
| 2026.05.27 | ₩1,635 | ₩1,665 | ₩1,472 | ₩1,534 | -6.18% | 11.2만 |
|---|
| 2026.05.26 | ₩1,776 | ₩1,796 | ₩1,616 | ₩1,635 | -7.94% | 13.1만 |
|---|
| 2026.05.22 | ₩1,750 | ₩1,789 | ₩1,750 | ₩1,776 | +1.49% | 3.7만 |
|---|
| 2026.05.21 | ₩1,814 | ₩1,850 | ₩1,759 | ₩1,760 | -2.98% | 11.5만 |
|---|
| 2026.05.20 | ₩1,865 | ₩1,865 | ₩1,790 | ₩1,800 | -3.49% | 5.9만 |
|---|
| 2026.05.19 | ₩1,890 | ₩1,952 | ₩1,850 | ₩1,865 | -1.32% | 5.7만 |
|---|
| 2026.05.18 | ₩2,080 | ₩2,080 | ₩1,898 | ₩1,909 | -8.22% | 15.2만 |
|---|
| 2026.05.15 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,080 | ₩2,080 | ₩2,080 | ₩2,080 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,210 | ₩2,250 | ₩2,030 | ₩2,080 | -5.88% | 29.7만 |
|---|
| 2026.04.22 | ₩2,230 | ₩2,250 | ₩2,180 | ₩2,220 | -0.45% | 9만 |
|---|
| 2026.04.21 | ₩2,290 | ₩2,310 | ₩2,200 | ₩2,230 | -2.62% | 15만 |
|---|
| 2026.04.20 | ₩2,420 | ₩2,420 | ₩2,240 | ₩2,290 | -5.37% | 19.3만 |
|---|
| 2026.04.17 | ₩2,270 | ₩2,770 | ₩2,270 | ₩2,400 | +5.73% | 131.9만 |
|---|
| 2026.04.16 | ₩2,240 | ₩2,280 | ₩2,190 | ₩2,260 | +0.89% | 4.7만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,270 | ₩2,190 | ₩2,230 | -0.45% | 9.4만 |
|---|
| 2026.04.14 | ₩2,230 | ₩2,270 | ₩2,200 | ₩2,230 | 0.00% | 5.6만 |
|---|
| 2026.04.13 | ₩2,180 | ₩2,240 | ₩2,180 | ₩2,230 | +2.29% | 6.1만 |
|---|
| 2026.04.10 | ₩2,230 | ₩2,320 | ₩2,200 | ₩2,230 | 0.00% | 4만 |
|---|
| 2026.04.09 | ₩2,240 | ₩2,260 | ₩2,200 | ₩2,230 | -0.45% | 2.8만 |
|---|
| 2026.04.08 | ₩2,230 | ₩2,260 | ₩2,180 | ₩2,230 | 0.00% | 6.7만 |
|---|
| 2026.04.07 | ₩2,300 | ₩2,300 | ₩2,190 | ₩2,230 | -3.04% | 6.6만 |
|---|
| 2026.04.06 | ₩2,280 | ₩2,300 | ₩2,230 | ₩2,270 | -0.44% | 7.4만 |
|---|
| 2026.04.03 | ₩2,350 | ₩2,390 | ₩2,240 | ₩2,300 | -2.13% | 6.2만 |
|---|
| 2026.04.02 | ₩2,420 | ₩2,420 | ₩2,290 | ₩2,330 | -3.72% | 3.5만 |
|---|
| 2026.04.01 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,400 | 0.00% | 1.1만 |
|---|
| 2026.03.31 | ₩2,360 | ₩2,400 | ₩2,260 | ₩2,350 | -0.42% | 5.6만 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,450 | ₩2,320 | ₩2,360 | -2.07% | 3만 |
|---|
