시장 데이터를 불러오는 중
전체 종목
마이크로디지탈 과거 주가
305090.KQ · KOSDAQ
주요 제품·사업: 바이오 분석 시스템, 메디칼 자동화 시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
305090.KQ · KOSDAQ
주요 제품·사업: 바이오 분석 시스템, 메디칼 자동화 시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.10.07 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.10.06 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.10.02 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.10.01 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.09.30 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.09.29 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
| 2026.09.28 | ₩538 | ₩538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩538 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩538 | ₩538 | ₩538 | ₩538 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩538 | ₩579 | ₩538 | ₩538 | 0.00% | 662.4만 |
|---|
| 2026.09.02 | ₩996 | ₩996 | ₩768 | ₩768 | -22.89% | 243.5만 |
|---|
| 2026.09.01 | ₩1,104 | ₩1,249 | ₩1,097 | ₩1,097 | -0.63% | 89만 |
|---|
| 2026.08.31 | ₩1,640 | ₩1,660 | ₩1,539 | ₩1,567 | -4.45% | 5.5만 |
|---|
| 2026.08.28 | ₩1,717 | ₩1,718 | ₩1,610 | ₩1,660 | -3.32% | 7.9만 |
|---|
| 2026.08.27 | ₩1,685 | ₩1,736 | ₩1,671 | ₩1,700 | +0.89% | 11.6만 |
|---|
| 2026.08.26 | ₩1,636 | ₩1,691 | ₩1,620 | ₩1,684 | +2.93% | 18.2만 |
|---|
| 2026.08.25 | ₩1,664 | ₩1,664 | ₩1,473 | ₩1,602 | -3.73% | 10.2만 |
|---|
| 2026.08.24 | ₩1,494 | ₩1,620 | ₩1,441 | ₩1,568 | +4.95% | 13.4만 |
|---|
| 2026.08.21 | ₩1,620 | ₩1,620 | ₩1,480 | ₩1,508 | -6.91% | 19만 |
|---|
| 2026.08.20 | ₩1,698 | ₩1,698 | ₩1,465 | ₩1,630 | -4.00% | 17.4만 |
|---|
| 2026.08.19 | ₩1,775 | ₩1,879 | ₩1,463 | ₩1,550 | -12.68% | 46.2만 |
|---|
| 2026.08.18 | ₩1,960 | ₩1,999 | ₩1,770 | ₩1,791 | -8.62% | 8.5만 |
|---|
| 2026.08.14 | ₩1,837 | ₩1,966 | ₩1,814 | ₩1,950 | +6.15% | 13.1만 |
|---|
| 2026.08.13 | ₩1,990 | ₩1,997 | ₩1,820 | ₩1,826 | -8.24% | 15.1만 |
|---|
| 2026.08.12 | ₩1,993 | ₩2,050 | ₩1,832 | ₩1,990 | -0.15% | 14.4만 |
|---|
| 2026.08.11 | ₩2,020 | ₩2,080 | ₩1,952 | ₩2,010 | -0.50% | 10.6만 |
|---|
| 2026.08.10 | ₩1,881 | ₩2,030 | ₩1,845 | ₩2,020 | +7.39% | 15.2만 |
|---|
| 2026.08.07 | ₩2,000 | ₩2,000 | ₩1,700 | ₩1,881 | -5.95% | 27.4만 |
