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 | ₩7,698 | ₩7,979 | ₩7,604 | ₩7,624 | -0.96% | 58.3만 |
| 2026.10.08 | ₩7,899 | ₩8,013 | ₩7,678 | ₩7,711 | -2.38% | 113.9만 |
| 2026.10.07 | ₩7,859 | ₩8,261 | ₩7,859 | ₩7,926 | +0.85% | 99.4만 |
| 2026.10.06 | ₩7,912 | ₩8,241 | ₩7,778 | ₩7,979 | +0.85% | 120.6만 |
| 2026.10.05 | ₩7,497 | ₩8,006 | ₩7,463 | ₩7,885 | +5.19% | 104.4만 |
| 2026.10.02 | ₩7,765 | ₩7,805 | ₩7,362 | ₩7,577 | -2.42% | 114.3만 |
| 2026.10.01 | ₩7,691 | ₩7,986 | ₩7,577 | ₩7,765 | +0.96% | 104.7만 |
| 2026.09.30 | ₩7,792 | ₩7,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,590 |
| -2.58% |
| 141.8만 |
| 2026.09.29 | ₩7,953 | ₩7,993 | ₩7,577 | ₩7,725 | -2.87% | 99.1만 |
|---|
| 2026.09.28 | ₩7,818 | ₩8,020 | ₩7,725 | ₩7,953 | +1.72% | 68.1만 |
|---|
| 2026.09.25 | ₩7,604 | ₩7,953 | ₩7,550 | ₩7,912 | +4.06% | 79.2만 |
|---|
| 2026.09.24 | ₩7,550 | ₩7,671 | ₩7,309 | ₩7,537 | -0.18% | 92.6만 |
|---|
| 2026.09.23 | ₩7,497 | ₩7,584 | ₩7,430 | ₩7,483 | -0.18% | 69.2만 |
|---|
| 2026.09.22 | ₩7,215 | ₩7,517 | ₩7,215 | ₩7,497 | +3.90% | 68.1만 |
|---|
| 2026.09.21 | ₩7,027 | ₩7,168 | ₩6,880 | ₩7,108 | +1.15% | 93만 |
|---|
| 2026.09.18 | ₩6,880 | ₩7,108 | ₩6,826 | ₩7,094 | +3.12% | 351.7만 |
|---|
| 2026.09.17 | ₩6,947 | ₩6,994 | ₩6,802 | ₩6,960 | +0.19% | 57.1만 |
|---|
| 2026.09.16 | ₩6,826 | ₩7,094 | ₩6,826 | ₩6,880 | +0.79% | 71.8만 |
|---|
| 2026.09.15 | ₩6,987 | ₩7,088 | ₩6,752 | ₩6,826 | -2.30% | 70.3만 |
|---|
| 2026.09.14 | ₩6,705 | ₩7,108 | ₩6,679 | ₩7,027 | +4.80% | 90.9만 |
|---|
| 2026.09.11 | ₩6,611 | ₩6,754 | ₩6,558 | ₩6,625 | +0.20% | 113.3만 |
|---|
| 2026.09.10 | ₩6,772 | ₩6,793 | ₩6,531 | ₩6,558 | -3.17% | 137.5만 |
|---|
| 2026.09.09 | ₩7,309 | ₩7,510 | ₩6,786 | ₩6,866 | -6.06% | 152.8만 |
|---|
| 2026.09.08 | ₩7,658 | ₩7,725 | ₩7,342 | ₩7,443 | -2.80% | 136.2만 |
|---|
| 2026.09.04 | ₩7,550 | ₩7,926 | ₩7,510 | ₩7,778 | +3.02% | 100.1만 |
|---|
| 2026.09.03 | ₩7,644 | ₩7,738 | ₩7,383 | ₩7,631 | -0.18% | 116만 |
|---|
| 2026.09.02 | ₩7,067 | ₩7,637 | ₩7,067 | ₩7,631 | +7.97% | 130.2만 |
|---|
| 2026.09.01 | ₩6,799 | ₩7,128 | ₩6,786 | ₩7,041 | +3.55% | 209만 |
|---|
| 2026.08.31 | ₩6,705 | ₩7,021 | ₩6,598 | ₩6,893 | +2.80% | 276.6만 |
|---|
| 2026.08.28 | ₩6,746 | ₩6,945 | ₩6,692 | ₩6,772 | +0.40% | 147.3만 |
|---|
