시장 데이터를 불러오는 중
전체 종목
엠디바이스 과거 주가
226590.KQ · KOSDAQ
주요 제품·사업: 반도체기억장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226590.KQ · KOSDAQ
주요 제품·사업: 반도체기억장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,680 | ₩15,020 | ₩14,300 | ₩14,680 | 0.00% | 3만 |
| 2026.10.07 | ₩15,000 | ₩15,110 | ₩14,600 | ₩14,750 | -1.67% | 3.5만 |
| 2026.10.06 | ₩15,070 | ₩15,320 | ₩14,960 | ₩15,020 | -0.33% | 4.6만 |
| 2026.10.02 | ₩14,960 | ₩15,260 | ₩14,760 | ₩15,040 | +0.53% | 7.6만 |
| 2026.10.01 | ₩14,260 | ₩15,080 | ₩14,170 | ₩14,960 | +4.91% | 9.9만 |
| 2026.09.30 | ₩14,360 | ₩14,840 | ₩14,280 | ₩14,410 | +0.35% | 4.1만 |
| 2026.09.29 | ₩13,870 | ₩14,390 | ₩13,610 | ₩14,360 | +3.53% | 4만 |
| 2026.09.28 | ₩14,790 | ₩14,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,030 |
| ₩14,120 |
| -4.53% |
| 5.4만 |
| 2026.09.23 | ₩14,840 | ₩15,190 | ₩14,320 | ₩14,740 | -0.67% | 8.2만 |
|---|
| 2026.09.22 | ₩14,480 | ₩14,980 | ₩14,470 | ₩14,580 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩13,730 | ₩15,880 | ₩13,510 | ₩14,700 | +7.06% | 34.9만 |
|---|
| 2026.09.18 | ₩12,880 | ₩14,090 | ₩12,880 | ₩13,730 | +6.60% | 14.7만 |
|---|
| 2026.09.17 | ₩12,520 | ₩13,500 | ₩12,420 | ₩12,830 | +2.48% | 7.6만 |
|---|
| 2026.09.16 | ₩12,440 | ₩12,700 | ₩12,200 | ₩12,510 | +0.56% | 2.2만 |
|---|
| 2026.09.15 | ₩12,680 | ₩12,930 | ₩12,300 | ₩12,450 | -1.81% | 3.2만 |
|---|
| 2026.09.14 | ₩12,600 | ₩13,120 | ₩12,480 | ₩12,800 | +1.59% | 2.7만 |
|---|
| 2026.09.11 | ₩12,800 | ₩12,960 | ₩12,600 | ₩12,840 | +0.31% | 3.3만 |
|---|
| 2026.09.10 | ₩12,900 | ₩13,430 | ₩12,650 | ₩13,160 | +2.02% | 5.3만 |
|---|
| 2026.09.09 | ₩13,160 | ₩13,240 | ₩12,430 | ₩13,080 | -0.61% | 8.9만 |
|---|
| 2026.09.08 | ₩12,110 | ₩13,430 | ₩12,010 | ₩12,860 | +6.19% | 11.2만 |
|---|
| 2026.09.07 | ₩11,990 | ₩12,340 | ₩11,790 | ₩12,110 | +1.00% | 1.7만 |
|---|
| 2026.09.04 | ₩11,520 | ₩11,870 | ₩11,500 | ₩11,780 | +2.26% | 1.8만 |
|---|
| 2026.09.03 | ₩12,430 | ₩12,430 | ₩11,450 | ₩11,450 | -7.88% | 2.7만 |
|---|
| 2026.09.02 | ₩12,310 | ₩12,470 | ₩11,910 | ₩12,290 | -0.16% | 2.5만 |
|---|
| 2026.09.01 | ₩12,370 | ₩12,990 | ₩12,160 | ₩12,490 | +0.97% | 5.7만 |
|---|
| 2026.08.31 | ₩12,800 | ₩12,800 | ₩11,990 | ₩12,600 | -1.56% | 2만 |
|---|
| 2026.08.28 | ₩12,730 | ₩13,090 | ₩12,520 | ₩12,870 | +1.10% | 2.2만 |
|---|
| 2026.08.27 | ₩12,320 | ₩12,740 | ₩12,150 | ₩12,730 | +3.33% | 2.7만 |
|---|