| 2026.03.27 | ₩2,410 | ₩2,410 | ₩2,340 | ₩2,410 | 0.00% | 3.1만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,450 | ₩2,340 | ₩2,400 | 0.00% | 3.7만 |
|---|
| 2026.03.25 | ₩2,410 | ₩2,480 | ₩2,390 | ₩2,410 | 0.00% | 4.5만 |
|---|
| 2026.03.24 | ₩2,400 | ₩2,460 | ₩2,360 | ₩2,410 | +0.42% | 5.4만 |
|---|
| 2026.03.23 | ₩2,470 | ₩2,480 | ₩2,380 | ₩2,390 | -3.24% | 6만 |
|---|
| 2026.03.20 | ₩2,470 | ₩2,470 | ₩2,370 | ₩2,450 | -0.81% | 8.2만 |
|---|
| 2026.03.19 | ₩2,460 | ₩2,460 | ₩2,370 | ₩2,390 | -2.85% | 3.8만 |
|---|
| 2026.03.18 | ₩2,410 | ₩2,450 | ₩2,400 | ₩2,430 | +0.83% | 8만 |
|---|
| 2026.03.17 | ₩2,460 | ₩2,540 | ₩2,370 | ₩2,410 | -2.03% | 7.8만 |
|---|
| 2026.03.16 | ₩2,320 | ₩2,500 | ₩2,290 | ₩2,460 | +6.03% | 14.7만 |
|---|
| 2026.03.13 | ₩2,350 | ₩2,390 | ₩2,280 | ₩2,340 | -0.43% | 12.3만 |
|---|
| 2026.03.12 | ₩2,420 | ₩2,640 | ₩2,340 | ₩2,350 | -2.89% | 16만 |
|---|
| 2026.03.11 | ₩2,440 | ₩2,490 | ₩2,350 | ₩2,390 | -2.05% | 13.3만 |
|---|
| 2026.03.10 | ₩2,600 | ₩2,640 | ₩2,390 | ₩2,430 | -6.54% | 28.6만 |
|---|
| 2026.03.09 | ₩2,330 | ₩2,590 | ₩2,260 | ₩2,570 | +10.30% | 82.9만 |
|---|
| 2026.03.06 | ₩3,130 | ₩3,210 | ₩3,040 | ₩3,090 | -1.28% | 7.1만 |
|---|
| 2026.03.05 | ₩3,030 | ₩3,230 | ₩3,030 | ₩3,170 | +4.62% | 9.9만 |
|---|
| 2026.03.04 | ₩3,240 | ₩3,240 | ₩2,950 | ₩3,020 | -6.79% | 20.2만 |
|---|
| 2026.03.03 | ₩3,270 | ₩3,320 | ₩3,150 | ₩3,250 | -0.61% | 31만 |
|---|
| 2026.02.27 | ₩3,400 | ₩3,670 | ₩3,200 | ₩3,370 | -0.88% | 55.2만 |
|---|
| 2026.02.26 | ₩3,470 | ₩3,720 | ₩3,400 | ₩3,420 | -1.44% | 45.9만 |
|---|
| 2026.02.25 | ₩3,610 | ₩3,620 | ₩3,370 | ₩3,490 | -3.32% | 45.9만 |
|---|
| 2026.02.24 | ₩3,150 | ₩3,780 | ₩3,100 | ₩3,610 | +14.60% | 212.9만 |
|---|
| 2026.02.23 | ₩3,050 | ₩3,170 | ₩3,020 | ₩3,170 | +3.93% | 6.5만 |
|---|
| 2026.02.20 | ₩2,950 | ₩3,100 | ₩2,820 | ₩3,080 | +4.41% | 17만 |
|---|
| 2026.02.19 | ₩3,040 | ₩3,100 | ₩2,930 | ₩2,970 | -2.30% | 9.1만 |
|---|
| 2026.02.13 | ₩3,140 | ₩3,180 | ₩2,970 | ₩3,050 | -2.87% | 20.2만 |
|---|
| 2026.02.12 | ₩3,000 | ₩3,220 | ₩2,960 | ₩3,140 | +4.67% | 35.1만 |
|---|
| 2026.02.11 | ₩2,970 | ₩3,020 | ₩2,950 | ₩3,000 | +1.01% | 5.9만 |
