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 | ₩7,693 | ₩7,974 | ₩7,599 | ₩7,619 | -0.96% | 58.3만 |
| 2026.10.08 | ₩7,894 | ₩8,008 | ₩7,673 | ₩7,706 | -2.38% | 113.9만 |
| 2026.10.07 | ₩7,854 | ₩8,256 | ₩7,854 | ₩7,921 | +0.85% | 99.4만 |
| 2026.10.06 | ₩7,907 | ₩8,236 | ₩7,773 | ₩7,974 | +0.85% | 120.6만 |
| 2026.10.05 | ₩7,492 | ₩8,001 | ₩7,458 | ₩7,880 | +5.19% | 104.4만 |
| 2026.10.02 | ₩7,760 | ₩7,800 | ₩7,358 | ₩7,572 | -2.42% | 114.3만 |
| 2026.10.01 | ₩7,686 | ₩7,981 | ₩7,572 | ₩7,760 | +0.96% | 104.7만 |
| 2026.09.30 | ₩7,787 | ₩7,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,586 |
| -2.58% |
| 141.8만 |
| 2026.09.29 | ₩7,948 | ₩7,988 | ₩7,572 | ₩7,720 | -2.87% | 99.1만 |
|---|
| 2026.09.28 | ₩7,813 | ₩8,015 | ₩7,720 | ₩7,948 | +1.72% | 68.1만 |
|---|
| 2026.09.25 | ₩7,599 | ₩7,948 | ₩7,545 | ₩7,907 | +4.06% | 79.2만 |
|---|
| 2026.09.24 | ₩7,545 | ₩7,666 | ₩7,304 | ₩7,532 | -0.18% | 92.6만 |
|---|
| 2026.09.23 | ₩7,492 | ₩7,579 | ₩7,425 | ₩7,478 | -0.18% | 69.2만 |
|---|
| 2026.09.22 | ₩7,210 | ₩7,512 | ₩7,210 | ₩7,492 | +3.90% | 68.1만 |
|---|
| 2026.09.21 | ₩7,023 | ₩7,163 | ₩6,875 | ₩7,103 | +1.15% | 93만 |
|---|
| 2026.09.18 | ₩6,875 | ₩7,103 | ₩6,822 | ₩7,090 | +3.12% | 351.7만 |
|---|
| 2026.09.17 | ₩6,942 | ₩6,989 | ₩6,798 | ₩6,956 | +0.19% | 57.1만 |
|---|
| 2026.09.16 | ₩6,822 | ₩7,090 | ₩6,822 | ₩6,875 | +0.79% | 71.8만 |
|---|
| 2026.09.15 | ₩6,983 | ₩7,083 | ₩6,748 | ₩6,822 | -2.30% | 70.3만 |
|---|
| 2026.09.14 | ₩6,701 | ₩7,103 | ₩6,674 | ₩7,023 | +4.80% | 90.9만 |
|---|
| 2026.09.11 | ₩6,607 | ₩6,749 | ₩6,554 | ₩6,621 | +0.20% | 113.3만 |
|---|
| 2026.09.10 | ₩6,768 | ₩6,788 | ₩6,527 | ₩6,554 | -3.17% | 137.5만 |
|---|
| 2026.09.09 | ₩7,304 | ₩7,505 | ₩6,782 | ₩6,862 | -6.06% | 152.8만 |
|---|
| 2026.09.08 | ₩7,653 | ₩7,720 | ₩7,338 | ₩7,438 | -2.80% | 136.2만 |
|---|
| 2026.09.04 | ₩7,545 | ₩7,921 | ₩7,505 | ₩7,773 | +3.02% | 100.1만 |
|---|
| 2026.09.03 | ₩7,639 | ₩7,733 | ₩7,378 | ₩7,626 | -0.18% | 116만 |
|---|
| 2026.09.02 | ₩7,063 | ₩7,633 | ₩7,063 | ₩7,626 | +7.97% | 130.2만 |
|---|
| 2026.09.01 | ₩6,795 | ₩7,123 | ₩6,782 | ₩7,036 | +3.55% | 209만 |