| 2026.08.27 | ₩6,571 | ₩6,705 | ₩6,437 | ₩6,665 | +1.43% | 95.3만 |
|---|
| 2026.08.26 | ₩6,679 | ₩6,725 | ₩6,558 | ₩6,652 | -0.40% | 81.7만 |
|---|
| 2026.08.25 | ₩6,692 | ₩6,759 | ₩6,538 | ₩6,746 | +0.80% | 128.7만 |
|---|
| 2026.08.24 | ₩6,967 | ₩7,074 | ₩6,638 | ₩6,692 | -3.95% | 99.2만 |
|---|
| 2026.08.21 | ₩7,282 | ₩7,336 | ₩6,866 | ₩7,014 | -3.68% | 112.7만 |
|---|
| 2026.08.20 | ₩7,134 | ₩7,544 | ₩7,134 | ₩7,336 | +2.82% | 162.4만 |
|---|
| 2026.08.19 | ₩6,839 | ₩7,282 | ₩6,839 | ₩7,269 | +6.27% | 126.4만 |
|---|
| 2026.08.18 | ₩6,880 | ₩7,215 | ₩6,793 | ₩6,839 | -0.58% | 111만 |
|---|
| 2026.08.17 | ₩6,732 | ₩7,054 | ₩6,672 | ₩6,880 | +2.19% | 157.1만 |
|---|
| 2026.08.14 | ₩6,920 | ₩6,987 | ₩6,685 | ₩6,839 | -1.16% | 154만 |
|---|
| 2026.08.13 | ₩6,330 | ₩7,000 | ₩6,330 | ₩6,853 | +8.26% | 261.9만 |
|---|
| 2026.08.12 | ₩6,692 | ₩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 | ₩6,719 | ₩5,632 | ₩6,692 | +12.39% | 401.2만 |
|---|
| 2026.08.07 | ₩5,552 | ₩6,290 | ₩5,311 | ₩5,928 | +6.76% | 558.9만 |
|---|
| 2026.08.06 | ₩4,721 | ₩4,853 | ₩4,654 | ₩4,694 | -0.57% | 132.4만 |
|---|
| 2026.08.05 | ₩5,109 | ₩5,109 | ₩4,707 | ₩4,788 | -6.30% | 109.8만 |
|---|
| 2026.08.04 | ₩4,962 | ₩5,163 | ₩4,962 | ₩5,123 | +3.24% | 104.8만 |
|---|
| 2026.08.03 | ₩4,949 | ₩5,227 | ₩4,922 | ₩4,989 | +0.81% | 112.3만 |
|---|
| 2026.07.31 | ₩4,841 | ₩4,949 | ₩4,727 | ₩4,881 | +0.83% | 125.3만 |
|---|
| 2026.07.30 | ₩4,855 | ₩4,962 | ₩4,794 | ₩4,908 | +1.10% | 107.2만 |
|---|
| 2026.07.29 | ₩4,814 | ₩5,022 | ₩4,788 | ₩4,935 | +2.51% | 108.2만 |
|---|
| 2026.07.28 | ₩4,654 | ₩4,861 | ₩4,654 | ₩4,814 | +3.46% | 103.2만 |
|---|
| 2026.07.27 | ₩4,479 | ₩4,680 | ₩4,479 | ₩4,607 | +2.84% | 87.5만 |
|---|
| 2026.07.24 | ₩4,412 | ₩4,499 | ₩4,332 | ₩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 | ₩4,352 | ₩4,358 | -3.56% | 78.2만 |
|---|
| 2026.07.21 | ₩4,560 | ₩4,654 | ₩4,459 | ₩4,519 | -0.88% | 154.2만 |
|---|
| 2026.07.20 | ₩4,399 | ₩4,627 | ₩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 | ₩4,493 | +4.04% | 170만 |
|---|
| 2026.07.15 | ₩4,157 | ₩4,332 | ₩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 | ₩4,265 | ₩4,372 | ₩4,224 | ₩4,345 | +1.89% | 152.9만 |
|---|
| 2026.07.09 | ₩4,224 | ₩4,318 | ₩4,184 | ₩4,265 | +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 | ₩4,426 | ₩4,519 | +1.05% | 238.1만 |