|---|
| 2026.02.10 | ₩3,010 | ₩3,020 | ₩2,960 | ₩3,000 | -0.33% | 2.3만 |
|---|
| 2026.02.09 | ₩3,070 | ₩3,070 | ₩2,960 | ₩3,000 | -2.28% | 5만 |
|---|
| 2026.02.06 | ₩3,010 | ₩3,040 | ₩2,950 | ₩3,010 | 0.00% | 6.3만 |
|---|
| 2026.02.05 | ₩3,030 | ₩3,050 | ₩2,960 | ₩3,040 | +0.33% | 5.1만 |
|---|
| 2026.02.04 | ₩2,950 | ₩3,040 | ₩2,950 | ₩3,030 | +2.71% | 5.6만 |
|---|
| 2026.02.03 | ₩2,950 | ₩3,050 | ₩2,950 | ₩2,980 | +1.02% | 4.3만 |
|---|
| 2026.02.02 | ₩2,970 | ₩3,020 | ₩2,920 | ₩2,970 | 0.00% | 3.8만 |
|---|
| 2026.01.30 | ₩3,000 | ₩3,080 | ₩2,950 | ₩3,010 | +0.33% | 6.3만 |
|---|
| 2026.01.29 | ₩2,930 | ₩2,990 | ₩2,900 | ₩2,990 | +2.05% | 4.7만 |
|---|
| 2026.01.28 | ₩2,960 | ₩2,960 | ₩2,910 | ₩2,930 | -1.01% | 4.2만 |
|---|
| 2026.01.27 | ₩2,920 | ₩2,950 | ₩2,890 | ₩2,940 | +0.68% | 5만 |
|---|
| 2026.01.26 | ₩2,920 | ₩2,950 | ₩2,890 | ₩2,920 | 0.00% | 4.7만 |
|---|
| 2026.01.23 | ₩2,940 | ₩2,970 | ₩2,900 | ₩2,930 | -0.34% | 2.2만 |
|---|
| 2026.01.22 | ₩2,960 | ₩2,980 | ₩2,900 | ₩2,920 | -1.35% | 5.4만 |
|---|
| 2026.01.21 | ₩2,960 | ₩2,990 | ₩2,910 | ₩2,960 | 0.00% | 2.8만 |
|---|
| 2026.01.20 | ₩2,930 | ₩3,000 | ₩2,930 | ₩2,990 | +2.05% | 3만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,000 | ₩2,930 | ₩2,930 | -2.33% | 5.9만 |
|---|
| 2026.01.16 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,970 | -1.98% | 4.8만 |
|---|
| 2026.01.15 | ₩2,900 | ₩3,020 | ₩2,890 | ₩3,010 | +3.79% | 6.7만 |
|---|
| 2026.01.14 | ₩2,980 | ₩2,980 | ₩2,890 | ₩2,900 | -2.68% | 10.3만 |
|---|
| 2026.01.13 | ₩2,990 | ₩3,030 | ₩2,900 | ₩2,980 | -0.33% | 6.3만 |
|---|
| 2026.01.12 | ₩3,000 | ₩3,030 | ₩2,990 | ₩3,000 | 0.00% | 2.9만 |
|---|
| 2026.01.09 | ₩2,970 | ₩3,020 | ₩2,970 | ₩3,020 | +1.68% | 2.8만 |
|---|
| 2026.01.08 | ₩3,050 | ₩3,070 | ₩2,990 | ₩3,010 | -1.31% | 3.6만 |
|---|
| 2026.01.07 | ₩3,040 | ₩3,080 | ₩3,020 | ₩3,060 | +0.66% | 3.2만 |
|---|
| 2026.01.06 | ₩3,040 | ₩3,090 | ₩3,000 | ₩3,050 | +0.33% | 3.7만 |
|---|
| 2026.01.05 | ₩3,040 | ₩3,080 | ₩3,030 | ₩3,030 | -0.33% | 3.3만 |
|---|
| 2026.01.02 | ₩3,040 | ₩3,100 | ₩3,030 | ₩3,030 | -0.33% | 2.3만 |
|---|
