시장 데이터를 불러오는 중
전체 종목
엠백타 과거 주가
Embecta Corp. - Common Stock · EMBC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Embecta Corp. - Common Stock · EMBC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,692 | ₩7,973 | ₩7,598 | ₩7,618 | -0.96% | 58.3만 |
| 2026.10.08 | ₩7,893 | ₩8,007 | ₩7,672 | ₩7,705 | -2.38% | 113.9만 |
| 2026.10.07 | ₩7,853 | ₩8,255 | ₩7,853 | ₩7,920 | +0.85% | 99.4만 |
| 2026.10.06 | ₩7,906 | ₩8,234 | ₩7,772 | ₩7,973 | +0.85% | 120.6만 |
| 2026.10.05 | ₩7,491 | ₩8,000 | ₩7,457 | ₩7,879 | +5.19% | 104.4만 |
| 2026.10.02 | ₩7,759 | ₩7,799 | ₩7,357 | ₩7,571 | -2.42% | 114.3만 |
| 2026.10.01 | ₩7,685 | ₩7,980 | ₩7,571 | ₩7,759 | +0.96% | 104.7만 |
| 2026.09.30 | ₩7,786 | ₩7,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,585 |
| -2.58% |
| 141.8만 |
| 2026.09.29 | ₩7,946 | ₩7,987 | ₩7,571 | ₩7,719 | -2.87% | 99.1만 |
|---|
| 2026.09.28 | ₩7,812 | ₩8,013 | ₩7,719 | ₩7,946 | +1.72% | 68.1만 |
|---|
| 2026.09.25 | ₩7,598 | ₩7,946 | ₩7,544 | ₩7,906 | +4.06% | 79.2만 |
|---|
| 2026.09.24 | ₩7,544 | ₩7,665 | ₩7,303 | ₩7,531 | -0.18% | 92.6만 |
|---|
| 2026.09.23 | ₩7,491 | ₩7,578 | ₩7,424 | ₩7,477 | -0.18% | 69.2만 |
|---|
| 2026.09.22 | ₩7,209 | ₩7,511 | ₩7,209 | ₩7,491 | +3.90% | 68.1만 |
|---|
| 2026.09.21 | ₩7,022 | ₩7,162 | ₩6,874 | ₩7,102 | +1.15% | 93만 |
|---|
| 2026.09.18 | ₩6,874 | ₩7,102 | ₩6,821 | ₩7,089 | +3.12% | 351.7만 |
|---|
| 2026.09.17 | ₩6,941 | ₩6,988 | ₩6,797 | ₩6,955 | +0.19% | 57.1만 |
|---|
| 2026.09.16 | ₩6,821 | ₩7,089 | ₩6,821 | ₩6,874 | +0.79% | 71.8만 |
|---|
| 2026.09.15 | ₩6,982 | ₩7,082 | ₩6,747 | ₩6,821 | -2.30% | 70.3만 |
|---|
| 2026.09.14 | ₩6,700 | ₩7,102 | ₩6,673 | ₩7,022 | +4.80% | 90.9만 |
|---|
| 2026.09.11 | ₩6,606 | ₩6,748 | ₩6,553 | ₩6,620 | +0.20% | 113.3만 |
|---|
| 2026.09.10 | ₩6,767 | ₩6,787 | ₩6,526 | ₩6,553 | -3.17% | 137.5만 |
|---|
| 2026.09.09 | ₩7,303 | ₩7,504 | ₩6,781 | ₩6,861 | -6.06% | 152.8만 |
|---|
| 2026.09.08 | ₩7,652 | ₩7,719 | ₩7,337 | ₩7,437 | -2.80% | 136.2만 |
|---|
| 2026.09.04 | ₩7,544 | ₩7,920 | ₩7,504 | ₩7,772 | +3.02% | 100.1만 |
|---|
| 2026.09.03 | ₩7,638 | ₩7,732 | ₩7,377 | ₩7,625 | -0.18% | 116만 |
|---|
| 2026.09.02 | ₩7,062 | ₩7,631 | ₩7,062 | ₩7,625 | +7.97% | 130.2만 |
|---|
| 2026.09.01 | ₩6,794 | ₩7,122 | ₩6,781 | ₩7,035 | +3.55% | 209만 |
|---|
| 2026.08.31 | ₩6,700 | ₩7,015 | ₩6,593 | ₩6,888 | +2.80% | 276.6만 |
|---|
| 2026.08.28 | ₩6,740 | ₩6,940 | ₩6,687 | ₩6,767 | +0.40% | 147.3만 |
|---|
