시장 데이터를 불러오는 중
전체 종목
메가엠디 과거 주가
133750.KQ · KOSDAQ
주요 제품·사업: 의학, 치의학, 법학 전문대학원, 약학대학 입학시험 대비 강의
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
133750.KQ · KOSDAQ
주요 제품·사업: 의학, 치의학, 법학 전문대학원, 약학대학 입학시험 대비 강의
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,381 | ₩1,390 | ₩1,358 | ₩1,386 | +0.36% | 5.6천 |
| 2026.10.07 | ₩1,351 | ₩1,445 | ₩1,348 | ₩1,381 | +2.22% | 1.5만 |
| 2026.10.06 | ₩1,400 | ₩1,400 | ₩1,346 | ₩1,351 | -3.50% | 1.5만 |
| 2026.10.02 | ₩1,355 | ₩1,366 | ₩1,345 | ₩1,366 | +0.81% | 8천 |
| 2026.10.01 | ₩1,335 | ₩1,395 | ₩1,335 | ₩1,364 | +2.17% | 9.4천 |
| 2026.09.30 | ₩1,368 | ₩1,368 | ₩1,341 | ₩1,364 | -0.29% | 7천 |
| 2026.09.29 | ₩1,366 | ₩1,378 | ₩1,359 | ₩1,368 | +0.15% | 2.2천 |
| 2026.09.28 | ₩1,370 | ₩1,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,340 |
| ₩1,366 |
| -0.29% |
| 8.9천 |
| 2026.09.23 | ₩1,370 | ₩1,370 | ₩1,354 | ₩1,366 | -0.29% | 1.5천 |
|---|
| 2026.09.22 | ₩1,375 | ₩1,388 | ₩1,365 | ₩1,371 | -0.29% | 3.4천 |
|---|
| 2026.09.21 | ₩1,400 | ₩1,424 | ₩1,331 | ₩1,375 | -1.79% | 4만 |
|---|
| 2026.09.18 | ₩1,431 | ₩1,435 | ₩1,409 | ₩1,415 | -1.12% | 4.7천 |
|---|
| 2026.09.17 | ₩1,427 | ₩1,445 | ₩1,355 | ₩1,416 | -0.77% | 6.3천 |
|---|
| 2026.09.16 | ₩1,445 | ₩1,445 | ₩1,385 | ₩1,441 | -0.28% | 1.2만 |
|---|
| 2026.09.15 | ₩1,490 | ₩1,490 | ₩1,425 | ₩1,445 | -3.02% | 1.3만 |
|---|
| 2026.09.14 | ₩1,474 | ₩1,492 | ₩1,428 | ₩1,478 | +0.27% | 4.3천 |
|---|
| 2026.09.11 | ₩1,446 | ₩1,466 | ₩1,427 | ₩1,448 | +0.14% | 4.1천 |
|---|
| 2026.09.10 | ₩1,484 | ₩1,550 | ₩1,392 | ₩1,446 | -2.56% | 2.6만 |
|---|
| 2026.09.09 | ₩1,478 | ₩1,525 | ₩1,425 | ₩1,494 | +1.08% | 3.3천 |
|---|
| 2026.09.08 | ₩1,485 | ₩1,520 | ₩1,462 | ₩1,478 | -0.47% | 4.7천 |
|---|
| 2026.09.07 | ₩1,496 | ₩1,519 | ₩1,448 | ₩1,509 | +0.87% | 5.3천 |
|---|
| 2026.09.04 | ₩1,484 | ₩1,520 | ₩1,473 | ₩1,510 | +1.75% | 1.7천 |
|---|
| 2026.09.03 | ₩1,477 | ₩1,521 | ₩1,461 | ₩1,509 | +2.17% | 5.8천 |
|---|
| 2026.09.02 | ₩1,478 | ₩1,493 | ₩1,456 | ₩1,493 | +1.01% | 4.4천 |
|---|
| 2026.09.01 | ₩1,496 | ₩1,498 | ₩1,446 | ₩1,494 | -0.13% | 2.3천 |
|---|
| 2026.08.31 | ₩1,498 | ₩1,498 | ₩1,449 | ₩1,498 | 0.00% | 3천 |
|---|
| 2026.08.28 | ₩1,496 | ₩1,503 | ₩1,423 | ₩1,498 | +0.13% | 9.1천 |
|---|
| 2026.08.27 | ₩1,501 | ₩1,525 | ₩1,449 | ₩1,503 | +0.13% | 3.5천 |