|---|
| 2026.08.31 | ₩6,701 | ₩7,016 | ₩6,594 | ₩6,889 | +2.80% | 276.6만 |
|---|
| 2026.08.28 | ₩6,741 | ₩6,941 | ₩6,688 | ₩6,768 | +0.40% | 147.3만 |
|---|
| 2026.08.27 | ₩6,567 | ₩6,701 | ₩6,433 | ₩6,661 | +1.43% | 95.3만 |
|---|
| 2026.08.26 | ₩6,674 | ₩6,721 | ₩6,554 | ₩6,647 | -0.40% | 81.7만 |
|---|
| 2026.08.25 | ₩6,688 | ₩6,755 | ₩6,534 | ₩6,741 | +0.80% | 128.7만 |
|---|
| 2026.08.24 | ₩6,962 | ₩7,070 | ₩6,634 | ₩6,688 | -3.95% | 99.2만 |
|---|
| 2026.08.21 | ₩7,277 | ₩7,331 | ₩6,862 | ₩7,009 | -3.68% | 112.7만 |
|---|
| 2026.08.20 | ₩7,130 | ₩7,539 | ₩7,130 | ₩7,331 | +2.82% | 162.4만 |
|---|
| 2026.08.19 | ₩6,835 | ₩7,277 | ₩6,835 | ₩7,264 | +6.27% | 126.4만 |
|---|
| 2026.08.18 | ₩6,875 | ₩7,210 | ₩6,788 | ₩6,835 | -0.58% | 111만 |
|---|
| 2026.08.17 | ₩6,728 | ₩7,050 | ₩6,668 | ₩6,875 | +2.19% | 157.1만 |
|---|
| 2026.08.14 | ₩6,916 | ₩6,983 | ₩6,681 | ₩6,835 | -1.16% | 154만 |
|---|
| 2026.08.13 | ₩6,326 | ₩6,996 | ₩6,326 | ₩6,849 | +8.26% | 261.9만 |
|---|
| 2026.08.12 | ₩6,688 | ₩6,701 | ₩6,205 | ₩6,366 | -4.81% | 165.1만 |
|---|
| 2026.08.11 | ₩6,594 | ₩6,889 | ₩6,493 | ₩6,540 | -0.81% | 246.4만 |
|---|
| 2026.08.10 | ₩5,951 | ₩6,715 | ₩5,629 | ₩6,688 | +12.39% | 401.2만 |
|---|
| 2026.08.07 | ₩5,549 | ₩6,286 | ₩5,307 | ₩5,924 | +6.76% | 558.9만 |
|---|
| 2026.08.06 | ₩4,718 | ₩4,850 | ₩4,651 | ₩4,691 | -0.57% | 132.4만 |
|---|
| 2026.08.05 | ₩5,106 | ₩5,106 | ₩4,704 | ₩4,785 | -6.30% | 109.8만 |
|---|
| 2026.08.04 | ₩4,959 | ₩5,160 | ₩4,959 | ₩5,120 | +3.24% | 104.8만 |
|---|
| 2026.08.03 | ₩4,945 | ₩5,224 | ₩4,919 | ₩4,986 | +0.81% | 112.3만 |
|---|
| 2026.07.31 | ₩4,838 | ₩4,945 | ₩4,724 | ₩4,878 | +0.83% | 125.3만 |
|---|
| 2026.07.30 | ₩4,852 | ₩4,959 | ₩4,791 | ₩4,905 | +1.10% | 107.2만 |
|---|
| 2026.07.29 | ₩4,811 | ₩5,019 | ₩4,785 | ₩4,932 | +2.51% | 108.2만 |
|---|
| 2026.07.28 | ₩4,651 | ₩4,858 | ₩4,651 | ₩4,811 | +3.46% | 103.2만 |
|---|
| 2026.07.27 | ₩4,476 | ₩4,677 | ₩4,476 | ₩4,604 | +2.84% | 87.5만 |
|---|
| 2026.07.24 | ₩4,409 | ₩4,496 | ₩4,329 | ₩4,409 | 0.00% | 73.7만 |
|---|
| 2026.07.23 | ₩4,356 | ₩4,383 | ₩4,281 | ₩4,356 | 0.00% | 126.1만 |
|---|