| 2025.12.30 | ₩3,030 | ₩3,050 | ₩3,020 | ₩3,050 | +0.66% | 2.2만 |
|---|
| 2025.12.29 | ₩3,070 | ₩3,070 | ₩3,010 | ₩3,030 | -1.30% | 5.5만 |
|---|
| 2025.12.26 | ₩3,030 | ₩3,060 | ₩3,010 | ₩3,040 | +0.33% | 2.6만 |
|---|
| 2025.12.24 | ₩3,060 | ₩3,060 | ₩3,010 | ₩3,030 | -0.98% | 3.3만 |
|---|
| 2025.12.23 | ₩3,050 | ₩3,070 | ₩3,000 | ₩3,020 | -0.98% | 4.7만 |
|---|
| 2025.12.22 | ₩3,070 | ₩3,110 | ₩3,040 | ₩3,070 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩3,150 | ₩3,150 | ₩3,050 | ₩3,070 | -2.54% | 5.1만 |
|---|
| 2025.12.18 | ₩3,180 | ₩3,280 | ₩3,090 | ₩3,160 | -0.63% | 11.2만 |
|---|
| 2025.12.17 | ₩3,010 | ₩3,300 | ₩3,010 | ₩3,210 | +6.64% | 30.8만 |
|---|
| 2025.12.16 | ₩3,040 | ₩3,040 | ₩2,990 | ₩3,000 | -1.32% | 4.7만 |
|---|
| 2025.12.15 | ₩3,050 | ₩3,100 | ₩3,010 | ₩3,030 | -0.66% | 5.4만 |
|---|
| 2025.12.12 | ₩3,040 | ₩3,080 | ₩3,030 | ₩3,070 | +0.99% | 4.3만 |
|---|
| 2025.12.11 | ₩3,030 | ₩3,060 | ₩3,000 | ₩3,040 | +0.33% | 5.6만 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,050 | ₩2,990 | ₩3,020 | -0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩3,030 | ₩3,070 | ₩3,010 | ₩3,040 | +0.33% | 3.1만 |
|---|
| 2025.12.08 | ₩3,020 | ₩3,060 | ₩3,020 | ₩3,050 | +0.99% | 4.9만 |
|---|
| 2025.12.05 | ₩3,050 | ₩3,060 | ₩3,010 | ₩3,040 | -0.33% | 4.1만 |
|---|
| 2025.12.04 | ₩3,110 | ₩3,110 | ₩3,030 | ₩3,050 | -1.93% | 5.3만 |
|---|
| 2025.12.03 | ₩3,090 | ₩3,140 | ₩3,070 | ₩3,070 | -0.65% | 4.3만 |
|---|
| 2025.12.02 | ₩3,100 | ₩3,170 | ₩3,050 | ₩3,120 | +0.65% | 3.7만 |
|---|
| 2025.12.01 | ₩3,090 | ₩3,150 | ₩3,070 | ₩3,100 | +0.32% | 3.2만 |
|---|
| 2025.11.28 | ₩3,060 | ₩3,090 | ₩3,040 | ₩3,080 | +0.65% | 2.1만 |
|---|
| 2025.11.27 | ₩3,040 | ₩3,070 | ₩3,020 | ₩3,070 | +0.99% | 2만 |
|---|
| 2025.11.26 | ₩3,020 | ₩3,050 | ₩3,010 | ₩3,050 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩3,060 | ₩3,060 | ₩2,990 | ₩3,020 | -1.31% | 3.8만 |
|---|
| 2025.11.24 | ₩3,050 | ₩3,100 | ₩2,970 | ₩3,060 | +0.33% | 8.3만 |
|---|
| 2025.11.21 | ₩3,150 | ₩3,180 | ₩3,020 | ₩3,060 | -2.86% | 6.7만 |
|---|
| 2025.11.20 | ₩3,140 | ₩3,190 | ₩3,100 | ₩3,150 | +0.32% | 4.2만 |
|---|