|---|
| 2026.07.06 | ₩4,533 | ₩4,533 | ₩4,332 | ₩4,399 | -2.96% | 131.7만 |
|---|
| 2026.07.02 | ₩4,586 | ₩4,586 | ₩4,439 | ₩4,493 | -2.05% | 185.1만 |
|---|
| 2026.07.01 | ₩4,399 | ₩4,674 | ₩4,399 | ₩4,506 | +2.44% | 202.4만 |
|---|
| 2026.06.30 | ₩4,466 | ₩4,466 | ₩4,298 | ₩4,372 | -2.10% | 241.3만 |
|---|
| 2026.06.29 | ₩4,640 | ₩4,694 | ₩4,426 | ₩4,439 | -4.34% | 176.7만 |
|---|
| 2026.06.26 | ₩4,144 | ₩4,694 | ₩4,144 | ₩4,680 | +12.94% | 621.8만 |
|---|
| 2026.06.25 | ₩4,171 | ₩4,251 | ₩4,063 | ₩4,171 | 0.00% | 146.7만 |
|---|
| 2026.06.24 | ₩4,157 | ₩4,352 | ₩4,130 | ₩4,157 | 0.00% | 185.9만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,244 | ₩4,037 | ₩4,198 | +3.13% | 220.8만 |
|---|
| 2026.06.22 | ₩4,238 | ₩4,278 | ₩4,063 | ₩4,063 | -4.11% | 212.3만 |
|---|
| 2026.06.18 | ₩4,157 | ₩4,204 | ₩4,063 | ₩4,171 | +0.32% | 1142.2만 |
|---|
| 2026.06.17 | ₩4,117 | ₩4,367 | ₩4,117 | ₩4,144 | +0.65% | 199.2만 |
|---|
| 2026.06.16 | ₩4,198 | ₩4,385 | ₩4,090 | ₩4,144 | -1.28% | 214.8만 |
|---|
| 2026.06.15 | ₩4,211 | ₩4,332 | ₩4,084 | ₩4,198 | -0.32% | 193.9만 |
|---|
| 2026.06.12 | ₩4,130 | ₩4,265 | ₩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 | ₩4,493 | ₩4,593 | ₩4,358 | ₩4,439 | -1.19% | 187.8만 |
|---|
| 2026.06.08 | ₩4,493 | ₩4,553 | ₩4,439 | ₩4,479 | -0.30% | 158.4만 |
|---|
| 2026.06.05 | ₩4,560 | ₩4,667 | ₩4,519 | ₩4,533 | -0.59% | 137.3만 |
|---|
| 2026.06.04 | ₩4,466 | ₩4,729 | ₩4,466 | ₩4,573 | +2.40% | 135.7만 |
|---|
| 2026.06.03 | ₩4,627 | ₩4,667 | ₩4,439 | ₩4,452 | -3.77% | 140.6만 |
|---|
| 2026.06.02 | ₩4,466 | ₩4,747 | ₩4,320 | ₩4,680 | +4.80% | 249.5만 |
|---|
| 2026.06.01 | ₩4,479 | ₩4,553 | ₩4,332 | ₩4,412 | -1.50% | 179.3만 |
|---|
| 2026.05.29 | ₩4,466 | ₩4,566 | ₩4,332 | ₩4,533 | +1.50% | 201.8만 |
|---|
| 2026.05.28 | ₩4,452 | ₩4,546 | ₩4,372 | ₩4,466 | +0.30% | 146.4만 |
|---|
| 2026.05.27 | ₩4,399 | ₩4,479 | ₩4,198 | ₩4,412 | +0.30% | 170.2만 |
|---|
| 2026.05.26 | ₩4,426 | ₩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 | ₩4,104 | ₩4,486 | ₩3,996 | ₩4,452 | +8.50% | 251만 |
|---|
| 2026.05.20 | ₩3,849 | ₩4,130 | ₩3,715 | ₩4,104 | +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 | ₩4,171 | ₩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 | ₩5,056 | ₩4,332 | ₩4,506 | -7.95% | 570.8만 |
