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 | ₩7,697 | ₩7,979 | ₩7,603 | ₩7,623 | -0.96% | 58.3만 |
| 2026.10.08 | ₩7,898 | ₩8,012 | ₩7,677 | ₩7,711 | -2.38% | 113.9만 |
| 2026.10.07 | ₩7,858 | ₩8,260 | ₩7,858 | ₩7,925 | +0.85% | 99.4만 |
| 2026.10.06 | ₩7,912 | ₩8,240 | ₩7,778 | ₩7,979 | +0.85% | 120.6만 |
| 2026.10.05 | ₩7,496 | ₩8,006 | ₩7,463 | ₩7,885 | +5.19% | 104.4만 |
| 2026.10.02 | ₩7,764 | ₩7,805 | ₩7,362 | ₩7,577 | -2.42% | 114.3만 |
| 2026.10.01 | ₩7,691 | ₩7,986 | ₩7,577 | ₩7,764 | +0.96% | 104.7만 |
| 2026.09.30 | ₩7,791 | ₩7,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,590 |
| -2.58% |
| 141.8만 |
| 2026.09.29 | ₩7,952 | ₩7,992 | ₩7,577 | ₩7,724 | -2.87% | 99.1만 |
|---|
| 2026.09.28 | ₩7,818 | ₩8,019 | ₩7,724 | ₩7,952 | +1.72% | 68.1만 |
|---|
| 2026.09.25 | ₩7,603 | ₩7,952 | ₩7,550 | ₩7,912 | +4.06% | 79.2만 |
|---|
| 2026.09.24 | ₩7,550 | ₩7,670 | ₩7,308 | ₩7,536 | -0.18% | 92.6만 |
|---|
| 2026.09.23 | ₩7,496 | ₩7,583 | ₩7,429 | ₩7,483 | -0.18% | 69.2만 |
|---|
| 2026.09.22 | ₩7,214 | ₩7,516 | ₩7,214 | ₩7,496 | +3.90% | 68.1만 |
|---|
| 2026.09.21 | ₩7,027 | ₩7,168 | ₩6,879 | ₩7,107 | +1.15% | 93만 |
|---|
| 2026.09.18 | ₩6,879 | ₩7,107 | ₩6,826 | ₩7,094 | +3.12% | 351.7만 |
|---|
| 2026.09.17 | ₩6,946 | ₩6,993 | ₩6,801 | ₩6,960 | +0.19% | 57.1만 |
|---|
| 2026.09.16 | ₩6,826 | ₩7,094 | ₩6,826 | ₩6,879 | +0.79% | 71.8만 |
|---|
| 2026.09.15 | ₩6,987 | ₩7,087 | ₩6,752 | ₩6,826 | -2.30% | 70.3만 |
|---|
| 2026.09.14 | ₩6,705 | ₩7,107 | ₩6,678 | ₩7,027 | +4.80% | 90.9만 |
|---|
| 2026.09.11 | ₩6,611 | ₩6,753 | ₩6,557 | ₩6,624 | +0.20% | 113.3만 |
|---|
| 2026.09.10 | ₩6,772 | ₩6,792 | ₩6,531 | ₩6,557 | -3.17% | 137.5만 |
|---|
| 2026.09.09 | ₩7,308 | ₩7,509 | ₩6,785 | ₩6,866 | -6.06% | 152.8만 |
|---|
| 2026.09.08 | ₩7,657 | ₩7,724 | ₩7,342 | ₩7,442 | -2.80% | 136.2만 |
|---|
| 2026.09.04 | ₩7,550 | ₩7,925 | ₩7,509 | ₩7,778 | +3.02% | 100.1만 |
|---|
| 2026.09.03 | ₩7,644 | ₩7,737 | ₩7,382 | ₩7,630 | -0.18% | 116만 |
|---|
| 2026.09.02 | ₩7,067 | ₩7,637 | ₩7,067 | ₩7,630 | +7.97% | 130.2만 |
|---|
| 2026.09.01 | ₩6,799 | ₩7,127 | ₩6,785 | ₩7,040 | +3.55% | 209만 |
|---|
| 2026.08.31 | ₩6,705 | ₩7,020 | ₩6,598 | ₩6,893 | +2.80% | 276.6만 |
|---|
| 2026.08.28 | ₩6,745 | ₩6,945 | ₩6,691 | ₩6,772 | +0.40% | 147.3만 |
|---|
| 2026.08.27 | ₩6,571 | ₩6,705 | ₩6,437 | ₩6,665 | +1.43% | 95.3만 |
|---|
| 2026.08.26 | ₩6,678 | ₩6,725 | ₩6,557 | ₩6,651 | -0.40% | 81.7만 |
|---|