| 2026.08.26 | ₩12,390 | ₩12,590 | ₩12,000 | ₩12,370 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩11,990 | ₩12,500 | ₩10,880 | ₩12,500 | +4.25% | 4.6만 |
|---|
| 2026.08.24 | ₩11,800 | ₩12,090 | ₩11,400 | ₩11,400 | -3.39% | 2.6만 |
|---|
| 2026.08.21 | ₩12,480 | ₩12,480 | ₩11,330 | ₩11,690 | -6.33% | 3만 |
|---|
| 2026.08.20 | ₩12,580 | ₩12,600 | ₩12,140 | ₩12,420 | -1.27% | 2.7만 |
|---|
| 2026.08.19 | ₩12,220 | ₩12,810 | ₩11,880 | ₩12,290 | +0.57% | 3.4만 |
|---|
| 2026.08.18 | ₩12,770 | ₩13,180 | ₩12,000 | ₩12,640 | -1.02% | 8.8만 |
|---|
| 2026.08.14 | ₩13,550 | ₩13,700 | ₩12,190 | ₩12,670 | -6.49% | 9.5만 |
|---|
| 2026.08.13 | ₩12,750 | ₩13,390 | ₩12,600 | ₩13,270 | +4.08% | 5.9만 |
|---|
| 2026.08.12 | ₩12,290 | ₩12,740 | ₩12,140 | ₩12,610 | +2.60% | 7.8만 |
|---|
| 2026.08.11 | ₩11,750 | ₩12,290 | ₩11,620 | ₩12,290 | +4.60% | 3.7만 |
|---|
| 2026.08.10 | ₩11,400 | ₩11,950 | ₩11,210 | ₩11,920 | +4.56% | 3.7만 |
|---|
| 2026.08.07 | ₩11,600 | ₩11,670 | ₩10,750 | ₩11,400 | -1.72% | 3.1만 |
|---|
| 2026.08.06 | ₩11,810 | ₩11,820 | ₩11,000 | ₩11,600 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩11,650 | ₩11,810 | ₩11,310 | ₩11,810 | +1.37% | 2.5만 |
|---|
| 2026.08.04 | ₩11,010 | ₩11,540 | ₩10,820 | ₩11,240 | +2.09% | 2만 |
|---|
| 2026.08.03 | ₩10,150 | ₩11,320 | ₩10,150 | ₩10,990 | +8.28% | 4.1만 |
|---|
| 2026.07.31 | ₩9,230 | ₩10,760 | ₩9,220 | ₩10,640 | +15.28% | 7.5만 |
|---|
| 2026.07.30 | ₩8,220 | ₩9,200 | ₩8,020 | ₩8,810 | +7.18% | 8.8만 |
|---|
| 2026.07.29 | ₩9,990 | ₩10,280 | ₩8,010 | ₩8,820 | -11.71% | 11.2만 |
|---|
| 2026.07.28 | ₩11,000 | ₩11,070 | ₩9,880 | ₩9,960 | -9.45% | 5.6만 |
|---|
| 2026.07.27 | ₩13,050 | ₩13,050 | ₩11,160 | ₩11,300 | -13.41% | 6.8만 |
|---|
| 2026.07.24 | ₩11,550 | ₩11,880 | ₩10,900 | ₩11,210 | -2.94% | 3.4만 |
|---|
| 2026.07.23 | ₩11,600 | ₩12,160 | ₩11,500 | ₩11,950 | +3.02% | 2.7만 |
|---|
| 2026.07.22 | ₩11,400 | ₩12,530 | ₩11,400 | ₩11,540 | +1.23% | 7.7만 |
|---|
| 2026.07.21 | ₩10,580 | ₩11,050 | ₩10,020 | ₩10,990 | +3.88% | 3.8만 |
|---|
| 2026.07.20 | ₩11,280 | ₩11,310 | ₩10,300 | ₩10,660 | -5.50% | 6.7만 |
|---|
| 2026.07.16 | ₩12,200 | ₩12,200 | ₩11,100 | ₩11,590 | -5.00% | 3.8만 |
|---|
| 2026.07.15 | ₩11,570 | ₩12,490 | ₩11,470 | ₩12,290 | +6.22% | 5.1만 |
|---|
| 2026.07.14 | ₩11,220 | ₩11,750 | ₩10,650 | ₩11,470 | +2.23% | 3.8만 |
|---|
| 2026.07.13 | ₩12,720 | ₩13,020 | ₩11,450 | ₩11,500 | -9.59% | 4.3만 |
|---|