|---|
| 2026.05.08 | ₩4,868 | ₩5,029 | ₩4,654 | ₩4,881 | +0.28% | 651만 |
|---|
| 2026.05.07 | ₩4,747 | ₩5,083 | ₩4,627 | ₩4,828 | +1.69% | 577.4만 |
|---|
| 2026.05.06 | ₩5,351 | ₩5,445 | ₩4,761 | ₩4,774 | -10.78% | 850.3만 |
|---|
| 2026.05.05 | ₩6,793 | ₩6,853 | ₩5,217 | ₩5,230 | -23.00% | 1613.7만 |
|---|
| 2026.05.04 | ₩12,257 | ₩12,646 | ₩12,257 | ₩12,405 | +1.20% | 110.7만 |
|---|
| 2026.05.01 | ₩12,311 | ₩12,418 | ₩12,123 | ₩12,378 | +0.54% | 74.6만 |
|---|
| 2026.04.30 | ₩11,681 | ₩12,311 | ₩11,614 | ₩12,271 | +5.05% | 75.5만 |
|---|
| 2026.04.29 | ₩12,110 | ₩12,217 | ₩11,640 | ₩11,681 | -3.54% | 100.7만 |
|---|
| 2026.04.28 | ₩12,499 | ₩12,539 | ₩12,103 | ₩12,110 | -3.11% | 78만 |
|---|
| 2026.04.27 | ₩12,338 | ₩12,606 | ₩12,298 | ₩12,391 | +0.43% | 80.8만 |
|---|
| 2026.04.24 | ₩12,204 | ₩12,452 | ₩12,070 | ₩12,365 | +1.32% | 52.9만 |
|---|
| 2026.04.23 | ₩12,257 | ₩12,338 | ₩12,036 | ₩12,271 | +0.11% | 56.1만 |
|---|
| 2026.04.22 | ₩12,284 | ₩12,593 | ₩12,257 | ₩12,351 | +0.55% | 71.4만 |
|---|
| 2026.04.21 | ₩12,874 | ₩12,941 | ₩12,231 | ₩12,244 | -4.90% | 64.2만 |
|---|
| 2026.04.20 | ₩12,995 | ₩13,277 | ₩12,861 | ₩12,874 | -0.93% | 71.3만 |
|---|
| 2026.04.17 | ₩13,008 | ₩13,263 | ₩12,901 | ₩13,116 | +0.82% | 80.2만 |
|---|
| 2026.04.16 | ₩12,834 | ₩13,016 | ₩12,713 | ₩12,754 | -0.63% | 57만 |
|---|
| 2026.04.15 | ₩12,727 | ₩12,995 | ₩12,579 | ₩12,888 | +1.26% | 51.3만 |
|---|
| 2026.04.14 | ₩12,660 | ₩13,042 | ₩12,526 | ₩12,687 | +0.21% | 69.3만 |
|---|
| 2026.04.13 | ₩11,815 | ₩12,418 | ₩11,768 | ₩12,418 | +5.11% | 67.5만 |
|---|
| 2026.04.10 | ₩11,909 | ₩12,056 | ₩11,728 | ₩11,868 | -0.34% | 48.6만 |
|---|
| 2026.04.09 | ₩11,801 | ₩11,962 | ₩11,533 | ₩11,895 | +0.80% | 68.3만 |
|---|
| 2026.04.08 | ₩12,244 | ₩12,324 | ₩11,835 | ₩11,909 | -2.74% | 49.8만 |
|---|
| 2026.04.07 | ₩11,909 | ₩12,070 | ₩11,795 | ₩11,842 | -0.56% | 51.1만 |
|---|
| 2026.04.06 | ₩11,815 | ₩12,096 | ₩11,708 | ₩11,976 | +1.36% | 81.7만 |
|---|
| 2026.04.02 | ₩11,614 | ₩12,016 | ₩11,413 | ₩11,868 | +2.19% | 108.4만 |
|---|
| 2026.04.01 | ₩11,895 | ₩11,895 | ₩11,439 | ₩11,788 | -0.90% | 99만 |
|---|
| 2026.03.31 | ₩12,096 | ₩12,405 | ₩11,721 | ₩11,855 | -2.00% | 104.4만 |
|---|
| 2026.03.30 | ₩11,493 | ₩11,976 | ₩11,493 | ₩11,855 | +3.15% | 101만 |