|---|
| 2026.08.06 | ₩1,851 | ₩2,035 | ₩1,851 | ₩1,925 | +4.00% | 13.4만 |
|---|
| 2026.08.05 | ₩1,914 | ₩2,005 | ₩1,863 | ₩1,925 | +0.57% | 11.6만 |
|---|
| 2026.08.04 | ₩1,823 | ₩1,968 | ₩1,823 | ₩1,914 | +4.99% | 16만 |
|---|
| 2026.08.03 | ₩1,752 | ₩1,899 | ₩1,750 | ₩1,892 | +7.99% | 4.7만 |
|---|
| 2026.07.31 | ₩2,050 | ₩2,050 | ₩1,730 | ₩1,860 | -9.27% | 10.3만 |
|---|
| 2026.07.30 | ₩1,799 | ₩1,799 | ₩1,607 | ₩1,754 | -2.50% | 13.9만 |
|---|
| 2026.07.29 | ₩1,846 | ₩1,883 | ₩1,550 | ₩1,607 | -12.95% | 23.2만 |
|---|
| 2026.07.28 | ₩1,791 | ₩2,090 | ₩1,791 | ₩1,880 | +4.97% | 6.7만 |
|---|
| 2026.07.27 | ₩2,060 | ₩2,060 | ₩1,871 | ₩1,958 | -4.95% | 6.4만 |
|---|
| 2026.07.24 | ₩1,988 | ₩2,070 | ₩1,899 | ₩1,949 | -1.96% | 7.2만 |
|---|
| 2026.07.23 | ₩1,853 | ₩2,095 | ₩1,795 | ₩2,005 | +8.20% | 16만 |
|---|
| 2026.07.22 | ₩1,876 | ₩1,970 | ₩1,847 | ₩1,885 | +0.48% | 5.3만 |
|---|
| 2026.07.21 | ₩2,010 | ₩2,010 | ₩1,846 | ₩1,873 | -6.82% | 9.5만 |
|---|
| 2026.07.20 | ₩2,060 | ₩2,115 | ₩1,920 | ₩1,930 | -6.31% | 9.4만 |
|---|
| 2026.07.16 | ₩2,125 | ₩2,145 | ₩2,070 | ₩2,110 | -0.71% | 4만 |
|---|
| 2026.07.15 | ₩2,100 | ₩2,165 | ₩2,030 | ₩2,115 | +0.71% | 8.7만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,185 | ₩2,000 | ₩2,100 | -1.18% | 18.2만 |
|---|
| 2026.07.13 | ₩2,140 | ₩2,190 | ₩2,045 | ₩2,150 | +0.47% | 7.8만 |
|---|
| 2026.07.10 | ₩2,115 | ₩2,235 | ₩2,065 | ₩2,150 | +1.65% | 5.7만 |
|---|
| 2026.07.09 | ₩2,130 | ₩2,260 | ₩2,030 | ₩2,130 | 0.00% | 5.9만 |
|---|
| 2026.07.08 | ₩2,110 | ₩2,230 | ₩2,025 | ₩2,130 | +0.95% | 7.7만 |
|---|
| 2026.07.07 | ₩2,095 | ₩2,255 | ₩2,095 | ₩2,145 | +2.39% | 5.8만 |
|---|
| 2026.07.06 | ₩2,280 | ₩2,305 | ₩2,130 | ₩2,230 | -2.19% | 6.5만 |
|---|
| 2026.07.03 | ₩2,060 | ₩2,230 | ₩2,040 | ₩2,220 | +7.77% | 5.8만 |
|---|
| 2026.07.02 | ₩2,260 | ₩2,260 | ₩2,065 | ₩2,075 | -8.19% | 7.6만 |
|---|
| 2026.07.01 | ₩2,195 | ₩2,305 | ₩2,185 | ₩2,260 | +2.96% | 6.7만 |
|---|
| 2026.06.30 | ₩2,185 | ₩2,275 | ₩2,125 | ₩2,195 | +0.46% | 10.2만 |
|---|
| 2026.06.29 | ₩2,110 | ₩2,235 | ₩2,070 | ₩2,230 | +5.69% | 9.3만 |
|---|
| 2026.06.26 | ₩2,130 | ₩2,235 | ₩2,035 | ₩2,090 | -1.88% | 10.6만 |