| 2026.08.27 | ₩6,566 | ₩6,700 | ₩6,432 | ₩6,660 | +1.43% | 95.3만 |
|---|
| 2026.08.26 | ₩6,673 | ₩6,720 | ₩6,553 | ₩6,646 | -0.40% | 81.7만 |
|---|
| 2026.08.25 | ₩6,687 | ₩6,754 | ₩6,533 | ₩6,740 | +0.80% | 128.7만 |
|---|
| 2026.08.24 | ₩6,961 | ₩7,069 | ₩6,633 | ₩6,687 | -3.95% | 99.2만 |
|---|
| 2026.08.21 | ₩7,276 | ₩7,330 | ₩6,861 | ₩7,008 | -3.68% | 112.7만 |
|---|
| 2026.08.20 | ₩7,129 | ₩7,538 | ₩7,129 | ₩7,330 | +2.82% | 162.4만 |
|---|
| 2026.08.19 | ₩6,834 | ₩7,276 | ₩6,834 | ₩7,263 | +6.27% | 126.4만 |
|---|
| 2026.08.18 | ₩6,874 | ₩7,209 | ₩6,787 | ₩6,834 | -0.58% | 111만 |
|---|
| 2026.08.17 | ₩6,727 | ₩7,049 | ₩6,667 | ₩6,874 | +2.19% | 157.1만 |
|---|
| 2026.08.14 | ₩6,915 | ₩6,982 | ₩6,680 | ₩6,834 | -1.16% | 154만 |
|---|
| 2026.08.13 | ₩6,325 | ₩6,995 | ₩6,325 | ₩6,848 | +8.26% | 261.9만 |
|---|
| 2026.08.12 | ₩6,687 | ₩6,700 | ₩6,204 | ₩6,365 | -4.81% | 165.1만 |
|---|
| 2026.08.11 | ₩6,593 | ₩6,888 | ₩6,492 | ₩6,539 | -0.81% | 246.4만 |
|---|
| 2026.08.10 | ₩5,950 | ₩6,714 | ₩5,628 | ₩6,687 | +12.39% | 401.2만 |
|---|
| 2026.08.07 | ₩5,548 | ₩6,285 | ₩5,306 | ₩5,923 | +6.76% | 558.9만 |
|---|
| 2026.08.06 | ₩4,717 | ₩4,850 | ₩4,650 | ₩4,690 | -0.57% | 132.4만 |
|---|
| 2026.08.05 | ₩5,105 | ₩5,105 | ₩4,703 | ₩4,784 | -6.30% | 109.8만 |
|---|
| 2026.08.04 | ₩4,958 | ₩5,159 | ₩4,958 | ₩5,119 | +3.24% | 104.8만 |
|---|
| 2026.08.03 | ₩4,945 | ₩5,223 | ₩4,918 | ₩4,985 | +0.81% | 112.3만 |
|---|
| 2026.07.31 | ₩4,837 | ₩4,945 | ₩4,724 | ₩4,878 | +0.83% | 125.3만 |
|---|
| 2026.07.30 | ₩4,851 | ₩4,958 | ₩4,791 | ₩4,904 | +1.10% | 107.2만 |
|---|
| 2026.07.29 | ₩4,811 | ₩5,018 | ₩4,784 | ₩4,931 | +2.51% | 108.2만 |
|---|
| 2026.07.28 | ₩4,650 | ₩4,858 | ₩4,650 | ₩4,811 | +3.46% | 103.2만 |
|---|
| 2026.07.27 | ₩4,476 | ₩4,677 | ₩4,476 | ₩4,603 | +2.84% | 87.5만 |
|---|
| 2026.07.24 | ₩4,409 | ₩4,496 | ₩4,328 | ₩4,409 | 0.00% | 73.7만 |
|---|
| 2026.07.23 | ₩4,355 | ₩4,382 | ₩4,280 | ₩4,355 | 0.00% | 126.1만 |
|---|
| 2026.07.22 | ₩4,516 | ₩4,523 | ₩4,348 | ₩4,355 | -3.56% | 78.2만 |
|---|
| 2026.07.21 | ₩4,556 | ₩4,650 | ₩4,456 | ₩4,516 | -0.88% | 154.2만 |
|---|
| 2026.07.20 | ₩4,395 | ₩4,623 | ₩4,389 | ₩4,610 | +4.88% | 139.6만 |
|---|
| 2026.07.17 | ₩4,449 | ₩4,569 | ₩4,355 | ₩4,355 | -2.11% | 105.5만 |
|---|
| 2026.07.16 | ₩4,315 | ₩4,543 | ₩4,315 | ₩4,489 | +4.04% | 170만 |
|---|
| 2026.07.15 | ₩4,154 | ₩4,328 | ₩4,154 | ₩4,315 | +3.87% | 107만 |
|---|
| 2026.07.14 | ₩4,288 | ₩4,288 | ₩4,114 | ₩4,154 | -3.13% | 131.4만 |