|---|
| 2026.08.26 | ₩1,502 | ₩1,525 | ₩1,469 | ₩1,514 | +0.80% | 2.7천 |
|---|
| 2026.08.25 | ₩1,462 | ₩1,518 | ₩1,413 | ₩1,515 | +3.63% | 2.2만 |
|---|
| 2026.08.24 | ₩1,470 | ₩1,480 | ₩1,453 | ₩1,474 | +0.27% | 7.3천 |
|---|
| 2026.08.21 | ₩1,470 | ₩1,486 | ₩1,449 | ₩1,470 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩1,445 | ₩1,465 | ₩1,413 | ₩1,458 | +0.90% | 1.7만 |
|---|
| 2026.08.19 | ₩1,403 | ₩1,484 | ₩1,324 | ₩1,457 | +3.85% | 2.6만 |
|---|
| 2026.08.18 | ₩1,410 | ₩1,497 | ₩1,401 | ₩1,459 | +3.48% | 3만 |
|---|
| 2026.08.14 | ₩1,450 | ₩1,460 | ₩1,425 | ₩1,460 | +0.69% | 6.4천 |
|---|
| 2026.08.13 | ₩1,440 | ₩1,470 | ₩1,418 | ₩1,447 | +0.49% | 2.5만 |
|---|
| 2026.08.12 | ₩1,453 | ₩1,453 | ₩1,351 | ₩1,440 | -0.89% | 5.7만 |
|---|
| 2026.08.11 | ₩1,417 | ₩1,470 | ₩1,417 | ₩1,467 | +3.53% | 7.6만 |
|---|
| 2026.08.10 | ₩1,366 | ₩1,430 | ₩1,366 | ₩1,429 | +4.61% | 2.4만 |
|---|
| 2026.08.07 | ₩1,337 | ₩1,375 | ₩1,337 | ₩1,366 | +2.17% | 7.7천 |
|---|
| 2026.08.06 | ₩1,333 | ₩1,369 | ₩1,332 | ₩1,357 | +1.80% | 5.9천 |
|---|
| 2026.08.05 | ₩1,358 | ₩1,358 | ₩1,308 | ₩1,352 | -0.44% | 1.9만 |
|---|
| 2026.08.04 | ₩1,280 | ₩1,345 | ₩1,280 | ₩1,328 | +3.75% | 7.8만 |
|---|
| 2026.08.03 | ₩1,290 | ₩1,350 | ₩1,288 | ₩1,341 | +3.95% | 7.7천 |
|---|
| 2026.07.31 | ₩1,291 | ₩1,327 | ₩1,289 | ₩1,326 | +2.71% | 1.6만 |
|---|
| 2026.07.30 | ₩1,231 | ₩1,339 | ₩1,230 | ₩1,302 | +5.77% | 3.4만 |
|---|
| 2026.07.29 | ₩1,346 | ₩1,347 | ₩1,288 | ₩1,324 | -1.63% | 2.7만 |
|---|
| 2026.07.28 | ₩1,306 | ₩1,428 | ₩1,280 | ₩1,347 | +3.14% | 4.1만 |
|---|
| 2026.07.27 | ₩1,319 | ₩1,319 | ₩1,293 | ₩1,318 | -0.08% | 6.3천 |
|---|
| 2026.07.24 | ₩1,325 | ₩1,339 | ₩1,299 | ₩1,312 | -0.98% | 6.5천 |
|---|
| 2026.07.23 | ₩1,318 | ₩1,318 | ₩1,291 | ₩1,311 | -0.53% | 6천 |
|---|
| 2026.07.22 | ₩1,327 | ₩1,327 | ₩1,308 | ₩1,315 | -0.90% | 2.2천 |
|---|
| 2026.07.21 | ₩1,309 | ₩1,328 | ₩1,303 | ₩1,326 | +1.30% | 1.8만 |
|---|
| 2026.07.20 | ₩1,331 | ₩1,355 | ₩1,320 | ₩1,320 | -0.83% | 1만 |
|---|
| 2026.07.16 | ₩1,299 | ₩1,355 | ₩1,255 | ₩1,345 | +3.54% | 6.5천 |
|---|
| 2026.07.15 | ₩1,334 | ₩1,349 | ₩1,314 | ₩1,345 | +0.82% | 1.2만 |
|---|
| 2026.07.14 | ₩1,301 | ₩1,352 | ₩1,298 | ₩1,345 | +3.38% | 2.5만 |
|---|
| 2026.07.13 | ₩1,319 | ₩1,330 | ₩1,295 | ₩1,311 | -0.61% | 2만 |
|---|