| 2026.08.25 | ₩6,691 | ₩6,759 | ₩6,537 | ₩6,745 | +0.80% | 128.7만 |
|---|
| 2026.08.24 | ₩6,966 | ₩7,074 | ₩6,638 | ₩6,691 | -3.95% | 99.2만 |
|---|
| 2026.08.21 | ₩7,282 | ₩7,335 | ₩6,866 | ₩7,013 | -3.68% | 112.7만 |
|---|
| 2026.08.20 | ₩7,134 | ₩7,543 | ₩7,134 | ₩7,335 | +2.82% | 162.4만 |
|---|
| 2026.08.19 | ₩6,839 | ₩7,282 | ₩6,839 | ₩7,268 | +6.27% | 126.4만 |
|---|
| 2026.08.18 | ₩6,879 | ₩7,214 | ₩6,792 | ₩6,839 | -0.58% | 111만 |
|---|
| 2026.08.17 | ₩6,732 | ₩7,054 | ₩6,671 | ₩6,879 | +2.19% | 157.1만 |
|---|
| 2026.08.14 | ₩6,919 | ₩6,987 | ₩6,685 | ₩6,839 | -1.16% | 154만 |
|---|
| 2026.08.13 | ₩6,329 | ₩7,000 | ₩6,329 | ₩6,852 | +8.26% | 261.9만 |
|---|
| 2026.08.12 | ₩6,691 | ₩6,705 | ₩6,209 | ₩6,370 | -4.81% | 165.1만 |
|---|
| 2026.08.11 | ₩6,598 | ₩6,893 | ₩6,497 | ₩6,544 | -0.81% | 246.4만 |
|---|
| 2026.08.10 | ₩5,954 | ₩6,718 | ₩5,632 | ₩6,691 | +12.39% | 401.2만 |
|---|
| 2026.08.07 | ₩5,552 | ₩6,289 | ₩5,310 | ₩5,927 | +6.76% | 558.9만 |
|---|
| 2026.08.06 | ₩4,720 | ₩4,853 | ₩4,653 | ₩4,693 | -0.57% | 132.4만 |
|---|
| 2026.08.05 | ₩5,109 | ₩5,109 | ₩4,707 | ₩4,787 | -6.30% | 109.8만 |
|---|
| 2026.08.04 | ₩4,962 | ₩5,163 | ₩4,962 | ₩5,123 | +3.24% | 104.8만 |
|---|
| 2026.08.03 | ₩4,948 | ₩5,227 | ₩4,921 | ₩4,988 | +0.81% | 112.3만 |
|---|
| 2026.07.31 | ₩4,841 | ₩4,948 | ₩4,727 | ₩4,881 | +0.83% | 125.3만 |
|---|
| 2026.07.30 | ₩4,854 | ₩4,962 | ₩4,794 | ₩4,908 | +1.10% | 107.2만 |
|---|
| 2026.07.29 | ₩4,814 | ₩5,022 | ₩4,787 | ₩4,935 | +2.51% | 108.2만 |
|---|
| 2026.07.28 | ₩4,653 | ₩4,861 | ₩4,653 | ₩4,814 | +3.46% | 103.2만 |
|---|
| 2026.07.27 | ₩4,479 | ₩4,680 | ₩4,479 | ₩4,606 | +2.84% | 87.5만 |
|---|
| 2026.07.24 | ₩4,412 | ₩4,499 | ₩4,331 | ₩4,412 | 0.00% | 73.7만 |
|---|
| 2026.07.23 | ₩4,358 | ₩4,385 | ₩4,283 | ₩4,358 | 0.00% | 126.1만 |
|---|
| 2026.07.22 | ₩4,519 | ₩4,526 | ₩4,351 | ₩4,358 | -3.56% | 78.2만 |
|---|
| 2026.07.21 | ₩4,559 | ₩4,653 | ₩4,459 | ₩4,519 | -0.88% | 154.2만 |
|---|
| 2026.07.20 | ₩4,398 | ₩4,626 | ₩4,392 | ₩4,613 | +4.88% | 139.6만 |
|---|
| 2026.07.17 | ₩4,452 | ₩4,573 | ₩4,358 | ₩4,358 | -2.11% | 105.5만 |
|---|
| 2026.07.16 | ₩4,318 | ₩4,546 | ₩4,318 | ₩4,492 | +4.04% | 170만 |
|---|
| 2026.07.15 | ₩4,157 | ₩4,331 | ₩4,157 | ₩4,318 | +3.87% | 107만 |
|---|
| 2026.07.14 | ₩4,291 | ₩4,291 | ₩4,117 | ₩4,157 | -3.13% | 131.4만 |
|---|
| 2026.07.13 | ₩4,291 | ₩4,405 | ₩4,211 | ₩4,305 | +0.31% | 130.1만 |
|---|