|---|
| 2026.07.13 | ₩4,288 | ₩4,402 | ₩4,208 | ₩4,301 | +0.31% | 130.1만 |
|---|
| 2026.07.10 | ₩4,261 | ₩4,368 | ₩4,221 | ₩4,342 | +1.89% | 152.9만 |
|---|
| 2026.07.09 | ₩4,221 | ₩4,315 | ₩4,181 | ₩4,261 | +0.95% | 149.1만 |
|---|
| 2026.07.08 | ₩4,449 | ₩4,482 | ₩4,255 | ₩4,275 | -3.92% | 136.2만 |
|---|
| 2026.07.07 | ₩4,469 | ₩4,583 | ₩4,422 | ₩4,516 | +1.05% | 238.1만 |
|---|
| 2026.07.06 | ₩4,529 | ₩4,529 | ₩4,328 | ₩4,395 | -2.96% | 131.7만 |
|---|
| 2026.07.02 | ₩4,583 | ₩4,583 | ₩4,435 | ₩4,489 | -2.05% | 185.1만 |
|---|
| 2026.07.01 | ₩4,395 | ₩4,670 | ₩4,395 | ₩4,502 | +2.44% | 202.4만 |
|---|
| 2026.06.30 | ₩4,462 | ₩4,462 | ₩4,295 | ₩4,368 | -2.10% | 241.3만 |
|---|
| 2026.06.29 | ₩4,636 | ₩4,690 | ₩4,422 | ₩4,435 | -4.34% | 176.7만 |
|---|
| 2026.06.26 | ₩4,141 | ₩4,690 | ₩4,141 | ₩4,677 | +12.94% | 621.8만 |
|---|
| 2026.06.25 | ₩4,167 | ₩4,248 | ₩4,060 | ₩4,167 | 0.00% | 146.7만 |
|---|
| 2026.06.24 | ₩4,154 | ₩4,348 | ₩4,127 | ₩4,154 | 0.00% | 185.9만 |
|---|
| 2026.06.23 | ₩4,067 | ₩4,241 | ₩4,033 | ₩4,194 | +3.13% | 220.8만 |
|---|
| 2026.06.22 | ₩4,234 | ₩4,275 | ₩4,060 | ₩4,060 | -4.11% | 212.3만 |
|---|
| 2026.06.18 | ₩4,154 | ₩4,201 | ₩4,060 | ₩4,167 | +0.32% | 1142.2만 |
|---|
| 2026.06.17 | ₩4,114 | ₩4,363 | ₩4,114 | ₩4,141 | +0.65% | 199.2만 |
|---|
| 2026.06.16 | ₩4,194 | ₩4,382 | ₩4,087 | ₩4,141 | -1.28% | 214.8만 |
|---|
| 2026.06.15 | ₩4,208 | ₩4,328 | ₩4,080 | ₩4,194 | -0.32% | 193.9만 |
|---|
| 2026.06.12 | ₩4,127 | ₩4,261 | ₩4,074 | ₩4,154 | +0.65% | 158.1만 |
|---|
| 2026.06.11 | ₩4,315 | ₩4,315 | ₩4,047 | ₩4,127 | -4.35% | 205.6만 |
|---|
| 2026.06.10 | ₩4,435 | ₩4,449 | ₩4,268 | ₩4,301 | -3.02% | 140.6만 |
|---|
| 2026.06.09 | ₩4,489 | ₩4,590 | ₩4,355 | ₩4,435 | -1.19% | 187.8만 |
|---|
| 2026.06.08 | ₩4,489 | ₩4,549 | ₩4,435 | ₩4,476 | -0.30% | 158.4만 |
|---|
| 2026.06.05 | ₩4,556 | ₩4,663 | ₩4,516 | ₩4,529 | -0.59% | 137.3만 |
|---|
| 2026.06.04 | ₩4,462 | ₩4,725 | ₩4,462 | ₩4,569 | +2.40% | 135.7만 |
|---|
| 2026.06.03 | ₩4,623 | ₩4,663 | ₩4,435 | ₩4,449 | -3.77% | 140.6만 |
|---|
| 2026.06.02 | ₩4,462 | ₩4,744 | ₩4,316 | ₩4,677 | +4.80% | 249.5만 |
|---|
| 2026.06.01 | ₩4,476 | ₩4,549 | ₩4,328 | ₩4,409 | -1.50% | 179.3만 |
|---|
| 2026.05.29 | ₩4,462 | ₩4,563 | ₩4,328 | ₩4,529 | +1.50% | 201.8만 |
|---|
| 2026.05.28 | ₩4,449 | ₩4,543 | ₩4,368 | ₩4,462 | +0.30% | 146.4만 |
|---|
| 2026.05.27 | ₩4,395 | ₩4,476 | ₩4,194 | ₩4,409 | +0.30% | 170.2만 |
|---|