| 2026.07.10 | ₩1,317 | ₩1,338 | ₩1,302 | ₩1,311 | -0.46% | 2.9만 |
|---|
| 2026.07.09 | ₩1,430 | ₩1,430 | ₩1,305 | ₩1,316 | -7.97% | 2.7만 |
|---|
| 2026.07.08 | ₩1,388 | ₩1,409 | ₩1,353 | ₩1,386 | -0.14% | 1.5만 |
|---|
| 2026.07.07 | ₩1,402 | ₩1,435 | ₩1,358 | ₩1,400 | -0.14% | 1.4만 |
|---|
| 2026.07.06 | ₩1,435 | ₩1,435 | ₩1,400 | ₩1,417 | -1.25% | 1.1만 |
|---|
| 2026.07.03 | ₩1,415 | ₩1,435 | ₩1,353 | ₩1,435 | +1.41% | 2.3만 |
|---|
| 2026.07.02 | ₩1,391 | ₩1,412 | ₩1,374 | ₩1,403 | +0.86% | 2.2만 |
|---|
| 2026.07.01 | ₩1,400 | ₩1,425 | ₩1,396 | ₩1,403 | +0.21% | 5.1천 |
|---|
| 2026.06.30 | ₩1,385 | ₩1,430 | ₩1,335 | ₩1,393 | +0.58% | 6.8천 |
|---|
| 2026.06.29 | ₩1,283 | ₩1,386 | ₩1,283 | ₩1,385 | +7.95% | 2.7만 |
|---|
| 2026.06.26 | ₩1,402 | ₩1,419 | ₩1,319 | ₩1,325 | -5.49% | 2.5만 |
|---|
| 2026.06.25 | ₩1,390 | ₩1,420 | ₩1,378 | ₩1,402 | +0.86% | 2.6만 |
|---|
| 2026.06.24 | ₩1,377 | ₩1,430 | ₩1,374 | ₩1,401 | +1.74% | 2.7만 |
|---|
| 2026.06.23 | ₩1,415 | ₩1,424 | ₩1,369 | ₩1,389 | -1.84% | 1.4만 |
|---|
| 2026.06.22 | ₩1,404 | ₩1,465 | ₩1,383 | ₩1,415 | +0.78% | 2.1만 |
|---|
| 2026.06.19 | ₩1,471 | ₩1,500 | ₩1,400 | ₩1,446 | -1.70% | 1.6만 |
|---|
| 2026.06.18 | ₩1,527 | ₩1,536 | ₩1,450 | ₩1,500 | -1.77% | 1.7만 |
|---|
| 2026.06.17 | ₩1,530 | ₩1,540 | ₩1,529 | ₩1,537 | +0.46% | 2.4만 |
|---|
| 2026.06.16 | ₩1,516 | ₩1,530 | ₩1,465 | ₩1,530 | +0.92% | 3.1만 |
|---|
| 2026.06.15 | ₩1,499 | ₩1,532 | ₩1,447 | ₩1,529 | +2.00% | 4.6만 |
|---|
| 2026.06.12 | ₩1,451 | ₩1,525 | ₩1,451 | ₩1,499 | +3.31% | 1.9만 |
|---|
| 2026.06.11 | ₩1,432 | ₩1,478 | ₩1,401 | ₩1,462 | +2.09% | 1.6만 |
|---|
| 2026.06.10 | ₩1,445 | ₩1,445 | ₩1,355 | ₩1,432 | -0.90% | 1.9만 |
|---|
| 2026.06.09 | ₩1,380 | ₩1,444 | ₩1,366 | ₩1,419 | +2.83% | 4.3만 |
|---|
| 2026.06.08 | ₩1,464 | ₩1,472 | ₩1,361 | ₩1,381 | -5.67% | 3.1만 |
|---|
| 2026.06.05 | ₩1,412 | ₩1,503 | ₩1,404 | ₩1,464 | +3.68% | 2.4만 |
|---|
| 2026.06.04 | ₩1,369 | ₩1,434 | ₩1,369 | ₩1,432 | +4.60% | 1.4만 |
|---|
| 2026.06.02 | ₩1,400 | ₩1,450 | ₩1,365 | ₩1,396 | -0.29% | 6.2만 |
|---|
| 2026.06.01 | ₩1,511 | ₩1,556 | ₩1,402 | ₩1,406 | -6.95% | 9.3만 |
|---|
| 2026.05.29 | ₩1,511 | ₩1,547 | ₩1,511 | ₩1,511 | 0.00% | 4.6만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,580 | ₩1,502 | ₩1,539 | -2.59% | 2.5만 |
|---|