| 2026.07.10 | ₩4,264 | ₩4,372 | ₩4,224 | ₩4,345 | +1.89% | 152.9만 |
|---|
| 2026.07.09 | ₩4,224 | ₩4,318 | ₩4,184 | ₩4,264 | +0.95% | 149.1만 |
|---|
| 2026.07.08 | ₩4,452 | ₩4,486 | ₩4,258 | ₩4,278 | -3.92% | 136.2만 |
|---|
| 2026.07.07 | ₩4,472 | ₩4,586 | ₩4,425 | ₩4,519 | +1.05% | 238.1만 |
|---|
| 2026.07.06 | ₩4,533 | ₩4,533 | ₩4,331 | ₩4,398 | -2.96% | 131.7만 |
|---|
| 2026.07.02 | ₩4,586 | ₩4,586 | ₩4,439 | ₩4,492 | -2.05% | 185.1만 |
|---|
| 2026.07.01 | ₩4,398 | ₩4,673 | ₩4,398 | ₩4,506 | +2.44% | 202.4만 |
|---|
| 2026.06.30 | ₩4,465 | ₩4,465 | ₩4,298 | ₩4,372 | -2.10% | 241.3만 |
|---|
| 2026.06.29 | ₩4,640 | ₩4,693 | ₩4,425 | ₩4,439 | -4.34% | 176.7만 |
|---|
| 2026.06.26 | ₩4,144 | ₩4,693 | ₩4,144 | ₩4,680 | +12.94% | 621.8만 |
|---|
| 2026.06.25 | ₩4,170 | ₩4,251 | ₩4,063 | ₩4,170 | 0.00% | 146.7만 |
|---|
| 2026.06.24 | ₩4,157 | ₩4,351 | ₩4,130 | ₩4,157 | 0.00% | 185.9만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,244 | ₩4,036 | ₩4,197 | +3.13% | 220.8만 |
|---|
| 2026.06.22 | ₩4,237 | ₩4,278 | ₩4,063 | ₩4,063 | -4.11% | 212.3만 |
|---|
| 2026.06.18 | ₩4,157 | ₩4,204 | ₩4,063 | ₩4,170 | +0.32% | 1142.2만 |
|---|
| 2026.06.17 | ₩4,117 | ₩4,366 | ₩4,117 | ₩4,144 | +0.65% | 199.2만 |
|---|
| 2026.06.16 | ₩4,197 | ₩4,385 | ₩4,090 | ₩4,144 | -1.28% | 214.8만 |
|---|
| 2026.06.15 | ₩4,211 | ₩4,331 | ₩4,083 | ₩4,197 | -0.32% | 193.9만 |
|---|
| 2026.06.12 | ₩4,130 | ₩4,264 | ₩4,077 | ₩4,157 | +0.65% | 158.1만 |
|---|
| 2026.06.11 | ₩4,318 | ₩4,318 | ₩4,050 | ₩4,130 | -4.35% | 205.6만 |
|---|
| 2026.06.10 | ₩4,439 | ₩4,452 | ₩4,271 | ₩4,305 | -3.02% | 140.6만 |
|---|
| 2026.06.09 | ₩4,492 | ₩4,593 | ₩4,358 | ₩4,439 | -1.19% | 187.8만 |
|---|
| 2026.06.08 | ₩4,492 | ₩4,553 | ₩4,439 | ₩4,479 | -0.30% | 158.4만 |
|---|
| 2026.06.05 | ₩4,559 | ₩4,667 | ₩4,519 | ₩4,533 | -0.59% | 137.3만 |
|---|
| 2026.06.04 | ₩4,465 | ₩4,728 | ₩4,465 | ₩4,573 | +2.40% | 135.7만 |
|---|
| 2026.06.03 | ₩4,626 | ₩4,667 | ₩4,439 | ₩4,452 | -3.77% | 140.6만 |
|---|
| 2026.06.02 | ₩4,465 | ₩4,747 | ₩4,319 | ₩4,680 | +4.80% | 249.5만 |
|---|
| 2026.06.01 | ₩4,479 | ₩4,553 | ₩4,331 | ₩4,412 | -1.50% | 179.3만 |
|---|
| 2026.05.29 | ₩4,465 | ₩4,566 | ₩4,331 | ₩4,533 | +1.50% | 201.8만 |
|---|
| 2026.05.28 | ₩4,452 | ₩4,546 | ₩4,372 | ₩4,465 | +0.30% | 146.4만 |
|---|
| 2026.05.27 | ₩4,398 | ₩4,479 | ₩4,197 | ₩4,412 | +0.30% | 170.2만 |
|---|
| 2026.05.26 | ₩4,425 | ₩4,546 | ₩4,385 | ₩4,452 | +0.61% | 150.5만 |
|---|