| 2026.05.26 | ₩4,422 | ₩4,543 | ₩4,382 | ₩4,449 | +0.61% | 150.5만 |
|---|
| 2026.05.22 | ₩4,449 | ₩4,569 | ₩4,322 | ₩4,449 | 0.00% | 176.6만 |
|---|
| 2026.05.21 | ₩4,100 | ₩4,482 | ₩3,993 | ₩4,449 | +8.50% | 251만 |
|---|
| 2026.05.20 | ₩3,846 | ₩4,127 | ₩3,712 | ₩4,100 | +6.62% | 283.4만 |
|---|
| 2026.05.19 | ₩4,060 | ₩4,114 | ₩3,859 | ₩3,886 | -4.29% | 319.3만 |
|---|
| 2026.05.18 | ₩4,141 | ₩4,342 | ₩4,011 | ₩4,060 | -1.94% | 343.9만 |
|---|
| 2026.05.15 | ₩4,181 | ₩4,315 | ₩4,127 | ₩4,208 | +0.64% | 278.3만 |
|---|
| 2026.05.14 | ₩4,141 | ₩4,429 | ₩4,141 | ₩4,208 | +1.62% | 301.2만 |
|---|
| 2026.05.13 | ₩4,502 | ₩4,516 | ₩4,167 | ₩4,181 | -7.14% | 493.1만 |
|---|
| 2026.05.12 | ₩4,449 | ₩4,636 | ₩4,368 | ₩4,569 | +2.71% | 283.5만 |
|---|
| 2026.05.11 | ₩4,891 | ₩5,052 | ₩4,328 | ₩4,502 | -7.95% | 570.8만 |
|---|
| 2026.05.08 | ₩4,864 | ₩5,025 | ₩4,650 | ₩4,878 | +0.28% | 651만 |
|---|
| 2026.05.07 | ₩4,744 | ₩5,079 | ₩4,623 | ₩4,824 | +1.69% | 577.4만 |
|---|
| 2026.05.06 | ₩5,347 | ₩5,440 | ₩4,757 | ₩4,770 | -10.78% | 850.3만 |
|---|
| 2026.05.05 | ₩6,787 | ₩6,848 | ₩5,213 | ₩5,226 | -23.00% | 1613.7만 |
|---|
| 2026.05.04 | ₩12,248 | ₩12,636 | ₩12,248 | ₩12,395 | +1.20% | 110.7만 |
|---|
| 2026.05.01 | ₩12,301 | ₩12,409 | ₩12,114 | ₩12,368 | +0.54% | 74.6만 |
|---|
| 2026.04.30 | ₩11,672 | ₩12,301 | ₩11,605 | ₩12,261 | +5.05% | 75.5만 |
|---|
| 2026.04.29 | ₩12,100 | ₩12,208 | ₩11,631 | ₩11,672 | -3.54% | 100.7만 |
|---|
| 2026.04.28 | ₩12,489 | ₩12,529 | ₩12,094 | ₩12,100 | -3.11% | 78만 |
|---|
| 2026.04.27 | ₩12,328 | ₩12,596 | ₩12,288 | ₩12,382 | +0.43% | 80.8만 |
|---|
| 2026.04.24 | ₩12,194 | ₩12,442 | ₩12,060 | ₩12,355 | +1.32% | 52.9만 |
|---|
| 2026.04.23 | ₩12,248 | ₩12,328 | ₩12,027 | ₩12,261 | +0.11% | 56.1만 |
|---|
| 2026.04.22 | ₩12,275 | ₩12,583 | ₩12,248 | ₩12,342 | +0.55% | 71.4만 |
|---|
| 2026.04.21 | ₩12,864 | ₩12,931 | ₩12,221 | ₩12,234 | -4.90% | 64.2만 |
|---|
| 2026.04.20 | ₩12,985 | ₩13,266 | ₩12,851 | ₩12,864 | -0.93% | 71.3만 |
|---|
| 2026.04.17 | ₩12,998 | ₩13,253 | ₩12,891 | ₩13,105 | +0.82% | 80.2만 |
|---|
| 2026.04.16 | ₩12,824 | ₩13,006 | ₩12,703 | ₩12,744 | -0.63% | 57만 |
|---|
| 2026.04.15 | ₩12,717 | ₩12,985 | ₩12,569 | ₩12,878 | +1.26% | 51.3만 |
|---|
| 2026.04.14 | ₩12,650 | ₩13,032 | ₩12,516 | ₩12,677 | +0.21% | 69.3만 |
|---|
| 2026.04.13 | ₩11,806 | ₩12,409 | ₩11,759 | ₩12,409 | +5.11% | 67.5만 |
|---|
| 2026.04.10 | ₩11,899 | ₩12,047 | ₩11,718 | ₩11,859 | -0.34% | 48.6만 |