| 2026.05.27 | ₩1,658 | ₩1,658 | ₩1,530 | ₩1,564 | -5.67% | 9.6만 |
|---|
| 2026.05.26 | ₩1,674 | ₩1,694 | ₩1,640 | ₩1,658 | -0.96% | 2.4만 |
|---|
| 2026.05.22 | ₩1,674 | ₩1,694 | ₩1,650 | ₩1,674 | 0.00% | 6.2만 |
|---|
| 2026.05.21 | ₩1,670 | ₩1,690 | ₩1,650 | ₩1,674 | +0.24% | 2.6만 |
|---|
| 2026.05.20 | ₩1,701 | ₩1,721 | ₩1,655 | ₩1,658 | -2.53% | 6.6만 |
|---|
| 2026.05.19 | ₩1,718 | ₩1,728 | ₩1,695 | ₩1,716 | -0.12% | 2.6만 |
|---|
| 2026.05.18 | ₩1,691 | ₩1,734 | ₩1,691 | ₩1,718 | +1.60% | 13.8만 |
|---|
| 2026.05.15 | ₩1,755 | ₩1,755 | ₩1,700 | ₩1,717 | -2.17% | 4.9만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,736 | ₩1,709 | ₩1,728 | +0.76% | 6.1만 |
|---|
| 2026.05.13 | ₩1,720 | ₩1,729 | ₩1,713 | ₩1,715 | -0.29% | 1.9만 |
|---|
| 2026.05.12 | ₩1,740 | ₩1,750 | ₩1,709 | ₩1,715 | -1.44% | 5.2만 |
|---|
| 2026.05.11 | ₩1,804 | ₩1,804 | ₩1,732 | ₩1,740 | -3.55% | 11.3만 |
|---|
| 2026.05.08 | ₩1,816 | ₩1,824 | ₩1,798 | ₩1,804 | -0.66% | 1.5만 |
|---|
| 2026.05.07 | ₩1,830 | ₩1,850 | ₩1,800 | ₩1,815 | -0.82% | 3.7만 |
|---|
| 2026.05.06 | ₩1,864 | ₩1,910 | ₩1,824 | ₩1,830 | -1.82% | 9.5만 |
|---|
| 2026.05.04 | ₩1,872 | ₩1,872 | ₩1,834 | ₩1,864 | -0.43% | 4.5만 |
|---|
| 2026.04.30 | ₩1,894 | ₩1,896 | ₩1,857 | ₩1,872 | -1.16% | 3.4만 |
|---|
| 2026.04.29 | ₩1,910 | ₩1,914 | ₩1,879 | ₩1,895 | -0.79% | 3.1만 |
|---|
| 2026.04.28 | ₩1,857 | ₩1,920 | ₩1,854 | ₩1,890 | +1.78% | 5.5만 |
|---|
| 2026.04.27 | ₩1,872 | ₩1,873 | ₩1,859 | ₩1,872 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩1,862 | ₩1,872 | ₩1,851 | ₩1,865 | +0.16% | 3.9만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,873 | ₩1,845 | ₩1,870 | +0.32% | 3.3만 |
|---|
| 2026.04.22 | ₩1,855 | ₩1,874 | ₩1,855 | ₩1,864 | +0.49% | 1.2만 |
|---|
| 2026.04.21 | ₩1,861 | ₩1,880 | ₩1,851 | ₩1,870 | +0.48% | 4.5만 |
|---|
| 2026.04.20 | ₩1,884 | ₩1,884 | ₩1,800 | ₩1,880 | -0.21% | 5.7만 |
|---|
| 2026.04.17 | ₩1,889 | ₩1,889 | ₩1,870 | ₩1,878 | -0.58% | 1.8만 |
|---|
| 2026.04.16 | ₩1,865 | ₩1,895 | ₩1,865 | ₩1,879 | +0.75% | 2.8만 |
|---|
| 2026.04.15 | ₩1,853 | ₩1,896 | ₩1,853 | ₩1,881 | +1.51% | 4.3만 |
|---|
| 2026.04.14 | ₩1,849 | ₩1,875 | ₩1,849 | ₩1,866 | +0.92% | 1.6만 |
|---|
| 2026.04.13 | ₩1,830 | ₩1,880 | ₩1,820 | ₩1,864 | +1.86% | 2.3만 |
|---|
| 2026.04.10 | ₩1,808 | ₩1,849 | ₩1,767 | ₩1,830 | +1.22% | 5.7만 |