|---|
| 2026.06.25 | ₩2,235 | ₩2,345 | ₩2,005 | ₩2,125 | -4.92% | 18.3만 |
|---|
| 2026.06.24 | ₩2,195 | ₩2,350 | ₩2,140 | ₩2,250 | +2.51% | 5.5만 |
|---|
| 2026.06.23 | ₩2,285 | ₩2,400 | ₩2,190 | ₩2,245 | -1.75% | 16.6만 |
|---|
| 2026.06.22 | ₩2,285 | ₩2,350 | ₩2,060 | ₩2,300 | +0.66% | 23.8만 |
|---|
| 2026.06.19 | ₩2,465 | ₩2,465 | ₩2,160 | ₩2,280 | -7.51% | 33.1만 |
|---|
| 2026.06.18 | ₩2,620 | ₩2,640 | ₩2,415 | ₩2,540 | -3.05% | 12.9만 |
|---|
| 2026.06.17 | ₩2,590 | ₩2,825 | ₩2,475 | ₩2,635 | +1.74% | 13.6만 |
|---|
| 2026.06.16 | ₩2,515 | ₩2,675 | ₩2,395 | ₩2,590 | +2.98% | 15.7만 |
|---|
| 2026.06.15 | ₩2,510 | ₩2,570 | ₩2,440 | ₩2,515 | +0.20% | 9.6만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,645 | ₩2,460 | ₩2,490 | -4.23% | 14.6만 |
|---|
| 2026.06.11 | ₩2,590 | ₩2,590 | ₩2,390 | ₩2,530 | -2.32% | 10.1만 |
|---|
| 2026.06.10 | ₩2,510 | ₩2,575 | ₩2,260 | ₩2,500 | -0.40% | 42.9만 |
|---|
| 2026.06.09 | ₩2,625 | ₩2,730 | ₩2,500 | ₩2,535 | -3.43% | 13.2만 |
|---|
| 2026.06.08 | ₩2,700 | ₩2,725 | ₩2,550 | ₩2,565 | -5.00% | 13.6만 |
|---|
| 2026.06.05 | ₩2,700 | ₩2,980 | ₩2,700 | ₩2,900 | +7.41% | 14.1만 |
|---|
| 2026.06.04 | ₩2,805 | ₩3,080 | ₩2,670 | ₩2,725 | -2.85% | 21.7만 |
|---|
| 2026.06.02 | ₩2,845 | ₩2,980 | ₩2,720 | ₩2,915 | +2.46% | 18.2만 |
|---|
| 2026.06.01 | ₩2,970 | ₩2,980 | ₩2,540 | ₩2,980 | +0.34% | 81.6만 |
|---|
| 2026.05.29 | ₩3,245 | ₩3,445 | ₩2,990 | ₩3,070 | -5.39% | 23.9만 |
|---|
| 2026.05.28 | ₩3,660 | ₩3,660 | ₩3,100 | ₩3,245 | -11.34% | 27.1만 |
|---|
| 2026.05.27 | ₩3,450 | ₩3,695 | ₩3,110 | ₩3,660 | +6.09% | 30.1만 |
|---|
| 2026.05.26 | ₩3,970 | ₩4,120 | ₩3,325 | ₩3,400 | -14.36% | 39.8만 |
|---|
| 2026.05.22 | ₩3,590 | ₩4,085 | ₩3,590 | ₩3,995 | +11.28% | 33.7만 |
|---|
| 2026.05.21 | ₩3,895 | ₩4,025 | ₩3,495 | ₩3,590 | -7.83% | 25.5만 |
|---|
| 2026.05.20 | ₩3,960 | ₩4,255 | ₩3,780 | ₩3,865 | -2.40% | 16.5만 |
|---|
| 2026.05.19 | ₩3,990 | ₩4,050 | ₩3,815 | ₩4,005 | +0.38% | 14.8만 |
|---|
| 2026.05.18 | ₩4,025 | ₩4,105 | ₩3,870 | ₩4,000 | -0.62% | 18만 |
|---|
| 2026.05.15 | ₩4,350 | ₩4,390 | ₩3,920 | ₩4,065 | -6.55% | 23.9만 |
|---|
| 2026.05.14 | ₩4,790 | ₩4,900 | ₩4,100 | ₩4,300 | -10.23% | 85.4만 |