|---|
| 2026.04.09 | ₩11,792 | ₩11,953 | ₩11,524 | ₩11,886 | +0.80% | 68.3만 |
|---|
| 2026.04.08 | ₩12,234 | ₩12,315 | ₩11,826 | ₩11,899 | -2.74% | 49.8만 |
|---|
| 2026.04.07 | ₩11,899 | ₩12,060 | ₩11,785 | ₩11,832 | -0.56% | 51.1만 |
|---|
| 2026.04.06 | ₩11,806 | ₩12,087 | ₩11,698 | ₩11,966 | +1.36% | 81.7만 |
|---|
| 2026.04.02 | ₩11,605 | ₩12,007 | ₩11,404 | ₩11,859 | +2.19% | 108.4만 |
|---|
| 2026.04.01 | ₩11,886 | ₩11,886 | ₩11,430 | ₩11,779 | -0.90% | 99만 |
|---|
| 2026.03.31 | ₩12,087 | ₩12,395 | ₩11,712 | ₩11,846 | -2.00% | 104.4만 |
|---|
| 2026.03.30 | ₩11,484 | ₩11,966 | ₩11,484 | ₩11,846 | +3.15% | 101만 |
|---|
| 2026.03.27 | ₩11,806 | ₩11,960 | ₩11,350 | ₩11,484 | -2.72% | 81.9만 |
|---|
| 2026.03.26 | ₩11,993 | ₩12,288 | ₩11,618 | ₩11,886 | -0.89% | 81.6만 |
|---|
| 2026.03.25 | ₩12,208 | ₩12,295 | ₩11,846 | ₩12,060 | -1.21% | 76.8만 |
|---|
| 2026.03.24 | ₩11,980 | ₩12,167 | ₩11,859 | ₩12,074 | +0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩12,328 | ₩12,382 | ₩11,993 | ₩12,100 | -1.85% | 110.4만 |
|---|
| 2026.03.20 | ₩12,342 | ₩12,496 | ₩11,886 | ₩11,913 | -3.47% | 213.8만 |
|---|
| 2026.03.19 | ₩11,993 | ₩12,683 | ₩11,913 | ₩12,221 | +1.90% | 92.7만 |
|---|
| 2026.03.18 | ₩11,752 | ₩11,980 | ₩11,685 | ₩11,873 | +1.03% | 71.6만 |
|---|
| 2026.03.17 | ₩11,966 | ₩12,342 | ₩11,873 | ₩11,940 | -0.22% | 73.1만 |
|---|
| 2026.03.16 | ₩11,792 | ₩12,047 | ₩11,765 | ₩11,819 | +0.23% | 87.1만 |
|---|
| 2026.03.13 | ₩11,832 | ₩11,993 | ₩11,759 | ₩11,779 | -0.45% | 72.5만 |
|---|
| 2026.03.12 | ₩11,859 | ₩12,127 | ₩11,752 | ₩11,806 | -0.45% | 87.6만 |
|---|
| 2026.03.11 | ₩12,074 | ₩12,234 | ₩11,765 | ₩12,060 | -0.11% | 79.5만 |
|---|
| 2026.03.10 | ₩12,342 | ₩12,462 | ₩12,020 | ₩12,181 | -1.30% | 78.2만 |
|---|
| 2026.03.09 | ₩12,033 | ₩12,462 | ₩11,806 | ₩12,368 | +2.78% | 94.5만 |
|---|
| 2026.03.06 | ₩12,476 | ₩12,529 | ₩12,141 | ₩12,154 | -2.58% | 99.7만 |
|---|
| 2026.03.05 | ₩12,797 | ₩12,904 | ₩12,476 | ₩12,650 | -1.15% | 133.6만 |
|---|
| 2026.03.04 | ₩13,025 | ₩13,186 | ₩12,878 | ₩12,878 | -1.13% | 82.5만 |
|---|
| 2026.03.03 | ₩13,186 | ₩13,320 | ₩12,851 | ₩13,012 | -1.32% | 98.4만 |
|---|
| 2026.03.02 | ₩13,427 | ₩13,641 | ₩13,351 | ₩13,387 | -0.30% | 59.3만 |
|---|
| 2026.02.27 | ₩13,802 | ₩13,856 | ₩13,548 | ₩13,749 | -0.39% | 82.4만 |
|---|
| 2026.02.26 | ₩13,856 | ₩14,231 | ₩13,829 | ₩14,043 | +1.35% | 73.6만 |
|---|
| 2026.02.25 | ₩13,856 | ₩14,097 | ₩13,534 | ₩13,829 | -0.19% | 68.7만 |