|---|
| 2026.03.27 | ₩11,815 | ₩11,969 | ₩11,359 | ₩11,493 | -2.72% | 81.9만 |
|---|
| 2026.03.26 | ₩12,003 | ₩12,298 | ₩11,627 | ₩11,895 | -0.89% | 81.6만 |
|---|
| 2026.03.25 | ₩12,217 | ₩12,304 | ₩11,855 | ₩12,070 | -1.21% | 76.8만 |
|---|
| 2026.03.24 | ₩11,989 | ₩12,177 | ₩11,868 | ₩12,083 | +0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩12,338 | ₩12,391 | ₩12,003 | ₩12,110 | -1.85% | 110.4만 |
|---|
| 2026.03.20 | ₩12,351 | ₩12,505 | ₩11,895 | ₩11,922 | -3.47% | 213.8만 |
|---|
| 2026.03.19 | ₩12,003 | ₩12,693 | ₩11,922 | ₩12,231 | +1.90% | 92.7만 |
|---|
| 2026.03.18 | ₩11,761 | ₩11,989 | ₩11,694 | ₩11,882 | +1.03% | 71.6만 |
|---|
| 2026.03.17 | ₩11,976 | ₩12,351 | ₩11,882 | ₩11,949 | -0.22% | 73.1만 |
|---|
| 2026.03.16 | ₩11,801 | ₩12,056 | ₩11,775 | ₩11,828 | +0.23% | 87.1만 |
|---|
| 2026.03.13 | ₩11,842 | ₩12,003 | ₩11,768 | ₩11,788 | -0.45% | 72.5만 |
|---|
| 2026.03.12 | ₩11,868 | ₩12,137 | ₩11,761 | ₩11,815 | -0.45% | 87.6만 |
|---|
| 2026.03.11 | ₩12,083 | ₩12,244 | ₩11,775 | ₩12,070 | -0.11% | 79.5만 |
|---|
| 2026.03.10 | ₩12,351 | ₩12,472 | ₩12,029 | ₩12,190 | -1.30% | 78.2만 |
|---|
| 2026.03.09 | ₩12,043 | ₩12,472 | ₩11,815 | ₩12,378 | +2.78% | 94.5만 |
|---|
| 2026.03.06 | ₩12,485 | ₩12,539 | ₩12,150 | ₩12,164 | -2.58% | 99.7만 |
|---|
| 2026.03.05 | ₩12,807 | ₩12,915 | ₩12,485 | ₩12,660 | -1.15% | 133.6만 |
|---|
| 2026.03.04 | ₩13,035 | ₩13,196 | ₩12,888 | ₩12,888 | -1.13% | 82.5만 |
|---|
| 2026.03.03 | ₩13,196 | ₩13,330 | ₩12,861 | ₩13,022 | -1.32% | 98.4만 |
|---|
| 2026.03.02 | ₩13,438 | ₩13,652 | ₩13,361 | ₩13,397 | -0.30% | 59.3만 |
|---|
| 2026.02.27 | ₩13,813 | ₩13,867 | ₩13,558 | ₩13,759 | -0.39% | 82.4만 |
|---|
| 2026.02.26 | ₩13,867 | ₩14,242 | ₩13,840 | ₩14,054 | +1.35% | 73.6만 |
|---|
| 2026.02.25 | ₩13,867 | ₩14,108 | ₩13,545 | ₩13,840 | -0.19% | 68.7만 |
|---|
| 2026.02.24 | ₩14,121 | ₩14,443 | ₩13,706 | ₩13,786 | -2.37% | 90.1만 |
|---|
| 2026.02.23 | ₩14,323 | ₩14,443 | ₩14,028 | ₩14,175 | -1.03% | 63.3만 |
|---|
| 2026.02.20 | ₩14,162 | ₩14,618 | ₩14,068 | ₩14,390 | +1.61% | 104.8만 |
|---|
| 2026.02.19 | ₩14,041 | ₩14,349 | ₩13,893 | ₩14,121 | +0.57% | 73.8만 |
|---|
| 2026.02.18 | ₩13,746 | ₩14,202 | ₩13,692 | ₩14,054 | +2.24% | 72.7만 |
|---|
| 2026.02.17 | ₩13,679 | ₩14,001 | ₩13,572 | ₩13,773 | +0.69% | 110.6만 |