|---|
| 2026.05.13 | ₩4,805 | ₩4,825 | ₩4,580 | ₩4,790 | -0.31% | 7만 |
|---|
| 2026.05.12 | ₩4,825 | ₩4,985 | ₩4,640 | ₩4,825 | 0.00% | 12.5만 |
|---|
| 2026.05.11 | ₩5,280 | ₩5,350 | ₩4,855 | ₩4,905 | -7.10% | 25.4만 |
|---|
| 2026.05.08 | ₩5,660 | ₩5,670 | ₩5,200 | ₩5,300 | -6.36% | 13.2만 |
|---|
| 2026.05.07 | ₩5,670 | ₩5,800 | ₩5,510 | ₩5,610 | -1.06% | 8.4만 |
|---|
| 2026.05.06 | ₩6,090 | ₩6,130 | ₩5,660 | ₩5,710 | -6.24% | 19.3만 |
|---|
| 2026.05.04 | ₩6,210 | ₩6,260 | ₩6,050 | ₩6,130 | -1.29% | 7.2만 |
|---|
| 2026.04.30 | ₩6,550 | ₩6,790 | ₩6,190 | ₩6,190 | -5.50% | 13.9만 |
|---|
| 2026.04.29 | ₩6,400 | ₩6,650 | ₩6,300 | ₩6,650 | +3.91% | 10.7만 |
|---|
| 2026.04.28 | ₩6,590 | ₩6,590 | ₩6,420 | ₩6,420 | -2.58% | 5.2만 |
|---|
| 2026.04.27 | ₩6,730 | ₩6,760 | ₩6,570 | ₩6,590 | -2.08% | 9.1만 |
|---|
| 2026.04.24 | ₩6,630 | ₩6,980 | ₩6,600 | ₩6,730 | +1.51% | 12.1만 |
|---|
| 2026.04.23 | ₩6,420 | ₩7,020 | ₩6,290 | ₩6,720 | +4.67% | 21.9만 |
|---|
| 2026.04.22 | ₩6,700 | ₩6,830 | ₩6,300 | ₩6,400 | -4.48% | 14.7만 |
|---|
| 2026.04.21 | ₩6,260 | ₩6,610 | ₩6,240 | ₩6,580 | +5.11% | 15만 |
|---|
| 2026.04.20 | ₩6,110 | ₩6,550 | ₩6,030 | ₩6,210 | +1.64% | 26.7만 |
|---|
| 2026.04.17 | ₩6,180 | ₩6,230 | ₩6,010 | ₩6,100 | -1.29% | 16.1만 |
|---|
| 2026.04.16 | ₩6,230 | ₩6,290 | ₩6,130 | ₩6,230 | 0.00% | 7.3만 |
|---|
| 2026.04.15 | ₩6,290 | ₩6,290 | ₩6,100 | ₩6,230 | -0.95% | 7.3만 |
|---|
| 2026.04.14 | ₩6,180 | ₩6,310 | ₩6,110 | ₩6,230 | +0.81% | 8.2만 |
|---|
| 2026.04.13 | ₩5,800 | ₩6,300 | ₩5,720 | ₩6,150 | +6.03% | 23.8만 |
|---|
| 2026.04.10 | ₩5,810 | ₩5,970 | ₩5,750 | ₩5,830 | +0.34% | 4.7만 |
|---|
| 2026.04.09 | ₩5,940 | ₩5,940 | ₩5,670 | ₩5,750 | -3.20% | 8만 |
|---|
| 2026.04.08 | ₩5,800 | ₩6,060 | ₩5,750 | ₩5,960 | +2.76% | 10.6만 |
|---|
| 2026.04.07 | ₩5,810 | ₩5,880 | ₩5,620 | ₩5,700 | -1.89% | 5만 |
|---|
| 2026.04.06 | ₩5,870 | ₩5,980 | ₩5,690 | ₩5,800 | -1.19% | 8.2만 |
|---|
| 2026.04.03 | ₩6,100 | ₩6,270 | ₩5,750 | ₩5,800 | -4.92% | 12.6만 |
|---|
| 2026.04.02 | ₩6,350 | ₩6,420 | ₩6,000 | ₩6,090 | -4.09% | 12.6만 |
|---|
| 2026.04.01 | ₩5,810 | ₩6,240 | ₩5,790 | ₩6,200 | +6.71% | 10.2만 |
|---|