|---|
| 2026.02.24 | ₩14,110 | ₩14,432 | ₩13,695 | ₩13,775 | -2.37% | 90.1만 |
|---|
| 2026.02.23 | ₩14,311 | ₩14,432 | ₩14,017 | ₩14,164 | -1.03% | 63.3만 |
|---|
| 2026.02.20 | ₩14,151 | ₩14,606 | ₩14,057 | ₩14,378 | +1.61% | 104.8만 |
|---|
| 2026.02.19 | ₩14,030 | ₩14,338 | ₩13,883 | ₩14,110 | +0.57% | 73.8만 |
|---|
| 2026.02.18 | ₩13,735 | ₩14,191 | ₩13,682 | ₩14,043 | +2.24% | 72.7만 |
|---|
| 2026.02.17 | ₩13,668 | ₩13,990 | ₩13,561 | ₩13,762 | +0.69% | 110.6만 |
|---|
| 2026.02.13 | ₩13,427 | ₩13,896 | ₩13,333 | ₩13,628 | +1.50% | 109.4만 |
|---|
| 2026.02.12 | ₩13,655 | ₩13,923 | ₩13,300 | ₩13,400 | -1.86% | 144.7만 |
|---|
| 2026.02.11 | ₩13,695 | ₩13,695 | ₩13,333 | ₩13,481 | -1.57% | 98.1만 |
|---|
| 2026.02.10 | ₩13,708 | ₩14,070 | ₩13,514 | ₩13,789 | +0.59% | 123.7만 |
|---|
| 2026.02.09 | ₩14,405 | ₩14,432 | ₩13,440 | ₩13,802 | -4.19% | 135.1만 |
|---|
| 2026.02.06 | ₩14,097 | ₩14,834 | ₩14,017 | ₩14,559 | +3.28% | 135.1만 |
|---|
| 2026.02.05 | ₩16,898 | ₩18,017 | ₩13,280 | ₩14,030 | -16.97% | 165만 |
|---|
| 2026.02.04 | ₩14,767 | ₩15,504 | ₩14,620 | ₩15,209 | +2.99% | 86.6만 |
|---|
| 2026.02.03 | ₩14,606 | ₩15,223 | ₩14,459 | ₩14,620 | +0.09% | 83.9만 |
|---|
| 2026.02.02 | ₩14,218 | ₩14,981 | ₩14,117 | ₩14,660 | +3.11% | 65.1만 |
|---|
| 2026.01.30 | ₩13,695 | ₩14,265 | ₩13,695 | ₩14,218 | +3.82% | 79.5만 |
|---|
| 2026.01.29 | ₩13,735 | ₩13,950 | ₩13,360 | ₩13,802 | +0.49% | 62.8만 |
|---|
| 2026.01.28 | ₩13,923 | ₩14,084 | ₩13,615 | ₩13,668 | -1.83% | 55.1만 |
|---|
| 2026.01.27 | ₩14,218 | ₩14,311 | ₩13,849 | ₩13,936 | -1.98% | 86.3만 |
|---|
| 2026.01.26 | ₩14,673 | ₩14,740 | ₩14,177 | ₩14,392 | -1.92% | 103.4만 |
|---|
| 2026.01.23 | ₩16,174 | ₩16,174 | ₩14,606 | ₩14,660 | -9.36% | 52.7만 |
|---|
| 2026.01.22 | ₩16,482 | ₩16,757 | ₩16,187 | ₩16,187 | -1.79% | 34.3만 |
|---|
| 2026.01.21 | ₩16,522 | ₩16,697 | ₩16,241 | ₩16,522 | 0.00% | 52.3만 |
|---|
| 2026.01.20 | ₩16,281 | ₩16,623 | ₩16,094 | ₩16,469 | +1.15% | 39.9만 |
|---|
| 2026.01.16 | ₩16,790 | ₩16,911 | ₩16,402 | ₩16,603 | -1.12% | 43.6만 |
|---|
| 2026.01.15 | ₩17,045 | ₩17,233 | ₩16,794 | ₩16,884 | -0.94% | 38.2만 |
|---|
| 2026.01.14 | ₩16,884 | ₩17,253 | ₩16,777 | ₩17,085 | +1.19% | 32.1만 |
|---|
| 2026.01.13 | ₩17,233 | ₩17,460 | ₩16,764 | ₩16,965 | -1.56% | 45.6만 |
|---|
| 2026.01.12 | ₩17,099 | ₩17,233 | ₩16,817 | ₩17,219 | +0.71% | 60.2만 |
|---|
| 2026.01.09 | ₩17,112 | ₩17,387 | ₩16,422 | ₩17,099 | -0.08% | 67.4만 |