| 2026.07.10 | ₩11,750 | ₩12,830 | ₩11,750 | ₩12,720 | +8.26% | 3.5만 |
|---|
| 2026.07.09 | ₩11,300 | ₩12,280 | ₩11,300 | ₩11,750 | +3.98% | 5.7만 |
|---|
| 2026.07.08 | ₩12,350 | ₩12,920 | ₩11,600 | ₩11,760 | -4.78% | 12.7만 |
|---|
| 2026.07.07 | ₩12,110 | ₩13,140 | ₩12,110 | ₩12,820 | +5.86% | 7.5만 |
|---|
| 2026.07.06 | ₩12,330 | ₩12,700 | ₩11,830 | ₩12,220 | -0.89% | 4.6만 |
|---|
| 2026.07.03 | ₩11,230 | ₩12,330 | ₩10,500 | ₩12,330 | +9.80% | 7.7만 |
|---|
| 2026.07.02 | ₩12,300 | ₩12,300 | ₩11,030 | ₩11,280 | -8.29% | 7.4만 |
|---|
| 2026.07.01 | ₩12,980 | ₩13,310 | ₩12,530 | ₩12,720 | -2.00% | 5.8만 |
|---|
| 2026.06.30 | ₩12,710 | ₩13,380 | ₩12,650 | ₩13,100 | +3.07% | 4.4만 |
|---|
| 2026.06.29 | ₩11,560 | ₩12,810 | ₩11,560 | ₩12,710 | +9.95% | 7.1만 |
|---|
| 2026.06.26 | ₩12,310 | ₩12,770 | ₩11,740 | ₩12,040 | -2.19% | 12.7만 |
|---|
| 2026.06.25 | ₩12,550 | ₩13,130 | ₩12,500 | ₩12,590 | +0.32% | 11.6만 |
|---|
| 2026.06.24 | ₩13,070 | ₩13,460 | ₩12,320 | ₩12,550 | -3.98% | 9.5만 |
|---|
| 2026.06.23 | ₩13,180 | ₩15,650 | ₩13,070 | ₩13,070 | -0.83% | 14.2만 |
|---|
| 2026.06.22 | ₩14,160 | ₩14,400 | ₩13,240 | ₩13,560 | -4.24% | 9.4만 |
|---|
| 2026.06.19 | ₩15,350 | ₩15,900 | ₩13,180 | ₩14,160 | -7.75% | 11.2만 |
|---|
| 2026.06.18 | ₩16,430 | ₩16,430 | ₩15,000 | ₩15,080 | -8.22% | 5.8만 |
|---|
| 2026.06.17 | ₩16,600 | ₩16,610 | ₩16,100 | ₩16,450 | -0.90% | 3.6만 |
|---|
| 2026.06.16 | ₩16,440 | ₩17,300 | ₩16,210 | ₩16,600 | +0.97% | 8.6만 |
|---|
| 2026.06.15 | ₩16,450 | ₩16,550 | ₩15,660 | ₩16,410 | -0.24% | 10.1만 |
|---|
| 2026.06.12 | ₩15,710 | ₩16,390 | ₩15,600 | ₩15,990 | +1.78% | 12.6만 |
|---|
| 2026.06.11 | ₩13,990 | ₩15,650 | ₩13,750 | ₩15,420 | +10.22% | 12.6만 |
|---|
| 2026.06.10 | ₩14,700 | ₩14,950 | ₩13,810 | ₩14,240 | -3.13% | 20 |
|---|
| 2026.06.09 | ₩13,600 | ₩14,970 | ₩13,600 | ₩14,700 | +8.09% | 8.1만 |
|---|
| 2026.06.08 | ₩13,950 | ₩14,340 | ₩13,380 | ₩13,510 | -3.15% | 11.3만 |
|---|
| 2026.06.05 | ₩15,510 | ₩16,305 | ₩14,955 | ₩15,190 | -2.06% | 8.9만 |
|---|
| 2026.06.04 | ₩15,570 | ₩16,790 | ₩15,240 | ₩16,220 | +4.17% | 10.4만 |
|---|
| 2026.06.02 | ₩15,910 | ₩16,220 | ₩14,920 | ₩15,710 | -1.26% | 18.1만 |
|---|
| 2026.06.01 | ₩17,420 | ₩17,540 | ₩15,990 | ₩16,240 | -6.77% | 19.5만 |
|---|
| 2026.05.29 | ₩18,700 | ₩18,840 | ₩16,840 | ₩17,430 | -6.79% | 23만 |
|---|
| 2026.05.28 | ₩19,720 | ₩20,300 | ₩17,950 | ₩18,570 | -5.83% | 27.1만 |
|---|