| 2026.05.22 | ₩4,452 | ₩4,573 | ₩4,325 | ₩4,452 | 0.00% | 176.6만 |
|---|
| 2026.05.21 | ₩4,103 | ₩4,486 | ₩3,996 | ₩4,452 | +8.50% | 251만 |
|---|
| 2026.05.20 | ₩3,849 | ₩4,130 | ₩3,715 | ₩4,103 | +6.62% | 283.4만 |
|---|
| 2026.05.19 | ₩4,063 | ₩4,117 | ₩3,862 | ₩3,889 | -4.29% | 319.3만 |
|---|
| 2026.05.18 | ₩4,144 | ₩4,345 | ₩4,014 | ₩4,063 | -1.94% | 343.9만 |
|---|
| 2026.05.15 | ₩4,184 | ₩4,318 | ₩4,130 | ₩4,211 | +0.64% | 278.3만 |
|---|
| 2026.05.14 | ₩4,144 | ₩4,432 | ₩4,144 | ₩4,211 | +1.62% | 301.2만 |
|---|
| 2026.05.13 | ₩4,506 | ₩4,519 | ₩4,170 | ₩4,184 | -7.14% | 493.1만 |
|---|
| 2026.05.12 | ₩4,452 | ₩4,640 | ₩4,372 | ₩4,573 | +2.71% | 283.5만 |
|---|
| 2026.05.11 | ₩4,895 | ₩5,055 | ₩4,331 | ₩4,506 | -7.95% | 570.8만 |
|---|
| 2026.05.08 | ₩4,868 | ₩5,029 | ₩4,653 | ₩4,881 | +0.28% | 651만 |
|---|
| 2026.05.07 | ₩4,747 | ₩5,082 | ₩4,626 | ₩4,828 | +1.69% | 577.4만 |
|---|
| 2026.05.06 | ₩5,351 | ₩5,444 | ₩4,760 | ₩4,774 | -10.78% | 850.3만 |
|---|
| 2026.05.05 | ₩6,792 | ₩6,852 | ₩5,216 | ₩5,230 | -23.00% | 1613.7만 |
|---|
| 2026.05.04 | ₩12,257 | ₩12,645 | ₩12,257 | ₩12,404 | +1.20% | 110.7만 |
|---|
| 2026.05.01 | ₩12,310 | ₩12,417 | ₩12,122 | ₩12,377 | +0.54% | 74.6만 |
|---|
| 2026.04.30 | ₩11,680 | ₩12,310 | ₩11,613 | ₩12,270 | +5.05% | 75.5만 |
|---|
| 2026.04.29 | ₩12,109 | ₩12,216 | ₩11,640 | ₩11,680 | -3.54% | 100.7만 |
|---|
| 2026.04.28 | ₩12,498 | ₩12,538 | ₩12,102 | ₩12,109 | -3.11% | 78만 |
|---|
| 2026.04.27 | ₩12,337 | ₩12,605 | ₩12,297 | ₩12,391 | +0.43% | 80.8만 |
|---|
| 2026.04.24 | ₩12,203 | ₩12,451 | ₩12,069 | ₩12,364 | +1.32% | 52.9만 |
|---|
| 2026.04.23 | ₩12,257 | ₩12,337 | ₩12,035 | ₩12,270 | +0.11% | 56.1만 |
|---|
| 2026.04.22 | ₩12,283 | ₩12,592 | ₩12,257 | ₩12,350 | +0.55% | 71.4만 |
|---|
| 2026.04.21 | ₩12,873 | ₩12,940 | ₩12,230 | ₩12,243 | -4.90% | 64.2만 |
|---|
| 2026.04.20 | ₩12,994 | ₩13,276 | ₩12,860 | ₩12,873 | -0.93% | 71.3만 |
|---|
| 2026.04.17 | ₩13,008 | ₩13,262 | ₩12,900 | ₩13,115 | +0.82% | 80.2만 |
|---|
| 2026.04.16 | ₩12,833 | ₩13,016 | ₩12,712 | ₩12,753 | -0.63% | 57만 |
|---|
| 2026.04.15 | ₩12,726 | ₩12,994 | ₩12,578 | ₩12,887 | +1.26% | 51.3만 |
|---|
| 2026.04.14 | ₩12,659 | ₩13,041 | ₩12,525 | ₩12,686 | +0.21% | 69.3만 |
|---|
| 2026.04.13 | ₩11,814 | ₩12,417 | ₩11,767 | ₩12,417 | +5.11% | 67.5만 |
|---|
| 2026.04.10 | ₩11,908 | ₩12,055 | ₩11,727 | ₩11,868 | -0.34% | 48.6만 |
|---|
| 2026.04.09 | ₩11,801 | ₩11,962 | ₩11,532 | ₩11,894 | +0.80% | 68.3만 |