|---|
| 2026.01.08 | ₩16,603 | ₩17,112 | ₩16,382 | ₩17,099 | +2.99% | 57.8만 |
|---|
| 2026.01.07 | ₩16,576 | ₩16,911 | ₩16,335 | ₩16,750 | +1.05% | 53.9만 |
|---|
| 2026.01.06 | ₩15,504 | ₩16,663 | ₩15,504 | ₩16,603 | +7.09% | 52.6만 |
|---|
| 2026.01.05 | ₩15,544 | ₩15,812 | ₩15,249 | ₩15,571 | +0.17% | 64만 |
|---|
| 2026.01.02 | ₩16,013 | ₩16,053 | ₩15,578 | ₩15,625 | -2.43% | 45.6만 |
|---|
| 2025.12.31 | ₩16,147 | ₩16,161 | ₩15,867 | ₩15,919 | -1.41% | 43.6만 |
|---|
| 2025.12.30 | ₩15,812 | ₩16,281 | ₩15,759 | ₩16,174 | +2.29% | 36.8만 |
|---|
| 2025.12.29 | ₩16,080 | ₩16,268 | ₩15,799 | ₩15,893 | -1.17% | 37.5만 |
|---|
| 2025.12.26 | ₩16,228 | ₩16,228 | ₩15,866 | ₩16,094 | -0.83% | 34.5만 |
|---|
| 2025.12.24 | ₩16,013 | ₩16,288 | ₩15,993 | ₩16,187 | +1.09% | 22만 |
|---|
| 2025.12.23 | ₩16,067 | ₩16,181 | ₩15,893 | ₩15,973 | -0.58% | 37.4만 |
|---|
| 2025.12.22 | ₩15,692 | ₩16,482 | ₩15,692 | ₩16,027 | +2.13% | 73.6만 |
|---|
| 2025.12.19 | ₩15,678 | ₩15,973 | ₩15,598 | ₩15,745 | +0.43% | 111.7만 |
|---|
| 2025.12.18 | ₩15,893 | ₩16,241 | ₩15,678 | ₩15,692 | -1.26% | 90.8만 |
|---|
| 2025.12.17 | ₩15,986 | ₩16,565 | ₩15,785 | ₩15,785 | -1.26% | 94.1만 |
|---|
| 2025.12.16 | ₩15,678 | ₩16,201 | ₩15,611 | ₩15,933 | +1.62% | 106.3만 |
|---|
| 2025.12.15 | ₩15,826 | ₩16,174 | ₩15,651 | ₩15,986 | +1.02% | 101.4만 |
|---|
| 2025.12.12 | ₩16,013 | ₩16,228 | ₩15,357 | ₩15,812 | -1.26% | 127.3만 |
|---|
| 2025.12.11 | ₩15,611 | ₩16,087 | ₩15,531 | ₩16,013 | +2.58% | 90.9만 |
|---|
| 2025.12.10 | ₩14,874 | ₩15,839 | ₩14,821 | ₩15,464 | +3.96% | 101.7만 |
|---|
| 2025.12.09 | ₩14,901 | ₩15,196 | ₩14,760 | ₩14,888 | -0.09% | 77.5만 |
|---|
| 2025.12.08 | ₩15,651 | ₩15,651 | ₩14,780 | ₩14,807 | -5.39% | 88.1만 |
|---|
| 2025.12.05 | ₩15,450 | ₩15,933 | ₩15,410 | ₩15,665 | +1.39% | 97.2만 |
|---|
| 2025.12.04 | ₩16,080 | ₩16,120 | ₩15,410 | ₩15,651 | -2.67% | 92.4만 |
|---|
| 2025.12.03 | ₩16,496 | ₩16,831 | ₩15,940 | ₩16,013 | -2.92% | 65.9만 |
|---|
| 2025.12.02 | ₩16,415 | ₩16,690 | ₩16,240 | ₩16,482 | +0.41% | 76.2만 |
|---|
| 2025.12.01 | ₩16,844 | ₩17,166 | ₩16,254 | ₩16,415 | -2.55% | 102.3만 |
|---|
| 2025.11.28 | ₩16,496 | ₩17,273 | ₩16,496 | ₩17,092 | +3.61% | 52.7만 |
|---|
| 2025.11.26 | ₩17,903 | ₩18,037 | ₩16,214 | ₩16,844 | -5.91% | 155.9만 |
|---|
| 2025.11.25 | ₩18,305 | ₩19,805 | ₩17,541 | ₩18,197 | -0.59% | 113.6만 |
|---|
| 2025.11.24 | ₩19,497 | ₩19,712 | ₩19,135 | ₩19,618 | +0.62% | 85.2만 |