| 2026.05.27 | ₩21,850 | ₩21,850 | ₩19,480 | ₩19,730 | -9.70% | 24.9만 |
|---|
| 2026.05.26 | ₩22,700 | ₩23,000 | ₩21,400 | ₩21,650 | -4.63% | 14.5만 |
|---|
| 2026.05.22 | ₩21,450 | ₩22,450 | ₩21,000 | ₩22,000 | +2.56% | 14.2만 |
|---|
| 2026.05.21 | ₩22,250 | ₩22,350 | ₩20,750 | ₩21,100 | -5.17% | 22.8만 |
|---|
| 2026.05.20 | ₩20,900 | ₩21,850 | ₩20,100 | ₩21,450 | +2.63% | 13.1만 |
|---|
| 2026.05.19 | ₩20,100 | ₩22,350 | ₩20,100 | ₩20,900 | +3.98% | 17.9만 |
|---|
| 2026.05.18 | ₩22,100 | ₩22,400 | ₩20,100 | ₩20,600 | -6.79% | 36.4만 |
|---|
| 2026.05.15 | ₩25,500 | ₩25,850 | ₩21,700 | ₩22,600 | -11.37% | 81.7만 |
|---|
| 2026.05.14 | ₩24,700 | ₩28,600 | ₩23,800 | ₩28,250 | +14.37% | 64.6만 |
|---|
| 2026.05.13 | ₩24,450 | ₩24,700 | ₩22,650 | ₩24,700 | +1.02% | 37.9만 |
|---|
| 2026.05.12 | ₩26,050 | ₩26,700 | ₩23,450 | ₩24,600 | -5.57% | 25.3만 |
|---|
| 2026.05.11 | ₩27,400 | ₩27,450 | ₩25,550 | ₩25,600 | -6.57% | 22.9만 |
|---|
| 2026.05.08 | ₩25,100 | ₩28,450 | ₩24,600 | ₩25,800 | +2.79% | 44.7만 |
|---|
| 2026.05.07 | ₩27,900 | ₩28,050 | ₩24,500 | ₩25,150 | -9.86% | 52.7만 |
|---|
| 2026.05.06 | ₩30,250 | ₩31,300 | ₩27,650 | ₩27,800 | -8.10% | 56만 |
|---|
| 2026.05.04 | ₩30,100 | ₩30,400 | ₩28,900 | ₩29,250 | -2.82% | 56.2만 |
|---|
| 2026.04.30 | ₩27,600 | ₩30,800 | ₩27,600 | ₩28,550 | +3.44% | 86.9만 |
|---|
| 2026.04.29 | ₩27,350 | ₩28,525 | ₩27,000 | ₩27,150 | -0.73% | 21.5만 |
|---|
| 2026.04.28 | ₩29,800 | ₩29,800 | ₩27,600 | ₩28,050 | -5.87% | 22.7만 |
|---|
| 2026.04.27 | ₩28,100 | ₩30,000 | ₩27,350 | ₩29,400 | +4.63% | 61.2만 |
|---|
| 2026.04.24 | ₩26,600 | ₩28,500 | ₩26,450 | ₩27,500 | +3.38% | 29.8만 |
|---|
| 2026.04.23 | ₩28,450 | ₩28,450 | ₩25,900 | ₩26,450 | -7.03% | 32.3만 |
|---|
| 2026.04.22 | ₩27,700 | ₩28,300 | ₩26,850 | ₩28,000 | +1.08% | 23.7만 |
|---|
| 2026.04.21 | ₩28,700 | ₩29,400 | ₩26,950 | ₩27,950 | -2.61% | 25.5만 |
|---|
| 2026.04.20 | ₩28,500 | ₩29,050 | ₩27,850 | ₩28,450 | -0.18% | 19.9만 |
|---|
| 2026.04.17 | ₩29,100 | ₩29,600 | ₩28,150 | ₩28,550 | -1.89% | 19.7만 |
|---|
| 2026.04.16 | ₩29,700 | ₩29,700 | ₩28,000 | ₩28,800 | -3.03% | 33.8만 |
|---|
| 2026.04.15 | ₩30,500 | ₩30,950 | ₩28,950 | ₩29,100 | -4.59% | 38.7만 |
|---|
| 2026.04.14 | ₩27,700 | ₩30,500 | ₩27,300 | ₩29,350 | +5.96% | 78.4만 |
|---|
| 2026.04.13 | ₩24,950 | ₩26,800 | ₩24,750 | ₩26,100 | +4.61% | 25.6만 |
|---|
| 2026.04.10 | ₩26,950 | ₩27,100 | ₩25,050 | ₩25,750 | -4.45% | 31.4만 |
|---|