|---|
| 2026.04.08 | ₩12,243 | ₩12,324 | ₩11,834 | ₩11,908 | -2.74% | 49.8만 |
|---|
| 2026.04.07 | ₩11,908 | ₩12,069 | ₩11,794 | ₩11,841 | -0.56% | 51.1만 |
|---|
| 2026.04.06 | ₩11,814 | ₩12,096 | ₩11,707 | ₩11,975 | +1.36% | 81.7만 |
|---|
| 2026.04.02 | ₩11,613 | ₩12,015 | ₩11,412 | ₩11,868 | +2.19% | 108.4만 |
|---|
| 2026.04.01 | ₩11,894 | ₩11,894 | ₩11,439 | ₩11,787 | -0.90% | 99만 |
|---|
| 2026.03.31 | ₩12,096 | ₩12,404 | ₩11,720 | ₩11,854 | -2.00% | 104.4만 |
|---|
| 2026.03.30 | ₩11,492 | ₩11,975 | ₩11,492 | ₩11,854 | +3.15% | 101만 |
|---|
| 2026.03.27 | ₩11,814 | ₩11,968 | ₩11,358 | ₩11,492 | -2.72% | 81.9만 |
|---|
| 2026.03.26 | ₩12,002 | ₩12,297 | ₩11,626 | ₩11,894 | -0.89% | 81.6만 |
|---|
| 2026.03.25 | ₩12,216 | ₩12,303 | ₩11,854 | ₩12,069 | -1.21% | 76.8만 |
|---|
| 2026.03.24 | ₩11,988 | ₩12,176 | ₩11,868 | ₩12,082 | +0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩12,337 | ₩12,391 | ₩12,002 | ₩12,109 | -1.85% | 110.4만 |
|---|
| 2026.03.20 | ₩12,350 | ₩12,505 | ₩11,894 | ₩11,921 | -3.47% | 213.8만 |
|---|
| 2026.03.19 | ₩12,002 | ₩12,692 | ₩11,921 | ₩12,230 | +1.90% | 92.7만 |
|---|
| 2026.03.18 | ₩11,760 | ₩11,988 | ₩11,693 | ₩11,881 | +1.03% | 71.6만 |
|---|
| 2026.03.17 | ₩11,975 | ₩12,350 | ₩11,881 | ₩11,948 | -0.22% | 73.1만 |
|---|
| 2026.03.16 | ₩11,801 | ₩12,055 | ₩11,774 | ₩11,827 | +0.23% | 87.1만 |
|---|
| 2026.03.13 | ₩11,841 | ₩12,002 | ₩11,767 | ₩11,787 | -0.45% | 72.5만 |
|---|
| 2026.03.12 | ₩11,868 | ₩12,136 | ₩11,760 | ₩11,814 | -0.45% | 87.6만 |
|---|
| 2026.03.11 | ₩12,082 | ₩12,243 | ₩11,774 | ₩12,069 | -0.11% | 79.5만 |
|---|
| 2026.03.10 | ₩12,350 | ₩12,471 | ₩12,029 | ₩12,190 | -1.30% | 78.2만 |
|---|
| 2026.03.09 | ₩12,042 | ₩12,471 | ₩11,814 | ₩12,377 | +2.78% | 94.5만 |
|---|
| 2026.03.06 | ₩12,485 | ₩12,538 | ₩12,149 | ₩12,163 | -2.58% | 99.7만 |
|---|
| 2026.03.05 | ₩12,806 | ₩12,914 | ₩12,485 | ₩12,659 | -1.15% | 133.6만 |
|---|
| 2026.03.04 | ₩13,034 | ₩13,195 | ₩12,887 | ₩12,887 | -1.13% | 82.5만 |
|---|
| 2026.03.03 | ₩13,195 | ₩13,329 | ₩12,860 | ₩13,021 | -1.32% | 98.4만 |
|---|
| 2026.03.02 | ₩13,437 | ₩13,651 | ₩13,360 | ₩13,396 | -0.30% | 59.3만 |
|---|
| 2026.02.27 | ₩13,812 | ₩13,866 | ₩13,557 | ₩13,758 | -0.39% | 82.4만 |
|---|
| 2026.02.26 | ₩13,866 | ₩14,241 | ₩13,839 | ₩14,053 | +1.35% | 73.6만 |
|---|
| 2026.02.25 | ₩13,866 | ₩14,107 | ₩13,544 | ₩13,839 | -0.19% | 68.7만 |
|---|