| 2026.03.31 | ₩6,100 | ₩6,200 | ₩5,640 | ₩5,660 | -7.21% | 27.6만 |
|---|
| 2026.03.30 | ₩6,250 | ₩6,250 | ₩6,040 | ₩6,150 | -1.60% | 9.2만 |
|---|
| 2026.03.27 | ₩6,480 | ₩6,570 | ₩6,270 | ₩6,450 | -0.46% | 6.8만 |
|---|
| 2026.03.26 | ₩6,620 | ₩6,860 | ₩6,520 | ₩6,560 | -0.91% | 11만 |
|---|
| 2026.03.25 | ₩6,500 | ₩6,700 | ₩6,460 | ₩6,620 | +1.85% | 10.4만 |
|---|
| 2026.03.24 | ₩6,460 | ₩6,550 | ₩6,200 | ₩6,500 | +0.62% | 8.6만 |
|---|
| 2026.03.23 | ₩6,580 | ₩6,650 | ₩6,300 | ₩6,310 | -4.10% | 10.5만 |
|---|
| 2026.03.20 | ₩6,800 | ₩6,820 | ₩6,660 | ₩6,800 | 0.00% | 4.1만 |
|---|
| 2026.03.19 | ₩6,610 | ₩6,750 | ₩6,490 | ₩6,750 | +2.12% | 6.3만 |
|---|
| 2026.03.18 | ₩6,850 | ₩7,020 | ₩6,670 | ₩6,690 | -2.34% | 9.5만 |
|---|
| 2026.03.17 | ₩6,710 | ₩7,050 | ₩6,680 | ₩6,850 | +2.09% | 10.1만 |
|---|
| 2026.03.16 | ₩6,690 | ₩6,810 | ₩6,460 | ₩6,680 | -0.15% | 12.9만 |
|---|
| 2026.03.13 | ₩6,680 | ₩6,880 | ₩6,500 | ₩6,800 | +1.80% | 4.8만 |
|---|
| 2026.03.12 | ₩6,800 | ₩6,900 | ₩6,650 | ₩6,780 | -0.29% | 8.1만 |
|---|
| 2026.03.11 | ₩7,000 | ₩7,030 | ₩6,710 | ₩6,790 | -3.00% | 10.9만 |
|---|
| 2026.03.10 | ₩7,100 | ₩7,100 | ₩6,830 | ₩6,910 | -2.68% | 14.5만 |
|---|
| 2026.03.09 | ₩6,880 | ₩6,960 | ₩6,590 | ₩6,960 | +1.16% | 13.2만 |
|---|
| 2026.03.06 | ₩7,050 | ₩7,340 | ₩6,990 | ₩7,220 | +2.41% | 14.8만 |
|---|
| 2026.03.05 | ₩6,760 | ₩7,250 | ₩6,760 | ₩7,250 | +7.25% | 21.3만 |
|---|
| 2026.03.04 | ₩7,350 | ₩7,350 | ₩6,480 | ₩6,660 | -9.39% | 34.7만 |
|---|
| 2026.03.03 | ₩7,720 | ₩7,780 | ₩7,350 | ₩7,380 | -4.40% | 15.7만 |
|---|
| 2026.02.27 | ₩7,850 | ₩8,090 | ₩7,700 | ₩7,890 | +0.51% | 11.4만 |
|---|
| 2026.02.26 | ₩8,110 | ₩8,130 | ₩7,800 | ₩7,900 | -2.59% | 25.5만 |
|---|
| 2026.02.25 | ₩8,300 | ₩8,350 | ₩7,990 | ₩8,090 | -2.53% | 17.1만 |
|---|
| 2026.02.24 | ₩8,350 | ₩8,640 | ₩8,190 | ₩8,290 | -0.72% | 16.4만 |
|---|
| 2026.02.23 | ₩8,350 | ₩8,540 | ₩8,220 | ₩8,330 | -0.24% | 13.8만 |
|---|
| 2026.02.20 | ₩8,430 | ₩8,460 | ₩8,190 | ₩8,320 | -1.30% | 12.6만 |
|---|
| 2026.02.19 | ₩8,350 | ₩8,600 | ₩8,350 | ₩8,420 | +0.84% | 8.7만 |
|---|
| 2026.02.13 | ₩8,420 | ₩8,520 | ₩8,200 | ₩8,260 | -1.90% | 18.8만 |
|---|