|---|
| 2026.04.09 | ₩1,812 | ₩1,824 | ₩1,788 | ₩1,808 | -0.22% | 9.1천 |
|---|
| 2026.04.08 | ₩1,785 | ₩1,815 | ₩1,784 | ₩1,812 | +1.51% | 1.9만 |
|---|
| 2026.04.07 | ₩1,763 | ₩1,794 | ₩1,763 | ₩1,784 | +1.19% | 1.2만 |
|---|
| 2026.04.06 | ₩1,796 | ₩1,798 | ₩1,752 | ₩1,786 | -0.56% | 2.5만 |
|---|
| 2026.04.03 | ₩1,765 | ₩1,800 | ₩1,765 | ₩1,795 | +1.70% | 8.8천 |
|---|
| 2026.04.02 | ₩1,814 | ₩1,825 | ₩1,760 | ₩1,780 | -1.87% | 1.8만 |
|---|
| 2026.04.01 | ₩1,787 | ₩1,827 | ₩1,775 | ₩1,815 | +1.57% | 8.7만 |
|---|
| 2026.03.31 | ₩1,852 | ₩1,852 | ₩1,785 | ₩1,785 | -3.62% | 3.9만 |
|---|
| 2026.03.30 | ₩1,854 | ₩1,869 | ₩1,836 | ₩1,852 | -0.11% | 2.4만 |
|---|
| 2026.03.27 | ₩1,846 | ₩1,881 | ₩1,836 | ₩1,869 | +1.25% | 1.6만 |
|---|
| 2026.03.26 | ₩1,868 | ₩1,874 | ₩1,844 | ₩1,846 | -1.18% | 4.8만 |
|---|
| 2026.03.25 | ₩1,874 | ₩1,895 | ₩1,874 | ₩1,892 | +0.96% | 4만 |
|---|
| 2026.03.24 | ₩1,856 | ₩1,879 | ₩1,836 | ₩1,876 | +1.08% | 3.2만 |
|---|
| 2026.03.23 | ₩1,865 | ₩1,879 | ₩1,851 | ₩1,856 | -0.48% | 1.2만 |
|---|
| 2026.03.20 | ₩1,866 | ₩1,893 | ₩1,851 | ₩1,881 | +0.80% | 1.2만 |
|---|
| 2026.03.19 | ₩1,878 | ₩1,878 | ₩1,845 | ₩1,859 | -1.01% | 1.5만 |
|---|
| 2026.03.18 | ₩1,896 | ₩1,896 | ₩1,860 | ₩1,878 | -0.95% | 1.9만 |
|---|
| 2026.03.17 | ₩1,883 | ₩1,893 | ₩1,879 | ₩1,890 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩1,872 | ₩1,890 | ₩1,835 | ₩1,881 | +0.48% | 4.3만 |
|---|
| 2026.03.13 | ₩1,831 | ₩1,892 | ₩1,812 | ₩1,872 | +2.24% | 3.5만 |
|---|
| 2026.03.12 | ₩1,875 | ₩1,895 | ₩1,839 | ₩1,839 | -1.92% | 7.7만 |
|---|
| 2026.03.11 | ₩1,866 | ₩1,905 | ₩1,857 | ₩1,875 | +0.48% | 4.2만 |
|---|
| 2026.03.10 | ₩1,845 | ₩1,884 | ₩1,842 | ₩1,866 | +1.14% | 2.7만 |
|---|
| 2026.03.09 | ₩1,833 | ₩1,857 | ₩1,776 | ₩1,835 | +0.11% | 6.9만 |
|---|
| 2026.03.06 | ₩1,785 | ₩1,835 | ₩1,785 | ₩1,835 | +2.80% | 1.9만 |
|---|
| 2026.03.05 | ₩1,764 | ₩1,852 | ₩1,762 | ₩1,795 | +1.76% | 3.7만 |
|---|
| 2026.03.04 | ₩1,860 | ₩1,860 | ₩1,758 | ₩1,758 | -5.48% | 18.5만 |
|---|
| 2026.03.03 | ₩1,887 | ₩1,889 | ₩1,858 | ₩1,866 | -1.11% | 4.7만 |
|---|
| 2026.02.27 | ₩1,923 | ₩1,945 | ₩1,855 | ₩1,913 | -0.52% | 7.7만 |
|---|
| 2026.02.26 | ₩1,950 | ₩1,950 | ₩1,920 | ₩1,923 | -1.38% | 4만 |
|---|
| 2026.02.25 | ₩1,947 | ₩1,947 | ₩1,909 | ₩1,939 | -0.41% | 3.5만 |