|---|
| 2026.02.13 | ₩13,438 | ₩13,907 | ₩13,344 | ₩13,639 | +1.50% | 109.4만 |
|---|
| 2026.02.12 | ₩13,666 | ₩13,934 | ₩13,310 | ₩13,411 | -1.86% | 144.7만 |
|---|
| 2026.02.11 | ₩13,706 | ₩13,706 | ₩13,344 | ₩13,491 | -1.57% | 98.1만 |
|---|
| 2026.02.10 | ₩13,719 | ₩14,081 | ₩13,525 | ₩13,800 | +0.59% | 123.7만 |
|---|
| 2026.02.09 | ₩14,417 | ₩14,443 | ₩13,451 | ₩13,813 | -4.19% | 135.1만 |
|---|
| 2026.02.06 | ₩14,108 | ₩14,846 | ₩14,028 | ₩14,571 | +3.28% | 135.1만 |
|---|
| 2026.02.05 | ₩16,911 | ₩18,031 | ₩13,290 | ₩14,041 | -16.97% | 165만 |
|---|
| 2026.02.04 | ₩14,779 | ₩15,516 | ₩14,631 | ₩15,221 | +2.99% | 86.6만 |
|---|
| 2026.02.03 | ₩14,618 | ₩15,235 | ₩14,470 | ₩14,631 | +0.09% | 83.9만 |
|---|
| 2026.02.02 | ₩14,229 | ₩14,993 | ₩14,128 | ₩14,671 | +3.11% | 65.1만 |
|---|
| 2026.01.30 | ₩13,706 | ₩14,276 | ₩13,706 | ₩14,229 | +3.82% | 79.5만 |
|---|
| 2026.01.29 | ₩13,746 | ₩13,961 | ₩13,370 | ₩13,813 | +0.49% | 62.8만 |
|---|
| 2026.01.28 | ₩13,934 | ₩14,095 | ₩13,625 | ₩13,679 | -1.83% | 55.1만 |
|---|
| 2026.01.27 | ₩14,229 | ₩14,323 | ₩13,860 | ₩13,947 | -1.98% | 86.3만 |
|---|
| 2026.01.26 | ₩14,685 | ₩14,752 | ₩14,189 | ₩14,403 | -1.92% | 103.4만 |
|---|
| 2026.01.23 | ₩16,187 | ₩16,187 | ₩14,618 | ₩14,671 | -9.36% | 52.7만 |
|---|
| 2026.01.22 | ₩16,495 | ₩16,770 | ₩16,200 | ₩16,200 | -1.79% | 34.3만 |
|---|
| 2026.01.21 | ₩16,535 | ₩16,710 | ₩16,254 | ₩16,535 | 0.00% | 52.3만 |
|---|
| 2026.01.20 | ₩16,294 | ₩16,636 | ₩16,106 | ₩16,482 | +1.15% | 39.9만 |
|---|
| 2026.01.16 | ₩16,804 | ₩16,924 | ₩16,415 | ₩16,616 | -1.12% | 43.6만 |
|---|
| 2026.01.15 | ₩17,058 | ₩17,246 | ₩16,808 | ₩16,897 | -0.94% | 38.2만 |
|---|
| 2026.01.14 | ₩16,897 | ₩17,266 | ₩16,790 | ₩17,099 | +1.19% | 32.1만 |
|---|
| 2026.01.13 | ₩17,246 | ₩17,474 | ₩16,777 | ₩16,978 | -1.56% | 45.6만 |
|---|
| 2026.01.12 | ₩17,112 | ₩17,246 | ₩16,830 | ₩17,233 | +0.71% | 60.2만 |
|---|
| 2026.01.09 | ₩17,125 | ₩17,400 | ₩16,435 | ₩17,112 | -0.08% | 67.4만 |
|---|
| 2026.01.08 | ₩16,616 | ₩17,125 | ₩16,395 | ₩17,112 | +2.99% | 57.8만 |
|---|
| 2026.01.07 | ₩16,589 | ₩16,924 | ₩16,348 | ₩16,763 | +1.05% | 53.9만 |
|---|
| 2026.01.06 | ₩15,516 | ₩16,676 | ₩15,516 | ₩16,616 | +7.09% | 52.6만 |
|---|
| 2026.01.05 | ₩15,556 | ₩15,825 | ₩15,261 | ₩15,583 | +0.17% | 64만 |