| 2026.02.24 | ₩14,121 | ₩14,442 | ₩13,705 | ₩13,785 | -2.37% | 90.1만 |
|---|
| 2026.02.23 | ₩14,322 | ₩14,442 | ₩14,027 | ₩14,174 | -1.03% | 63.3만 |
|---|
| 2026.02.20 | ₩14,161 | ₩14,617 | ₩14,067 | ₩14,389 | +1.61% | 104.8만 |
|---|
| 2026.02.19 | ₩14,040 | ₩14,348 | ₩13,893 | ₩14,121 | +0.57% | 73.8만 |
|---|
| 2026.02.18 | ₩13,745 | ₩14,201 | ₩13,691 | ₩14,053 | +2.24% | 72.7만 |
|---|
| 2026.02.17 | ₩13,678 | ₩14,000 | ₩13,571 | ₩13,772 | +0.69% | 110.6만 |
|---|
| 2026.02.13 | ₩13,437 | ₩13,906 | ₩13,343 | ₩13,638 | +1.50% | 109.4만 |
|---|
| 2026.02.12 | ₩13,665 | ₩13,933 | ₩13,309 | ₩13,410 | -1.86% | 144.7만 |
|---|
| 2026.02.11 | ₩13,705 | ₩13,705 | ₩13,343 | ₩13,490 | -1.57% | 98.1만 |
|---|
| 2026.02.10 | ₩13,718 | ₩14,080 | ₩13,524 | ₩13,799 | +0.59% | 123.7만 |
|---|
| 2026.02.09 | ₩14,416 | ₩14,442 | ₩13,450 | ₩13,812 | -4.19% | 135.1만 |
|---|
| 2026.02.06 | ₩14,107 | ₩14,845 | ₩14,027 | ₩14,570 | +3.28% | 135.1만 |
|---|
| 2026.02.05 | ₩16,910 | ₩18,029 | ₩13,289 | ₩14,040 | -16.97% | 165만 |
|---|
| 2026.02.04 | ₩14,778 | ₩15,515 | ₩14,630 | ₩15,220 | +2.99% | 86.6만 |
|---|
| 2026.02.03 | ₩14,617 | ₩15,234 | ₩14,469 | ₩14,630 | +0.09% | 83.9만 |
|---|
| 2026.02.02 | ₩14,228 | ₩14,992 | ₩14,127 | ₩14,670 | +3.11% | 65.1만 |
|---|
| 2026.01.30 | ₩13,705 | ₩14,275 | ₩13,705 | ₩14,228 | +3.82% | 79.5만 |
|---|
| 2026.01.29 | ₩13,745 | ₩13,960 | ₩13,370 | ₩13,812 | +0.49% | 62.8만 |
|---|
| 2026.01.28 | ₩13,933 | ₩14,094 | ₩13,624 | ₩13,678 | -1.83% | 55.1만 |
|---|
| 2026.01.27 | ₩14,228 | ₩14,322 | ₩13,859 | ₩13,946 | -1.98% | 86.3만 |
|---|
| 2026.01.26 | ₩14,684 | ₩14,751 | ₩14,188 | ₩14,402 | -1.92% | 103.4만 |
|---|
| 2026.01.23 | ₩16,186 | ₩16,186 | ₩14,617 | ₩14,670 | -9.36% | 52.7만 |
|---|
| 2026.01.22 | ₩16,494 | ₩16,769 | ₩16,199 | ₩16,199 | -1.79% | 34.3만 |
|---|
| 2026.01.21 | ₩16,534 | ₩16,709 | ₩16,253 | ₩16,534 | 0.00% | 52.3만 |
|---|
| 2026.01.20 | ₩16,293 | ₩16,635 | ₩16,105 | ₩16,481 | +1.15% | 39.9만 |
|---|
| 2026.01.16 | ₩16,802 | ₩16,923 | ₩16,414 | ₩16,615 | -1.12% | 43.6만 |
|---|
| 2026.01.15 | ₩17,057 | ₩17,245 | ₩16,807 | ₩16,896 | -0.94% | 38.2만 |
|---|
| 2026.01.14 | ₩16,896 | ₩17,265 | ₩16,789 | ₩17,097 | +1.19% | 32.1만 |
|---|
| 2026.01.13 | ₩17,245 | ₩17,473 | ₩16,776 | ₩16,977 | -1.56% | 45.6만 |
|---|
| 2026.01.12 | ₩17,111 | ₩17,245 | ₩16,829 | ₩17,232 | +0.71% | 60.2만 |
|---|
| 2026.01.09 | ₩17,124 | ₩17,399 | ₩16,434 | ₩17,111 | -0.08% | 67.4만 |
|---|