| 2026.04.09 | ₩26,500 | ₩26,900 | ₩25,550 | ₩25,600 | -3.40% | 24.8만 |
|---|
| 2026.04.08 | ₩24,600 | ₩27,700 | ₩24,150 | ₩27,350 | +11.18% | 72.3만 |
|---|
| 2026.04.07 | ₩24,400 | ₩24,600 | ₩22,250 | ₩22,750 | -6.76% | 26.1만 |
|---|
| 2026.04.06 | ₩24,500 | ₩25,350 | ₩23,350 | ₩23,550 | -3.88% | 30.4만 |
|---|
| 2026.04.03 | ₩24,400 | ₩25,500 | ₩24,050 | ₩24,500 | +0.41% | 38.8만 |
|---|
| 2026.04.02 | ₩26,100 | ₩26,100 | ₩23,000 | ₩23,200 | -11.11% | 39.3만 |
|---|
| 2026.04.01 | ₩24,900 | ₩25,650 | ₩24,500 | ₩25,300 | +1.61% | 44.1만 |
|---|
| 2026.03.31 | ₩23,850 | ₩24,200 | ₩22,500 | ₩23,300 | -2.31% | 55.4만 |
|---|
| 2026.03.30 | ₩25,800 | ₩25,800 | ₩24,450 | ₩24,950 | -3.29% | 40.3만 |
|---|
| 2026.03.27 | ₩28,950 | ₩29,400 | ₩26,900 | ₩27,200 | -6.04% | 51.4만 |
|---|
| 2026.03.26 | ₩31,400 | ₩31,400 | ₩29,400 | ₩29,550 | -5.89% | 54.6만 |
|---|
| 2026.03.25 | ₩33,800 | ₩35,450 | ₩31,650 | ₩32,000 | -5.33% | 52.7만 |
|---|
| 2026.03.24 | ₩36,500 | ₩37,350 | ₩32,400 | ₩33,250 | -8.90% | 61.7만 |
|---|
| 2026.03.23 | ₩34,450 | ₩36,400 | ₩34,000 | ₩35,100 | +1.89% | 41.9만 |
|---|
| 2026.03.20 | ₩36,900 | ₩36,950 | ₩34,850 | ₩36,200 | -1.90% | 60.2만 |
|---|
| 2026.03.19 | ₩36,250 | ₩38,000 | ₩35,250 | ₩36,250 | 0.00% | 194.2만 |
|---|
| 2026.03.18 | ₩29,000 | ₩36,200 | ₩28,750 | ₩36,200 | +24.83% | 254.6만 |
|---|
| 2026.03.17 | ₩29,900 | ₩30,100 | ₩27,850 | ₩27,850 | -6.86% | 46.1만 |
|---|
| 2026.03.16 | ₩28,500 | ₩28,950 | ₩26,550 | ₩27,850 | -2.28% | 56.9만 |
|---|
| 2026.03.13 | ₩26,350 | ₩26,700 | ₩25,400 | ₩26,200 | -0.57% | 16만 |
|---|
| 2026.03.12 | ₩27,900 | ₩27,950 | ₩26,800 | ₩27,000 | -3.23% | 18.7만 |
|---|
| 2026.03.11 | ₩27,300 | ₩29,450 | ₩26,550 | ₩27,950 | +2.38% | 42.6만 |
|---|
| 2026.03.10 | ₩26,450 | ₩27,550 | ₩25,500 | ₩26,350 | -0.38% | 30.1만 |
|---|
| 2026.03.09 | ₩25,500 | ₩26,550 | ₩23,900 | ₩24,400 | -4.31% | 29.7만 |
|---|
| 2026.03.06 | ₩26,600 | ₩27,450 | ₩25,800 | ₩27,350 | +2.82% | 29.6만 |
|---|
| 2026.03.05 | ₩25,000 | ₩28,450 | ₩24,550 | ₩26,600 | +6.40% | 60.9만 |
|---|
| 2026.03.04 | ₩25,250 | ₩26,000 | ₩22,200 | ₩22,400 | -11.29% | 59만 |
|---|
| 2026.03.03 | ₩28,200 | ₩29,400 | ₩26,300 | ₩26,850 | -4.79% | 59.8만 |
|---|
| 2026.02.27 | ₩29,900 | ₩31,400 | ₩29,100 | ₩29,450 | -1.51% | 45만 |
|---|
| 2026.02.26 | ₩26,700 | ₩32,000 | ₩26,000 | ₩30,300 | +13.48% | 172.7만 |
|---|
| 2026.02.25 | ₩29,100 | ₩29,150 | ₩26,200 | ₩26,250 | -9.79% | 85.6만 |