| 2025.11.19 | ₩3,210 | ₩3,230 | ₩3,100 | ₩3,130 | -2.49% | 9.2만 |
|---|
| 2025.11.18 | ₩3,170 | ₩3,280 | ₩3,120 | ₩3,170 | 0.00% | 8.3만 |
|---|
| 2025.11.17 | ₩3,280 | ₩3,280 | ₩3,180 | ₩3,210 | -2.13% | 6.1만 |
|---|
| 2025.11.14 | ₩3,310 | ₩3,440 | ₩3,270 | ₩3,280 | -0.91% | 21.2만 |
|---|
| 2025.11.13 | ₩3,320 | ₩3,350 | ₩3,270 | ₩3,280 | -1.20% | 5.2만 |
|---|
| 2025.11.12 | ₩3,300 | ₩3,340 | ₩3,270 | ₩3,320 | +0.61% | 7.5만 |
|---|
| 2025.11.11 | ₩3,320 | ₩3,320 | ₩3,260 | ₩3,290 | -0.90% | 4.4만 |
|---|
| 2025.11.10 | ₩3,290 | ₩3,350 | ₩3,260 | ₩3,290 | 0.00% | 4.6만 |
|---|
| 2025.11.07 | ₩3,180 | ₩3,330 | ₩3,170 | ₩3,290 | +3.46% | 8.5만 |
|---|
| 2025.11.06 | ₩3,250 | ₩3,260 | ₩3,150 | ₩3,210 | -1.23% | 3.8만 |
|---|
| 2025.11.05 | ₩3,220 | ₩3,270 | ₩3,100 | ₩3,250 | +0.93% | 6.7만 |
|---|
| 2025.11.04 | ₩3,140 | ₩3,280 | ₩3,120 | ₩3,220 | +2.55% | 5.8만 |
|---|
| 2025.11.03 | ₩3,220 | ₩3,240 | ₩3,120 | ₩3,140 | -2.48% | 8.3만 |
|---|
| 2025.10.31 | ₩3,380 | ₩3,380 | ₩3,230 | ₩3,240 | -4.14% | 10.7만 |
|---|
| 2025.10.30 | ₩3,200 | ₩3,500 | ₩3,100 | ₩3,380 | +5.63% | 37.3만 |
|---|
| 2025.10.29 | ₩3,060 | ₩3,590 | ₩3,040 | ₩3,170 | +3.59% | 112.1만 |
|---|
| 2025.10.28 | ₩3,080 | ₩3,090 | ₩3,040 | ₩3,050 | -0.97% | 5.8만 |
|---|
| 2025.10.27 | ₩3,030 | ₩3,080 | ₩3,010 | ₩3,070 | +1.32% | 5.4만 |
|---|
| 2025.10.24 | ₩3,020 | ₩3,050 | ₩2,970 | ₩3,030 | +0.33% | 5.1만 |
|---|
| 2025.10.23 | ₩3,100 | ₩3,100 | ₩3,020 | ₩3,020 | -2.58% | 3.3만 |
|---|
| 2025.10.22 | ₩3,050 | ₩3,080 | ₩3,000 | ₩3,060 | +0.33% | 5.1만 |
|---|
| 2025.10.21 | ₩3,110 | ₩3,130 | ₩3,030 | ₩3,050 | -1.93% | 7.8만 |
|---|
| 2025.10.20 | ₩3,080 | ₩3,120 | ₩3,080 | ₩3,100 | +0.65% | 3.5만 |
|---|
| 2025.10.17 | ₩3,130 | ₩3,140 | ₩3,060 | ₩3,100 | -0.96% | 11.1만 |
|---|
| 2025.10.16 | ₩3,200 | ₩3,200 | ₩3,150 | ₩3,170 | -0.94% | 4.6만 |
|---|
| 2025.10.15 | ₩3,150 | ₩3,220 | ₩3,150 | ₩3,200 | +1.59% | 4.4만 |
|---|
| 2025.10.14 | ₩3,230 | ₩3,250 | ₩3,120 | ₩3,150 | -2.48% | 10.5만 |
|---|
| 2025.10.13 | ₩3,270 | ₩3,270 | ₩3,130 | ₩3,230 | -1.22% | 12.9만 |
|---|
| 2025.10.10 | ₩3,340 | ₩3,360 | ₩3,220 | ₩3,270 | -2.10% | 11.9만 |
|---|