|---|
| 2026.02.24 | ₩1,916 | ₩1,936 | ₩1,910 | ₩1,933 | +0.89% | 9.7만 |
|---|
| 2026.02.23 | ₩1,916 | ₩1,920 | ₩1,900 | ₩1,916 | 0.00% | 4.1만 |
|---|
| 2026.02.20 | ₩1,922 | ₩1,923 | ₩1,900 | ₩1,916 | -0.31% | 2.4만 |
|---|
| 2026.02.19 | ₩1,911 | ₩1,924 | ₩1,886 | ₩1,923 | +0.63% | 5만 |
|---|
| 2026.02.13 | ₩1,912 | ₩1,929 | ₩1,881 | ₩1,925 | +0.68% | 4.7만 |
|---|
| 2026.02.12 | ₩1,932 | ₩1,944 | ₩1,911 | ₩1,912 | -1.04% | 7.5만 |
|---|
| 2026.02.11 | ₩1,905 | ₩1,959 | ₩1,905 | ₩1,932 | +1.42% | 7만 |
|---|
| 2026.02.10 | ₩1,903 | ₩1,927 | ₩1,890 | ₩1,902 | -0.05% | 4.4만 |
|---|
| 2026.02.09 | ₩1,901 | ₩1,903 | ₩1,864 | ₩1,902 | +0.05% | 5.6만 |
|---|
| 2026.02.06 | ₩1,917 | ₩1,917 | ₩1,835 | ₩1,901 | -0.83% | 3.5만 |
|---|
| 2026.02.05 | ₩1,887 | ₩1,946 | ₩1,887 | ₩1,927 | +2.12% | 9.5만 |
|---|
| 2026.02.04 | ₩1,828 | ₩1,889 | ₩1,810 | ₩1,887 | +3.23% | 5.7만 |
|---|
| 2026.02.03 | ₩1,837 | ₩1,860 | ₩1,813 | ₩1,828 | -0.49% | 4.8만 |
|---|
| 2026.02.02 | ₩1,857 | ₩1,874 | ₩1,835 | ₩1,836 | -1.13% | 8.5만 |
|---|
| 2026.01.30 | ₩1,881 | ₩1,881 | ₩1,847 | ₩1,856 | -1.33% | 10만 |
|---|
| 2026.01.29 | ₩1,845 | ₩2,025 | ₩1,807 | ₩1,853 | +0.43% | 63.1만 |
|---|
| 2026.01.28 | ₩1,804 | ₩1,850 | ₩1,800 | ₩1,850 | +2.55% | 6.2만 |
|---|
| 2026.01.27 | ₩1,804 | ₩1,808 | ₩1,790 | ₩1,804 | 0.00% | 6.8만 |
|---|
| 2026.01.26 | ₩1,786 | ₩1,806 | ₩1,783 | ₩1,804 | +1.01% | 6.4만 |
|---|
| 2026.01.23 | ₩1,745 | ₩1,793 | ₩1,732 | ₩1,784 | +2.23% | 5.1만 |
|---|
| 2026.01.22 | ₩1,736 | ₩1,750 | ₩1,720 | ₩1,736 | 0.00% | 5만 |
|---|
| 2026.01.21 | ₩1,748 | ₩1,760 | ₩1,730 | ₩1,736 | -0.69% | 5만 |
|---|
| 2026.01.20 | ₩1,728 | ₩1,750 | ₩1,728 | ₩1,749 | +1.22% | 3.7만 |
|---|
| 2026.01.19 | ₩1,748 | ₩1,755 | ₩1,731 | ₩1,744 | -0.23% | 5.9만 |
|---|
| 2026.01.16 | ₩1,757 | ₩1,761 | ₩1,742 | ₩1,755 | -0.11% | 1.9만 |
|---|
| 2026.01.15 | ₩1,744 | ₩1,760 | ₩1,740 | ₩1,757 | +0.75% | 3.9만 |
|---|
| 2026.01.14 | ₩1,747 | ₩1,760 | ₩1,730 | ₩1,749 | +0.11% | 2.4만 |
|---|
| 2026.01.13 | ₩1,733 | ₩1,762 | ₩1,733 | ₩1,745 | +0.69% | 2.7만 |
|---|
| 2026.01.12 | ₩1,740 | ₩1,744 | ₩1,712 | ₩1,734 | -0.34% | 5.5만 |
|---|
| 2026.01.09 | ₩1,760 | ₩1,762 | ₩1,728 | ₩1,745 | -0.85% | 3.3만 |
|---|
| 2026.01.08 | ₩1,786 | ₩1,799 | ₩1,755 | ₩1,763 | -1.29% | 3.6만 |
|---|