|---|
| 2026.02.24 | ₩27,650 | ₩28,600 | ₩26,400 | ₩28,200 | +1.99% | 162.6만 |
|---|
| 2026.02.23 | ₩24,150 | ₩27,400 | ₩24,100 | ₩27,400 | +13.46% | 235.1만 |
|---|
| 2026.02.20 | ₩21,700 | ₩21,700 | ₩20,650 | ₩21,100 | -2.76% | 33.7만 |
|---|
| 2026.02.19 | ₩23,900 | ₩24,150 | ₩19,990 | ₩21,200 | -11.30% | 126.6만 |
|---|
| 2026.02.13 | ₩21,000 | ₩23,400 | ₩20,700 | ₩22,550 | +7.38% | 87.4만 |
|---|
| 2026.02.12 | ₩20,650 | ₩21,400 | ₩20,150 | ₩21,000 | +1.69% | 45.7만 |
|---|
| 2026.02.11 | ₩19,270 | ₩20,750 | ₩18,660 | ₩20,100 | +4.31% | 52만 |
|---|
| 2026.02.10 | ₩19,040 | ₩20,200 | ₩18,665 | ₩19,280 | +1.26% | 47.4만 |
|---|
| 2026.02.09 | ₩18,410 | ₩18,900 | ₩17,800 | ₩18,810 | +2.17% | 35.9만 |
|---|
| 2026.02.06 | ₩17,210 | ₩18,170 | ₩16,730 | ₩17,510 | +1.74% | 34.4만 |
|---|
| 2026.02.05 | ₩18,940 | ₩18,990 | ₩17,730 | ₩17,930 | -5.33% | 50.4만 |
|---|
| 2026.02.04 | ₩19,990 | ₩20,350 | ₩19,400 | ₩19,700 | -1.45% | 49.2만 |
|---|
| 2026.02.03 | ₩19,000 | ₩20,550 | ₩18,540 | ₩20,200 | +6.32% | 168.9만 |
|---|
| 2026.02.02 | ₩17,200 | ₩18,870 | ₩16,630 | ₩18,390 | +6.92% | 146.1만 |
|---|
| 2026.01.30 | ₩16,900 | ₩17,900 | ₩16,400 | ₩17,050 | +0.89% | 74.4만 |
|---|
| 2026.01.29 | ₩17,000 | ₩17,870 | ₩15,880 | ₩16,700 | -1.76% | 58.9만 |
|---|
| 2026.01.28 | ₩16,850 | ₩17,230 | ₩16,280 | ₩16,890 | +0.24% | 74.5만 |
|---|
| 2026.01.27 | ₩15,540 | ₩16,340 | ₩15,450 | ₩16,080 | +3.47% | 50.9만 |
|---|
| 2026.01.26 | ₩15,120 | ₩15,670 | ₩15,060 | ₩15,530 | +2.71% | 21.6만 |
|---|
| 2026.01.23 | ₩15,500 | ₩15,500 | ₩14,880 | ₩15,220 | -1.81% | 20.9만 |
|---|
| 2026.01.22 | ₩15,850 | ₩16,200 | ₩15,200 | ₩15,340 | -3.22% | 29.3만 |
|---|
| 2026.01.21 | ₩15,090 | ₩16,000 | ₩14,800 | ₩15,590 | +3.31% | 39.6만 |
|---|
| 2026.01.20 | ₩15,050 | ₩15,670 | ₩14,870 | ₩15,370 | +2.13% | 17.1만 |
|---|
| 2026.01.19 | ₩15,410 | ₩15,570 | ₩14,900 | ₩15,170 | -1.56% | 16.5만 |
|---|
| 2026.01.16 | ₩15,870 | ₩16,000 | ₩15,110 | ₩15,580 | -1.83% | 17.4만 |
|---|
| 2026.01.15 | ₩15,230 | ₩16,390 | ₩14,810 | ₩15,750 | +3.41% | 35.1만 |
|---|
| 2026.01.14 | ₩14,450 | ₩15,330 | ₩14,300 | ₩15,230 | +5.40% | 22.4만 |
|---|
| 2026.01.13 | ₩14,520 | ₩14,790 | ₩14,200 | ₩14,450 | -0.48% | 14만 |
|---|
| 2026.01.12 | ₩15,200 | ₩15,610 | ₩14,410 | ₩14,640 | -3.68% | 19.6만 |
|---|
| 2026.01.09 | ₩15,720 | ₩15,720 | ₩14,890 | ₩15,000 | -4.58% | 22.6만 |
|---|
| 2026.01.08 | ₩16,200 | ₩16,600 | ₩15,700 | ₩15,800 | -2.47% | 27.9만 |