| 2026.01.08 | ₩16,615 | ₩17,124 | ₩16,393 | ₩17,111 | +2.99% | 57.8만 |
|---|
| 2026.01.07 | ₩16,588 | ₩16,923 | ₩16,347 | ₩16,762 | +1.05% | 53.9만 |
|---|
| 2026.01.06 | ₩15,515 | ₩16,675 | ₩15,515 | ₩16,615 | +7.09% | 52.6만 |
|---|
| 2026.01.05 | ₩15,555 | ₩15,824 | ₩15,260 | ₩15,582 | +0.17% | 64만 |
|---|
| 2026.01.02 | ₩16,025 | ₩16,065 | ₩15,589 | ₩15,636 | -2.43% | 45.6만 |
|---|
| 2025.12.31 | ₩16,159 | ₩16,172 | ₩15,879 | ₩15,931 | -1.41% | 43.6만 |
|---|
| 2025.12.30 | ₩15,824 | ₩16,293 | ₩15,770 | ₩16,186 | +2.29% | 36.8만 |
|---|
| 2025.12.29 | ₩16,092 | ₩16,279 | ₩15,810 | ₩15,904 | -1.17% | 37.5만 |
|---|
| 2025.12.26 | ₩16,239 | ₩16,239 | ₩15,877 | ₩16,105 | -0.83% | 34.5만 |
|---|
| 2025.12.24 | ₩16,025 | ₩16,300 | ₩16,005 | ₩16,199 | +1.09% | 22만 |
|---|
| 2025.12.23 | ₩16,078 | ₩16,192 | ₩15,904 | ₩15,984 | -0.58% | 37.4만 |
|---|
| 2025.12.22 | ₩15,703 | ₩16,494 | ₩15,703 | ₩16,038 | +2.13% | 73.6만 |
|---|
| 2025.12.19 | ₩15,689 | ₩15,984 | ₩15,609 | ₩15,757 | +0.43% | 111.7만 |
|---|
| 2025.12.18 | ₩15,904 | ₩16,253 | ₩15,689 | ₩15,703 | -1.26% | 90.8만 |
|---|
| 2025.12.17 | ₩15,998 | ₩16,577 | ₩15,797 | ₩15,797 | -1.26% | 94.1만 |
|---|
| 2025.12.16 | ₩15,689 | ₩16,212 | ₩15,622 | ₩15,944 | +1.62% | 106.3만 |
|---|
| 2025.12.15 | ₩15,837 | ₩16,186 | ₩15,663 | ₩15,998 | +1.02% | 101.4만 |
|---|
| 2025.12.12 | ₩16,025 | ₩16,239 | ₩15,368 | ₩15,824 | -1.26% | 127.3만 |
|---|
| 2025.12.11 | ₩15,622 | ₩16,098 | ₩15,542 | ₩16,025 | +2.58% | 90.9만 |
|---|
| 2025.12.10 | ₩14,885 | ₩15,850 | ₩14,831 | ₩15,475 | +3.96% | 101.7만 |
|---|
| 2025.12.09 | ₩14,912 | ₩15,207 | ₩14,771 | ₩14,898 | -0.09% | 77.5만 |
|---|
| 2025.12.08 | ₩15,663 | ₩15,663 | ₩14,791 | ₩14,818 | -5.39% | 88.1만 |
|---|
| 2025.12.05 | ₩15,461 | ₩15,944 | ₩15,421 | ₩15,676 | +1.39% | 97.2만 |
|---|
| 2025.12.04 | ₩16,092 | ₩16,132 | ₩15,421 | ₩15,663 | -2.67% | 92.4만 |
|---|
| 2025.12.03 | ₩16,507 | ₩16,843 | ₩15,951 | ₩16,025 | -2.92% | 65.9만 |
|---|
| 2025.12.02 | ₩16,427 | ₩16,702 | ₩16,251 | ₩16,494 | +0.41% | 76.2만 |
|---|
| 2025.12.01 | ₩16,856 | ₩17,178 | ₩16,266 | ₩16,427 | -2.55% | 102.3만 |
|---|
| 2025.11.28 | ₩16,507 | ₩17,285 | ₩16,507 | ₩17,104 | +3.61% | 52.7만 |
|---|
| 2025.11.26 | ₩17,915 | ₩18,050 | ₩16,226 | ₩16,856 | -5.91% | 155.9만 |
|---|
| 2025.11.25 | ₩18,318 | ₩19,820 | ₩17,553 | ₩18,211 | -0.59% | 113.6만 |
|---|
| 2025.11.24 | ₩19,511 | ₩19,726 | ₩19,149 | ₩19,632 | +0.62% | 85.2만 |
|---|