| 2026.01.07 | ₩1,801 | ₩1,801 | ₩1,784 | ₩1,787 | -0.78% | 1.6만 |
|---|
| 2026.01.06 | ₩1,798 | ₩1,805 | ₩1,788 | ₩1,801 | +0.17% | 2.3만 |
|---|
| 2026.01.05 | ₩1,809 | ₩1,810 | ₩1,799 | ₩1,801 | -0.44% | 2.3만 |
|---|
| 2026.01.02 | ₩1,814 | ₩1,814 | ₩1,800 | ₩1,809 | -0.28% | 1.9만 |
|---|
| 2025.12.30 | ₩1,813 | ₩1,816 | ₩1,804 | ₩1,815 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩1,799 | ₩1,819 | ₩1,799 | ₩1,815 | +0.89% | 5.7천 |
|---|
| 2025.12.26 | ₩1,828 | ₩1,829 | ₩1,790 | ₩1,825 | -0.16% | 9.2천 |
|---|
| 2025.12.24 | ₩1,834 | ₩1,835 | ₩1,826 | ₩1,829 | -0.27% | 7.8천 |
|---|
| 2025.12.23 | ₩1,837 | ₩1,838 | ₩1,827 | ₩1,834 | -0.16% | 1.3만 |
|---|
| 2025.12.22 | ₩1,820 | ₩1,841 | ₩1,820 | ₩1,838 | +0.99% | 1.1만 |
|---|
| 2025.12.19 | ₩1,823 | ₩1,830 | ₩1,805 | ₩1,830 | +0.38% | 2.5만 |
|---|
| 2025.12.18 | ₩1,824 | ₩1,830 | ₩1,813 | ₩1,822 | -0.11% | 1.9만 |
|---|
| 2025.12.17 | ₩1,803 | ₩1,831 | ₩1,803 | ₩1,824 | +1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩1,820 | ₩1,820 | ₩1,805 | ₩1,811 | -0.49% | 8.2천 |
|---|
| 2025.12.15 | ₩1,826 | ₩1,826 | ₩1,814 | ₩1,814 | -0.66% | 2.9만 |
|---|
| 2025.12.12 | ₩1,830 | ₩1,830 | ₩1,800 | ₩1,826 | -0.22% | 1.7만 |
|---|
| 2025.12.11 | ₩1,822 | ₩1,831 | ₩1,796 | ₩1,821 | -0.05% | 2.2만 |
|---|
| 2025.12.10 | ₩1,820 | ₩1,826 | ₩1,815 | ₩1,821 | +0.05% | 1.6만 |
|---|
| 2025.12.09 | ₩1,815 | ₩1,824 | ₩1,806 | ₩1,822 | +0.39% | 8.4천 |
|---|
| 2025.12.08 | ₩1,814 | ₩1,828 | ₩1,812 | ₩1,820 | +0.33% | 2.4만 |
|---|
| 2025.12.05 | ₩1,818 | ₩1,819 | ₩1,808 | ₩1,813 | -0.28% | 1.2만 |
|---|
| 2025.12.04 | ₩1,819 | ₩1,826 | ₩1,800 | ₩1,819 | 0.00% | 7.4천 |
|---|
| 2025.12.03 | ₩1,819 | ₩1,825 | ₩1,810 | ₩1,819 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩1,819 | ₩1,820 | ₩1,805 | ₩1,820 | +0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩1,808 | ₩1,818 | ₩1,785 | ₩1,811 | +0.17% | 1.6만 |
|---|
| 2025.11.28 | ₩1,810 | ₩1,818 | ₩1,796 | ₩1,814 | +0.22% | 1.3만 |
|---|
| 2025.11.27 | ₩1,807 | ₩1,807 | ₩1,787 | ₩1,797 | -0.55% | 7.1천 |
|---|
| 2025.11.26 | ₩1,777 | ₩1,800 | ₩1,777 | ₩1,789 | +0.68% | 1.9만 |
|---|
| 2025.11.25 | ₩1,810 | ₩1,819 | ₩1,787 | ₩1,794 | -0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩1,802 | ₩1,822 | ₩1,789 | ₩1,811 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩1,813 | ₩1,855 | ₩1,749 | ₩1,811 | -0.11% | 4.8만 |