|---|
| 2026.01.07 | ₩16,880 | ₩18,200 | ₩15,770 | ₩16,100 | -4.62% | 84.5만 |
|---|
| 2026.01.06 | ₩15,590 | ₩15,905 | ₩15,060 | ₩15,900 | +1.99% | 26.2만 |
|---|
| 2026.01.05 | ₩15,800 | ₩16,000 | ₩14,750 | ₩15,590 | -1.33% | 45.2만 |
|---|
| 2026.01.02 | ₩13,350 | ₩15,800 | ₩13,240 | ₩15,610 | +16.93% | 67.4만 |
|---|
| 2025.12.30 | ₩12,540 | ₩13,500 | ₩12,360 | ₩13,280 | +5.90% | 32.7만 |
|---|
| 2025.12.29 | ₩12,360 | ₩12,570 | ₩12,170 | ₩12,480 | +0.97% | 9.1만 |
|---|
| 2025.12.26 | ₩12,280 | ₩12,640 | ₩12,170 | ₩12,360 | +0.65% | 10.1만 |
|---|
| 2025.12.24 | ₩12,390 | ₩12,420 | ₩11,960 | ₩12,200 | -1.53% | 12만 |
|---|
| 2025.12.23 | ₩12,680 | ₩12,780 | ₩12,080 | ₩12,210 | -3.71% | 15.5만 |
|---|
| 2025.12.22 | ₩12,550 | ₩12,880 | ₩12,520 | ₩12,660 | +0.88% | 10.3만 |
|---|
| 2025.12.19 | ₩12,530 | ₩12,550 | ₩12,020 | ₩12,330 | -1.60% | 7.2만 |
|---|
| 2025.12.18 | ₩12,500 | ₩12,730 | ₩12,230 | ₩12,330 | -1.36% | 10.8만 |
|---|
| 2025.12.17 | ₩12,800 | ₩12,980 | ₩12,620 | ₩12,780 | -0.16% | 11.3만 |
|---|
| 2025.12.16 | ₩13,100 | ₩13,740 | ₩12,790 | ₩12,790 | -2.37% | 23만 |
|---|
| 2025.12.15 | ₩13,510 | ₩13,770 | ₩12,870 | ₩13,090 | -3.11% | 24.8만 |
|---|
| 2025.12.12 | ₩12,740 | ₩14,200 | ₩12,550 | ₩13,790 | +8.24% | 60.3만 |
|---|
| 2025.12.11 | ₩12,800 | ₩12,950 | ₩12,460 | ₩12,680 | -0.94% | 10.4만 |
|---|
| 2025.12.10 | ₩12,900 | ₩13,090 | ₩12,660 | ₩12,700 | -1.55% | 9.7만 |
|---|
| 2025.12.09 | ₩13,060 | ₩13,230 | ₩12,830 | ₩12,830 | -1.76% | 9.4만 |
|---|
| 2025.12.08 | ₩13,370 | ₩13,450 | ₩12,900 | ₩13,160 | -1.57% | 15.7만 |
|---|
| 2025.12.05 | ₩13,270 | ₩13,560 | ₩13,180 | ₩13,410 | +1.06% | 17.1만 |
|---|
| 2025.12.04 | ₩13,300 | ₩13,500 | ₩13,110 | ₩13,350 | +0.38% | 12.7만 |
|---|
| 2025.12.03 | ₩13,300 | ₩13,610 | ₩13,260 | ₩13,310 | +0.08% | 12.1만 |
|---|
| 2025.12.02 | ₩13,070 | ₩13,210 | ₩13,020 | ₩13,210 | +1.07% | 9만 |
|---|
| 2025.12.01 | ₩13,190 | ₩13,380 | ₩12,930 | ₩13,060 | -0.99% | 14.5만 |
|---|
| 2025.11.28 | ₩13,050 | ₩13,180 | ₩12,860 | ₩13,170 | +0.92% | 10.3만 |
|---|
| 2025.11.27 | ₩12,710 | ₩13,200 | ₩12,570 | ₩13,020 | +2.44% | 15.7만 |
|---|
| 2025.11.26 | ₩12,860 | ₩12,860 | ₩12,470 | ₩12,670 | -1.48% | 8.6만 |
|---|
| 2025.11.25 | ₩12,340 | ₩12,980 | ₩12,340 | ₩12,560 | +1.78% | 17.6만 |
|---|
| 2025.11.24 | ₩12,360 | ₩12,440 | ₩12,030 | ₩12,150 | -1.70% | 8.5만 |
|---|