| 2026.02.12 | ₩8,590 | ₩8,800 | ₩8,460 | ₩8,610 | +0.23% | 13.8만 |
|---|
| 2026.02.11 | ₩8,870 | ₩8,880 | ₩8,470 | ₩8,600 | -3.04% | 16.7만 |
|---|
| 2026.02.10 | ₩8,850 | ₩8,950 | ₩8,670 | ₩8,870 | +0.23% | 8.4만 |
|---|
| 2026.02.09 | ₩8,830 | ₩9,030 | ₩8,740 | ₩8,850 | +0.23% | 11.9만 |
|---|
| 2026.02.06 | ₩8,750 | ₩8,760 | ₩8,290 | ₩8,760 | +0.11% | 16.2만 |
|---|
| 2026.02.05 | ₩9,230 | ₩9,300 | ₩8,800 | ₩8,820 | -4.44% | 20.8만 |
|---|
| 2026.02.04 | ₩9,800 | ₩9,930 | ₩9,200 | ₩9,280 | -5.31% | 25.1만 |
|---|
| 2026.02.03 | ₩9,360 | ₩9,840 | ₩9,100 | ₩9,830 | +5.02% | 26.8만 |
|---|
| 2026.02.02 | ₩9,480 | ₩9,540 | ₩9,010 | ₩9,180 | -3.16% | 21.7만 |
|---|
| 2026.01.30 | ₩9,800 | ₩10,100 | ₩9,400 | ₩9,700 | -1.02% | 23.5만 |
|---|
| 2026.01.29 | ₩9,110 | ₩9,700 | ₩8,800 | ₩9,700 | +6.48% | 33.1만 |
|---|
| 2026.01.28 | ₩9,340 | ₩9,400 | ₩9,080 | ₩9,150 | -2.03% | 21.4만 |
|---|
| 2026.01.27 | ₩9,470 | ₩9,730 | ₩9,170 | ₩9,340 | -1.37% | 13.6만 |
|---|
| 2026.01.26 | ₩9,420 | ₩9,510 | ₩9,270 | ₩9,480 | +0.64% | 13.4만 |
|---|
| 2026.01.23 | ₩9,150 | ₩9,530 | ₩9,100 | ₩9,410 | +2.84% | 12.4만 |
|---|
| 2026.01.22 | ₩9,150 | ₩9,290 | ₩9,010 | ₩9,150 | 0.00% | 13만 |
|---|
| 2026.01.21 | ₩9,570 | ₩9,810 | ₩9,030 | ₩9,040 | -5.54% | 31.9만 |
|---|
| 2026.01.20 | ₩9,760 | ₩10,110 | ₩9,760 | ₩9,780 | +0.20% | 19.9만 |
|---|
| 2026.01.19 | ₩9,950 | ₩10,220 | ₩9,740 | ₩9,900 | -0.50% | 24.7만 |
|---|
| 2026.01.16 | ₩10,050 | ₩10,050 | ₩9,680 | ₩9,960 | -0.90% | 19.7만 |
|---|
| 2026.01.15 | ₩11,200 | ₩11,300 | ₩9,710 | ₩10,020 | -10.54% | 59.6만 |
|---|
| 2026.01.14 | ₩10,310 | ₩11,190 | ₩10,250 | ₩10,380 | +0.68% | 31.9만 |
|---|
| 2026.01.13 | ₩10,720 | ₩10,720 | ₩10,270 | ₩10,380 | -3.17% | 11.5만 |
|---|
| 2026.01.12 | ₩10,510 | ₩10,950 | ₩10,200 | ₩10,720 | +2.00% | 21.7만 |
|---|
| 2026.01.09 | ₩10,690 | ₩10,690 | ₩10,100 | ₩10,510 | -1.68% | 24.4만 |
|---|
| 2026.01.08 | ₩10,930 | ₩11,150 | ₩10,550 | ₩10,690 | -2.20% | 17.8만 |
|---|
| 2026.01.07 | ₩11,470 | ₩11,570 | ₩10,850 | ₩10,930 | -4.71% | 20.4만 |
|---|
| 2026.01.06 | ₩11,360 | ₩11,930 | ₩11,220 | ₩11,470 | +0.97% | 31.2만 |
|---|
| 2026.01.05 | ₩11,360 | ₩11,540 | ₩10,910 | ₩11,360 | 0.00% | 45.5만 |
|---|