|---|
| 2025.11.20 | ₩1,793 | ₩1,823 | ₩1,793 | ₩1,822 | +1.62% | 1.7만 |
|---|
| 2025.11.19 | ₩1,807 | ₩1,822 | ₩1,794 | ₩1,807 | 0.00% | 4.6만 |
|---|
| 2025.11.18 | ₩1,857 | ₩1,860 | ₩1,812 | ₩1,827 | -1.62% | 3.6만 |
|---|
| 2025.11.17 | ₩1,871 | ₩1,875 | ₩1,856 | ₩1,857 | -0.75% | 2.1만 |
|---|
| 2025.11.14 | ₩1,864 | ₩1,883 | ₩1,851 | ₩1,869 | +0.27% | 2.8만 |
|---|
| 2025.11.13 | ₩1,908 | ₩1,908 | ₩1,860 | ₩1,869 | -2.04% | 5.1만 |
|---|
| 2025.11.12 | ₩1,850 | ₩1,954 | ₩1,832 | ₩1,895 | +2.43% | 12.7만 |
|---|
| 2025.11.11 | ₩1,844 | ₩1,862 | ₩1,836 | ₩1,839 | -0.27% | 8.3천 |
|---|
| 2025.11.10 | ₩1,834 | ₩1,862 | ₩1,820 | ₩1,848 | +0.76% | 1.5만 |
|---|
| 2025.11.07 | ₩1,851 | ₩1,851 | ₩1,809 | ₩1,834 | -0.92% | 2.6만 |
|---|
| 2025.11.06 | ₩1,772 | ₩1,862 | ₩1,772 | ₩1,852 | +4.51% | 7.3만 |
|---|
| 2025.11.05 | ₩1,822 | ₩1,833 | ₩1,788 | ₩1,799 | -1.26% | 3.3만 |
|---|
| 2025.11.04 | ₩1,796 | ₩1,822 | ₩1,780 | ₩1,821 | +1.39% | 4.2만 |
|---|
| 2025.11.03 | ₩1,818 | ₩1,820 | ₩1,796 | ₩1,796 | -1.21% | 5.6만 |
|---|
| 2025.10.31 | ₩1,845 | ₩1,847 | ₩1,819 | ₩1,819 | -1.41% | 5.2만 |
|---|
| 2025.10.30 | ₩1,871 | ₩1,871 | ₩1,837 | ₩1,845 | -1.39% | 5.5만 |
|---|
| 2025.10.29 | ₩1,866 | ₩1,899 | ₩1,865 | ₩1,874 | +0.43% | 4.8만 |
|---|
| 2025.10.28 | ₩1,887 | ₩1,920 | ₩1,874 | ₩1,879 | -0.42% | 4.6만 |
|---|
| 2025.10.27 | ₩1,896 | ₩1,896 | ₩1,872 | ₩1,887 | -0.47% | 6.1만 |
|---|
| 2025.10.24 | ₩1,918 | ₩1,918 | ₩1,887 | ₩1,895 | -1.20% | 4.1만 |
|---|
| 2025.10.23 | ₩1,937 | ₩1,937 | ₩1,900 | ₩1,905 | -1.65% | 1.1만 |
|---|
| 2025.10.22 | ₩1,900 | ₩1,918 | ₩1,882 | ₩1,904 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩1,914 | ₩1,914 | ₩1,898 | ₩1,900 | -0.73% | 6.6만 |
|---|
| 2025.10.20 | ₩1,903 | ₩1,949 | ₩1,901 | ₩1,913 | +0.53% | 5.2만 |
|---|
| 2025.10.17 | ₩1,920 | ₩1,935 | ₩1,908 | ₩1,910 | -0.52% | 5.7만 |
|---|
| 2025.10.16 | ₩1,939 | ₩1,944 | ₩1,921 | ₩1,925 | -0.72% | 5.6만 |
|---|
| 2025.10.15 | ₩1,936 | ₩1,950 | ₩1,932 | ₩1,939 | +0.15% | 3.1만 |
|---|
| 2025.10.14 | ₩1,932 | ₩1,950 | ₩1,931 | ₩1,936 | +0.21% | 3만 |
|---|
| 2025.10.13 | ₩1,941 | ₩1,947 | ₩1,921 | ₩1,942 | +0.05% | 3.6만 |
|---|
| 2025.10.10 | ₩1,965 | ₩2,150 | ₩1,942 | ₩1,942 | -1.17% | 77.2만 |
|---|