| 2025.11.21 | ₩18,425 | ₩19,853 | ₩18,425 | ₩19,538 | +6.04% | 64.5만 |
|---|
| 2025.11.20 | ₩19,189 | ₩19,404 | ₩18,251 | ₩18,412 | -4.05% | 33.2만 |
|---|
| 2025.11.19 | ₩19,055 | ₩19,699 | ₩18,546 | ₩18,961 | -0.49% | 42.2만 |
|---|
| 2025.11.18 | ₩18,961 | ₩19,542 | ₩18,733 | ₩19,055 | +0.50% | 38.7만 |
|---|
| 2025.11.17 | ₩19,337 | ₩19,632 | ₩19,102 | ₩19,189 | -0.76% | 33.8만 |
|---|
| 2025.11.14 | ₩19,176 | ₩19,565 | ₩18,868 | ₩19,511 | +1.75% | 30만 |
|---|
| 2025.11.13 | ₩19,270 | ₩19,860 | ₩19,015 | ₩19,324 | +0.28% | 30.4만 |
|---|
| 2025.11.12 | ₩19,069 | ₩19,994 | ₩19,069 | ₩19,444 | +1.97% | 49.1만 |
|---|
| 2025.11.11 | ₩18,331 | ₩19,303 | ₩18,331 | ₩19,069 | +4.02% | 23.7만 |
|---|
| 2025.11.10 | ₩18,559 | ₩18,760 | ₩18,184 | ₩18,331 | -1.23% | 25.4만 |
|---|
| 2025.11.07 | ₩18,130 | ₩18,673 | ₩18,130 | ₩18,492 | +2.00% | 36.6만 |
|---|
| 2025.11.06 | ₩18,506 | ₩18,546 | ₩17,835 | ₩18,050 | -2.46% | 31.6만 |
|---|
| 2025.11.05 | ₩18,224 | ₩18,666 | ₩17,889 | ₩18,586 | +1.99% | 31.4만 |
|---|
| 2025.11.04 | ₩17,902 | ₩18,465 | ₩17,902 | ₩18,130 | +1.27% | 40.1만 |
|---|
| 2025.11.03 | ₩17,781 | ₩18,110 | ₩17,473 | ₩17,996 | +1.21% | 58만 |
|---|
| 2025.10.31 | ₩18,130 | ₩18,217 | ₩17,781 | ₩17,889 | -1.33% | 48.6만 |
|---|
| 2025.10.30 | ₩18,559 | ₩18,559 | ₩17,781 | ₩18,318 | -1.30% | 37.8만 |
|---|
| 2025.10.29 | ₩18,814 | ₩19,122 | ₩18,117 | ₩18,224 | -3.14% | 25.5만 |
|---|
| 2025.10.28 | ₩18,814 | ₩19,142 | ₩18,438 | ₩18,801 | -0.07% | 42.6만 |
|---|
| 2025.10.27 | ₩19,216 | ₩19,350 | ₩18,760 | ₩18,868 | -1.81% | 24.5만 |
|---|
| 2025.10.24 | ₩19,082 | ₩19,270 | ₩18,680 | ₩19,216 | +0.70% | 19.8만 |
|---|
| 2025.10.23 | ₩19,109 | ₩19,283 | ₩18,720 | ₩18,961 | -0.77% | 22.2만 |
|---|
| 2025.10.22 | ₩19,511 | ₩19,511 | ₩18,948 | ₩19,109 | -2.06% | 26.1만 |
|---|
| 2025.10.21 | ₩18,894 | ₩19,337 | ₩18,653 | ₩19,176 | +1.49% | 28.6만 |
|---|
| 2025.10.20 | ₩18,130 | ₩18,948 | ₩18,023 | ₩18,908 | +4.29% | 28.1만 |
|---|
| 2025.10.17 | ₩18,224 | ₩18,465 | ₩18,076 | ₩18,184 | -0.22% | 32.5만 |
|---|
| 2025.10.16 | ₩18,720 | ₩18,955 | ₩18,264 | ₩18,358 | -1.93% | 30.1만 |
|---|
| 2025.10.15 | ₩18,278 | ₩18,894 | ₩18,157 | ₩18,613 | +1.83% | 27.8만 |
|---|
| 2025.10.14 | ₩17,634 | ₩18,251 | ₩17,607 | ₩18,143 | +2.89% | 31.3만 |
|---|
| 2025.10.13 | ₩18,117 | ₩18,378 | ₩17,889 | ₩17,902 | -1.18% | 30.3만 |
|---|
| 2025.10.10 | ₩18,237 | ₩18,311 | ₩17,567 | ₩17,942 | -1.62% | 35.2만 |
|---|