| 2026.01.02 | ₩10,830 | ₩11,090 | ₩10,470 | ₩10,950 | +1.11% | 29.3만 |
|---|
| 2025.12.30 | ₩10,720 | ₩10,940 | ₩10,600 | ₩10,820 | +0.93% | 11.8만 |
|---|
| 2025.12.29 | ₩10,240 | ₩10,950 | ₩10,040 | ₩10,800 | +5.47% | 17.3만 |
|---|
| 2025.12.26 | ₩10,460 | ₩10,540 | ₩9,800 | ₩10,360 | -0.96% | 21.5만 |
|---|
| 2025.12.24 | ₩10,830 | ₩10,970 | ₩10,330 | ₩10,500 | -3.05% | 17.6만 |
|---|
| 2025.12.23 | ₩10,150 | ₩11,020 | ₩9,850 | ₩10,780 | +6.21% | 37.8만 |
|---|
| 2025.12.22 | ₩9,980 | ₩10,810 | ₩9,590 | ₩10,160 | +1.80% | 67.8만 |
|---|
| 2025.12.19 | ₩9,650 | ₩9,910 | ₩8,750 | ₩9,080 | -5.91% | 31.7만 |
|---|
| 2025.12.18 | ₩8,690 | ₩9,630 | ₩8,690 | ₩9,570 | +10.13% | 24.3만 |
|---|
| 2025.12.17 | ₩8,890 | ₩9,070 | ₩8,710 | ₩9,000 | +1.24% | 8.8만 |
|---|
| 2025.12.16 | ₩8,000 | ₩9,000 | ₩7,980 | ₩8,810 | +10.13% | 29.6만 |
|---|
| 2025.12.15 | ₩8,130 | ₩8,130 | ₩7,730 | ₩8,050 | -0.98% | 4.4만 |
|---|
| 2025.12.12 | ₩8,310 | ₩8,460 | ₩8,080 | ₩8,140 | -2.05% | 5.3만 |
|---|
| 2025.12.11 | ₩8,350 | ₩8,630 | ₩8,200 | ₩8,390 | +0.48% | 10.5만 |
|---|
| 2025.12.10 | ₩8,420 | ₩8,510 | ₩8,120 | ₩8,410 | -0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩8,480 | ₩8,600 | ₩8,100 | ₩8,500 | +0.24% | 5.8만 |
|---|
| 2025.12.08 | ₩8,690 | ₩8,840 | ₩8,300 | ₩8,360 | -3.80% | 5.2만 |
|---|
| 2025.12.05 | ₩8,720 | ₩8,840 | ₩8,350 | ₩8,570 | -1.72% | 9.9만 |
|---|
| 2025.12.04 | ₩8,510 | ₩8,930 | ₩8,300 | ₩8,930 | +4.94% | 12.9만 |
|---|
| 2025.12.03 | ₩8,420 | ₩8,590 | ₩8,300 | ₩8,440 | +0.24% | 11.3만 |
|---|
| 2025.12.02 | ₩8,150 | ₩8,480 | ₩7,880 | ₩8,390 | +2.94% | 9.1만 |
|---|
| 2025.12.01 | ₩8,000 | ₩8,290 | ₩7,930 | ₩8,150 | +1.88% | 9.3만 |
|---|
| 2025.11.28 | ₩7,440 | ₩7,990 | ₩7,440 | ₩7,990 | +7.39% | 6.9만 |
|---|
| 2025.11.27 | ₩7,330 | ₩7,640 | ₩7,280 | ₩7,420 | +1.23% | 5.2만 |
|---|
| 2025.11.26 | ₩7,170 | ₩7,450 | ₩7,100 | ₩7,400 | +3.21% | 3.6만 |
|---|
| 2025.11.25 | ₩7,870 | ₩7,870 | ₩7,080 | ₩7,170 | -8.89% | 12.3만 |
|---|
| 2025.11.24 | ₩7,110 | ₩7,830 | ₩6,930 | ₩7,810 | +9.85% | 15.8만 |
|---|
| 2025.11.21 | ₩7,020 | ₩7,220 | ₩6,850 | ₩7,090 | +1.00% | 6.4만 |
|---|
| 2025.11.20 | ₩7,040 | ₩7,190 | ₩6,890 | ₩7,020 | -0.28% | 5.4만 |