| 2025.11.21 | ₩12,520 | ₩12,730 | ₩12,000 | ₩12,120 | -3.19% | 26.7만 |
|---|
| 2025.11.20 | ₩12,990 | ₩13,250 | ₩12,600 | ₩12,830 | -1.23% | 22.5만 |
|---|
| 2025.11.19 | ₩12,790 | ₩12,900 | ₩12,400 | ₩12,790 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩13,260 | ₩13,390 | ₩12,680 | ₩12,800 | -3.47% | 32만 |
|---|
| 2025.11.17 | ₩13,810 | ₩13,960 | ₩12,970 | ₩13,610 | -1.45% | 40.5만 |
|---|
| 2025.11.14 | ₩14,950 | ₩15,220 | ₩12,620 | ₩13,650 | -8.70% | 90.4만 |
|---|
| 2025.11.13 | ₩15,210 | ₩15,520 | ₩14,930 | ₩15,410 | +1.31% | 22만 |
|---|
| 2025.11.12 | ₩15,600 | ₩15,620 | ₩15,010 | ₩15,200 | -2.56% | 30.8만 |
|---|
| 2025.11.11 | ₩15,190 | ₩15,590 | ₩15,060 | ₩15,500 | +2.04% | 31.2만 |
|---|
| 2025.11.10 | ₩14,790 | ₩15,360 | ₩14,460 | ₩15,100 | +2.10% | 30만 |
|---|
| 2025.11.07 | ₩14,750 | ₩15,290 | ₩14,190 | ₩14,620 | -0.88% | 34.9만 |
|---|
| 2025.11.06 | ₩15,510 | ₩15,800 | ₩14,600 | ₩15,070 | -2.84% | 45.3만 |
|---|
| 2025.11.05 | ₩16,370 | ₩16,400 | ₩14,910 | ₩15,270 | -6.72% | 102.3만 |
|---|
| 2025.11.04 | ₩17,290 | ₩17,470 | ₩16,280 | ₩16,670 | -3.59% | 68.5만 |
|---|
| 2025.11.03 | ₩17,760 | ₩17,760 | ₩16,810 | ₩17,290 | -2.65% | 61.2만 |
|---|
| 2025.10.31 | ₩18,740 | ₩18,900 | ₩17,550 | ₩17,900 | -4.48% | 67.8만 |
|---|
| 2025.10.30 | ₩18,740 | ₩19,890 | ₩18,200 | ₩18,800 | +0.32% | 114.2만 |
|---|
| 2025.10.29 | ₩17,900 | ₩19,900 | ₩17,300 | ₩18,610 | +3.97% | 239.4만 |
|---|
| 2025.10.28 | ₩16,470 | ₩18,170 | ₩16,280 | ₩17,200 | +4.43% | 118.4만 |
|---|
| 2025.10.27 | ₩17,230 | ₩17,440 | ₩16,010 | ₩16,460 | -4.47% | 63.7만 |
|---|
| 2025.10.24 | ₩17,400 | ₩17,970 | ₩16,860 | ₩17,040 | -2.07% | 62.4만 |
|---|
| 2025.10.23 | ₩17,150 | ₩18,000 | ₩16,690 | ₩17,070 | -0.47% | 41.6만 |
|---|
| 2025.10.22 | ₩17,030 | ₩17,470 | ₩16,650 | ₩17,430 | +2.35% | 39.3만 |
|---|
| 2025.10.21 | ₩17,700 | ₩18,290 | ₩16,580 | ₩16,800 | -5.08% | 68.5만 |
|---|
| 2025.10.20 | ₩16,390 | ₩18,430 | ₩16,300 | ₩17,540 | +7.02% | 146.1만 |
|---|
| 2025.10.17 | ₩17,460 | ₩17,790 | ₩15,980 | ₩16,060 | -8.02% | 88.8만 |
|---|
| 2025.10.16 | ₩16,440 | ₩18,000 | ₩16,100 | ₩17,640 | +7.30% | 159.1만 |
|---|
| 2025.10.15 | ₩16,200 | ₩16,700 | ₩15,660 | ₩16,490 | +1.79% | 59.9만 |
|---|
| 2025.10.14 | ₩17,200 | ₩18,130 | ₩15,790 | ₩15,950 | -7.27% | 111.8만 |
|---|
| 2025.10.13 | ₩17,520 | ₩18,420 | ₩16,200 | ₩17,030 | -2.80% | 159.3만 |
|---|
| 2025.10.10 | ₩19,720 | ₩20,300 | ₩17,370 | ₩17,900 | -9.23% | 193.5만 |
|---|