|---|
| 2026.01.02 | ₩16,026 | ₩16,066 | ₩15,590 | ₩15,637 | -2.43% | 45.6만 |
|---|
| 2025.12.31 | ₩16,160 | ₩16,173 | ₩15,880 | ₩15,932 | -1.41% | 43.6만 |
|---|
| 2025.12.30 | ₩15,825 | ₩16,294 | ₩15,771 | ₩16,187 | +2.29% | 36.8만 |
|---|
| 2025.12.29 | ₩16,093 | ₩16,281 | ₩15,811 | ₩15,905 | -1.17% | 37.5만 |
|---|
| 2025.12.26 | ₩16,240 | ₩16,240 | ₩15,878 | ₩16,106 | -0.83% | 34.5만 |
|---|
| 2025.12.24 | ₩16,026 | ₩16,301 | ₩16,006 | ₩16,200 | +1.09% | 22만 |
|---|
| 2025.12.23 | ₩16,079 | ₩16,193 | ₩15,905 | ₩15,986 | -0.58% | 37.4만 |
|---|
| 2025.12.22 | ₩15,704 | ₩16,495 | ₩15,704 | ₩16,039 | +2.13% | 73.6만 |
|---|
| 2025.12.19 | ₩15,691 | ₩15,986 | ₩15,610 | ₩15,758 | +0.43% | 111.7만 |
|---|
| 2025.12.18 | ₩15,905 | ₩16,254 | ₩15,691 | ₩15,704 | -1.26% | 90.8만 |
|---|
| 2025.12.17 | ₩15,999 | ₩16,578 | ₩15,798 | ₩15,798 | -1.26% | 94.1만 |
|---|
| 2025.12.16 | ₩15,691 | ₩16,214 | ₩15,623 | ₩15,945 | +1.62% | 106.3만 |
|---|
| 2025.12.15 | ₩15,838 | ₩16,187 | ₩15,664 | ₩15,999 | +1.02% | 101.4만 |
|---|
| 2025.12.12 | ₩16,026 | ₩16,240 | ₩15,369 | ₩15,825 | -1.26% | 127.3만 |
|---|
| 2025.12.11 | ₩15,623 | ₩16,100 | ₩15,543 | ₩16,026 | +2.58% | 90.9만 |
|---|
| 2025.12.10 | ₩14,886 | ₩15,851 | ₩14,832 | ₩15,476 | +3.96% | 101.7만 |
|---|
| 2025.12.09 | ₩14,913 | ₩15,208 | ₩14,772 | ₩14,899 | -0.09% | 77.5만 |
|---|
| 2025.12.08 | ₩15,664 | ₩15,664 | ₩14,792 | ₩14,819 | -5.39% | 88.1만 |
|---|
| 2025.12.05 | ₩15,463 | ₩15,945 | ₩15,422 | ₩15,677 | +1.39% | 97.2만 |
|---|
| 2025.12.04 | ₩16,093 | ₩16,133 | ₩15,422 | ₩15,664 | -2.67% | 92.4만 |
|---|
| 2025.12.03 | ₩16,509 | ₩16,844 | ₩15,952 | ₩16,026 | -2.92% | 65.9만 |
|---|
| 2025.12.02 | ₩16,428 | ₩16,703 | ₩16,252 | ₩16,495 | +0.41% | 76.2만 |
|---|
| 2025.12.01 | ₩16,857 | ₩17,179 | ₩16,267 | ₩16,428 | -2.55% | 102.3만 |
|---|
| 2025.11.28 | ₩16,509 | ₩17,286 | ₩16,509 | ₩17,105 | +3.61% | 52.7만 |
|---|
| 2025.11.26 | ₩17,917 | ₩18,051 | ₩16,227 | ₩16,857 | -5.91% | 155.9만 |
|---|
| 2025.11.25 | ₩18,319 | ₩19,821 | ₩17,555 | ₩18,212 | -0.59% | 113.6만 |
|---|
| 2025.11.24 | ₩19,513 | ₩19,727 | ₩19,150 | ₩19,633 | +0.62% | 85.2만 |
|---|
| 2025.11.21 | ₩18,426 | ₩19,855 | ₩18,426 | ₩19,539 | +6.04% | 64.5만 |
|---|
| 2025.11.20 | ₩19,191 | ₩19,405 | ₩18,252 | ₩18,413 | -4.05% | 33.2만 |