|---|
| 2025.11.21 | ₩18,412 | ₩19,839 | ₩18,412 | ₩19,524 | +6.04% | 64.5만 |
|---|
| 2025.11.20 | ₩19,176 | ₩19,390 | ₩18,238 | ₩18,398 | -4.05% | 33.2만 |
|---|
| 2025.11.19 | ₩19,042 | ₩19,685 | ₩18,532 | ₩18,948 | -0.49% | 42.2만 |
|---|
| 2025.11.18 | ₩18,948 | ₩19,528 | ₩18,720 | ₩19,042 | +0.50% | 38.7만 |
|---|
| 2025.11.17 | ₩19,323 | ₩19,618 | ₩19,089 | ₩19,176 | -0.76% | 33.8만 |
|---|
| 2025.11.14 | ₩19,162 | ₩19,551 | ₩18,854 | ₩19,497 | +1.75% | 30만 |
|---|
| 2025.11.13 | ₩19,256 | ₩19,846 | ₩19,001 | ₩19,310 | +0.28% | 30.4만 |
|---|
| 2025.11.12 | ₩19,055 | ₩19,980 | ₩19,055 | ₩19,430 | +1.97% | 49.1만 |
|---|
| 2025.11.11 | ₩18,318 | ₩19,290 | ₩18,318 | ₩19,055 | +4.02% | 23.7만 |
|---|
| 2025.11.10 | ₩18,546 | ₩18,747 | ₩18,171 | ₩18,318 | -1.23% | 25.4만 |
|---|
| 2025.11.07 | ₩18,117 | ₩18,660 | ₩18,117 | ₩18,479 | +2.00% | 36.6만 |
|---|
| 2025.11.06 | ₩18,492 | ₩18,532 | ₩17,822 | ₩18,037 | -2.46% | 31.6만 |
|---|
| 2025.11.05 | ₩18,211 | ₩18,653 | ₩17,876 | ₩18,573 | +1.99% | 31.4만 |
|---|
| 2025.11.04 | ₩17,889 | ₩18,452 | ₩17,889 | ₩18,117 | +1.27% | 40.1만 |
|---|
| 2025.11.03 | ₩17,769 | ₩18,097 | ₩17,460 | ₩17,983 | +1.21% | 58만 |
|---|
| 2025.10.31 | ₩18,117 | ₩18,204 | ₩17,769 | ₩17,876 | -1.33% | 48.6만 |
|---|
| 2025.10.30 | ₩18,546 | ₩18,546 | ₩17,769 | ₩18,305 | -1.30% | 37.8만 |
|---|
| 2025.10.29 | ₩18,800 | ₩19,109 | ₩18,104 | ₩18,211 | -3.14% | 25.5만 |
|---|
| 2025.10.28 | ₩18,800 | ₩19,129 | ₩18,425 | ₩18,787 | -0.07% | 42.6만 |
|---|
| 2025.10.27 | ₩19,202 | ₩19,336 | ₩18,747 | ₩18,854 | -1.81% | 24.5만 |
|---|
| 2025.10.24 | ₩19,068 | ₩19,256 | ₩18,666 | ₩19,202 | +0.70% | 19.8만 |
|---|
| 2025.10.23 | ₩19,095 | ₩19,269 | ₩18,707 | ₩18,948 | -0.77% | 22.2만 |
|---|
| 2025.10.22 | ₩19,497 | ₩19,497 | ₩18,934 | ₩19,095 | -2.06% | 26.1만 |
|---|
| 2025.10.21 | ₩18,881 | ₩19,323 | ₩18,640 | ₩19,162 | +1.49% | 28.6만 |
|---|
| 2025.10.20 | ₩18,117 | ₩18,934 | ₩18,010 | ₩18,894 | +4.29% | 28.1만 |
|---|
| 2025.10.17 | ₩18,211 | ₩18,452 | ₩18,063 | ₩18,171 | -0.22% | 32.5만 |
|---|
| 2025.10.16 | ₩18,707 | ₩18,941 | ₩18,251 | ₩18,345 | -1.93% | 30.1만 |
|---|
| 2025.10.15 | ₩18,264 | ₩18,881 | ₩18,144 | ₩18,599 | +1.83% | 27.8만 |
|---|
| 2025.10.14 | ₩17,621 | ₩18,238 | ₩17,594 | ₩18,130 | +2.89% | 31.3만 |
|---|
| 2025.10.13 | ₩18,104 | ₩18,365 | ₩17,876 | ₩17,889 | -1.18% | 30.3만 |
|---|
| 2025.10.10 | ₩18,224 | ₩18,298 | ₩17,554 | ₩17,929 | -1.62% | 35.2만 |
|---|