|---|
| 2025.11.19 | ₩7,110 | ₩7,130 | ₩6,670 | ₩6,970 | -1.97% | 16.9만 |
|---|
| 2025.11.18 | ₩7,240 | ₩7,270 | ₩6,750 | ₩7,110 | -1.80% | 21.8만 |
|---|
| 2025.11.17 | ₩7,900 | ₩7,900 | ₩7,010 | ₩7,240 | -8.35% | 87만 |
|---|
| 2025.11.14 | ₩8,200 | ₩8,300 | ₩7,790 | ₩7,810 | -4.76% | 12.9만 |
|---|
| 2025.11.13 | ₩8,010 | ₩8,260 | ₩7,850 | ₩8,240 | +2.87% | 10.4만 |
|---|
| 2025.11.12 | ₩8,010 | ₩8,200 | ₩7,920 | ₩7,990 | -0.25% | 6.1만 |
|---|
| 2025.11.11 | ₩8,050 | ₩8,270 | ₩7,910 | ₩8,100 | +0.62% | 19.7만 |
|---|
| 2025.11.10 | ₩8,080 | ₩8,280 | ₩7,960 | ₩8,090 | +0.12% | 18.7만 |
|---|
| 2025.11.07 | ₩8,050 | ₩8,300 | ₩7,770 | ₩8,080 | +0.37% | 26.9만 |
|---|
| 2025.11.06 | ₩7,990 | ₩8,370 | ₩7,670 | ₩8,020 | +0.38% | 24.7만 |
|---|
| 2025.11.05 | ₩8,000 | ₩8,000 | ₩7,510 | ₩7,910 | -1.13% | 24.5만 |
|---|
| 2025.11.04 | ₩7,910 | ₩8,100 | ₩7,850 | ₩8,000 | +1.14% | 9.2만 |
|---|
| 2025.11.03 | ₩8,300 | ₩8,300 | ₩7,620 | ₩8,020 | -3.37% | 42.6만 |
|---|
| 2025.10.31 | ₩8,390 | ₩8,440 | ₩8,010 | ₩8,330 | -0.72% | 12.4만 |
|---|
| 2025.10.30 | ₩8,220 | ₩8,610 | ₩8,220 | ₩8,390 | +2.07% | 12.7만 |
|---|
| 2025.10.29 | ₩8,260 | ₩8,450 | ₩8,000 | ₩8,220 | -0.48% | 12만 |
|---|
| 2025.10.28 | ₩8,270 | ₩8,810 | ₩8,170 | ₩8,220 | -0.60% | 19.3만 |
|---|
| 2025.10.27 | ₩8,810 | ₩9,070 | ₩8,120 | ₩8,260 | -6.24% | 41.9만 |
|---|
| 2025.10.24 | ₩9,080 | ₩9,230 | ₩8,700 | ₩8,810 | -2.97% | 17.3만 |
|---|
| 2025.10.23 | ₩9,210 | ₩9,390 | ₩9,010 | ₩9,060 | -1.63% | 8.4만 |
|---|
| 2025.10.22 | ₩9,280 | ₩9,500 | ₩9,130 | ₩9,300 | +0.22% | 10만 |
|---|
| 2025.10.21 | ₩9,400 | ₩9,480 | ₩9,050 | ₩9,280 | -1.28% | 12.8만 |
|---|
| 2025.10.20 | ₩9,300 | ₩9,600 | ₩9,180 | ₩9,400 | +1.08% | 8.8만 |
|---|
| 2025.10.17 | ₩9,650 | ₩9,750 | ₩9,260 | ₩9,400 | -2.59% | 8.5만 |
|---|
| 2025.10.16 | ₩9,800 | ₩9,960 | ₩9,450 | ₩9,650 | -1.53% | 10.3만 |
|---|
| 2025.10.15 | ₩9,850 | ₩9,960 | ₩9,650 | ₩9,780 | -0.71% | 3.4만 |
|---|
| 2025.10.14 | ₩10,150 | ₩10,200 | ₩9,680 | ₩9,780 | -3.65% | 9.1만 |
|---|
| 2025.10.13 | ₩9,680 | ₩10,160 | ₩9,640 | ₩10,090 | +4.24% | 10.9만 |
|---|
| 2025.10.10 | ₩10,220 | ₩10,220 | ₩9,840 | ₩10,010 | -2.05% | 8.9만 |
|---|