|---|
| 2025.11.19 | ₩19,057 | ₩19,700 | ₩18,547 | ₩18,963 | -0.49% | 42.2만 |
|---|
| 2025.11.18 | ₩18,963 | ₩19,543 | ₩18,735 | ₩19,057 | +0.50% | 38.7만 |
|---|
| 2025.11.17 | ₩19,338 | ₩19,633 | ₩19,104 | ₩19,191 | -0.76% | 33.8만 |
|---|
| 2025.11.14 | ₩19,177 | ₩19,566 | ₩18,869 | ₩19,513 | +1.75% | 30만 |
|---|
| 2025.11.13 | ₩19,271 | ₩19,861 | ₩19,016 | ₩19,325 | +0.28% | 30.4만 |
|---|
| 2025.11.12 | ₩19,070 | ₩19,995 | ₩19,070 | ₩19,446 | +1.97% | 49.1만 |
|---|
| 2025.11.11 | ₩18,332 | ₩19,305 | ₩18,332 | ₩19,070 | +4.02% | 23.7만 |
|---|
| 2025.11.10 | ₩18,560 | ₩18,762 | ₩18,185 | ₩18,332 | -1.23% | 25.4만 |
|---|
| 2025.11.07 | ₩18,131 | ₩18,674 | ₩18,131 | ₩18,493 | +2.00% | 36.6만 |
|---|
| 2025.11.06 | ₩18,507 | ₩18,547 | ₩17,836 | ₩18,051 | -2.46% | 31.6만 |
|---|
| 2025.11.05 | ₩18,225 | ₩18,668 | ₩17,890 | ₩18,587 | +1.99% | 31.4만 |
|---|
| 2025.11.04 | ₩17,903 | ₩18,467 | ₩17,903 | ₩18,131 | +1.27% | 40.1만 |
|---|
| 2025.11.03 | ₩17,783 | ₩18,111 | ₩17,474 | ₩17,997 | +1.21% | 58만 |
|---|
| 2025.10.31 | ₩18,131 | ₩18,218 | ₩17,783 | ₩17,890 | -1.33% | 48.6만 |
|---|
| 2025.10.30 | ₩18,560 | ₩18,560 | ₩17,783 | ₩18,319 | -1.30% | 37.8만 |
|---|
| 2025.10.29 | ₩18,815 | ₩19,124 | ₩18,118 | ₩18,225 | -3.14% | 25.5만 |
|---|
| 2025.10.28 | ₩18,815 | ₩19,144 | ₩18,440 | ₩18,802 | -0.07% | 42.6만 |
|---|
| 2025.10.27 | ₩19,218 | ₩19,352 | ₩18,762 | ₩18,869 | -1.81% | 24.5만 |
|---|
| 2025.10.24 | ₩19,083 | ₩19,271 | ₩18,681 | ₩19,218 | +0.70% | 19.8만 |
|---|
| 2025.10.23 | ₩19,110 | ₩19,285 | ₩18,721 | ₩18,963 | -0.77% | 22.2만 |
|---|
| 2025.10.22 | ₩19,513 | ₩19,513 | ₩18,949 | ₩19,110 | -2.06% | 26.1만 |
|---|
| 2025.10.21 | ₩18,896 | ₩19,338 | ₩18,654 | ₩19,177 | +1.49% | 28.6만 |
|---|
| 2025.10.20 | ₩18,131 | ₩18,949 | ₩18,024 | ₩18,909 | +4.29% | 28.1만 |
|---|
| 2025.10.17 | ₩18,225 | ₩18,467 | ₩18,078 | ₩18,185 | -0.22% | 32.5만 |
|---|
| 2025.10.16 | ₩18,721 | ₩18,956 | ₩18,265 | ₩18,359 | -1.93% | 30.1만 |
|---|
| 2025.10.15 | ₩18,279 | ₩18,896 | ₩18,158 | ₩18,614 | +1.83% | 27.8만 |
|---|
| 2025.10.14 | ₩17,635 | ₩18,252 | ₩17,608 | ₩18,145 | +2.89% | 31.3만 |
|---|
| 2025.10.13 | ₩18,118 | ₩18,379 | ₩17,890 | ₩17,903 | -1.18% | 30.3만 |
|---|
| 2025.10.10 | ₩18,239 | ₩18,312 | ₩17,568 | ₩17,944 | -1.62% | 35.2만 |
|---|