| 2026.07.22 | ₩4,517 | ₩4,523 | ₩4,349 | ₩4,356 | -3.56% | 78.2만 |
|---|
| 2026.07.21 | ₩4,557 | ₩4,651 | ₩4,456 | ₩4,517 | -0.88% | 154.2만 |
|---|
| 2026.07.20 | ₩4,396 | ₩4,624 | ₩4,389 | ₩4,610 | +4.88% | 139.6만 |
|---|
| 2026.07.17 | ₩4,450 | ₩4,570 | ₩4,356 | ₩4,356 | -2.11% | 105.5만 |
|---|
| 2026.07.16 | ₩4,316 | ₩4,543 | ₩4,316 | ₩4,490 | +4.04% | 170만 |
|---|
| 2026.07.15 | ₩4,155 | ₩4,329 | ₩4,155 | ₩4,316 | +3.87% | 107만 |
|---|
| 2026.07.14 | ₩4,289 | ₩4,289 | ₩4,114 | ₩4,155 | -3.13% | 131.4만 |
|---|
| 2026.07.13 | ₩4,289 | ₩4,403 | ₩4,208 | ₩4,302 | +0.31% | 130.1만 |
|---|
| 2026.07.10 | ₩4,262 | ₩4,369 | ₩4,222 | ₩4,342 | +1.89% | 152.9만 |
|---|
| 2026.07.09 | ₩4,222 | ₩4,316 | ₩4,181 | ₩4,262 | +0.95% | 149.1만 |
|---|
| 2026.07.08 | ₩4,450 | ₩4,483 | ₩4,255 | ₩4,275 | -3.92% | 136.2만 |
|---|
| 2026.07.07 | ₩4,470 | ₩4,584 | ₩4,423 | ₩4,517 | +1.05% | 238.1만 |
|---|
| 2026.07.06 | ₩4,530 | ₩4,530 | ₩4,329 | ₩4,396 | -2.96% | 131.7만 |
|---|
| 2026.07.02 | ₩4,584 | ₩4,584 | ₩4,436 | ₩4,490 | -2.05% | 185.1만 |
|---|
| 2026.07.01 | ₩4,396 | ₩4,671 | ₩4,396 | ₩4,503 | +2.44% | 202.4만 |
|---|
| 2026.06.30 | ₩4,463 | ₩4,463 | ₩4,295 | ₩4,369 | -2.10% | 241.3만 |
|---|
| 2026.06.29 | ₩4,637 | ₩4,691 | ₩4,423 | ₩4,436 | -4.34% | 176.7만 |
|---|
| 2026.06.26 | ₩4,141 | ₩4,691 | ₩4,141 | ₩4,677 | +12.94% | 621.8만 |
|---|
| 2026.06.25 | ₩4,168 | ₩4,248 | ₩4,061 | ₩4,168 | 0.00% | 146.7만 |
|---|
| 2026.06.24 | ₩4,155 | ₩4,349 | ₩4,128 | ₩4,155 | 0.00% | 185.9만 |
|---|
| 2026.06.23 | ₩4,068 | ₩4,242 | ₩4,034 | ₩4,195 | +3.13% | 220.8만 |
|---|
| 2026.06.22 | ₩4,235 | ₩4,275 | ₩4,061 | ₩4,061 | -4.11% | 212.3만 |
|---|
| 2026.06.18 | ₩4,155 | ₩4,202 | ₩4,061 | ₩4,168 | +0.32% | 1142.2만 |
|---|
| 2026.06.17 | ₩4,114 | ₩4,364 | ₩4,114 | ₩4,141 | +0.65% | 199.2만 |
|---|
| 2026.06.16 | ₩4,195 | ₩4,383 | ₩4,088 | ₩4,141 | -1.28% | 214.8만 |
|---|
| 2026.06.15 | ₩4,208 | ₩4,329 | ₩4,081 | ₩4,195 | -0.32% | 193.9만 |
|---|
| 2026.06.12 | ₩4,128 | ₩4,262 | ₩4,074 | ₩4,155 | +0.65% | 158.1만 |
|---|
| 2026.06.11 | ₩4,316 | ₩4,316 | ₩4,047 | ₩4,128 | -4.35% | 205.6만 |
|---|
| 2026.06.10 | ₩4,436 | ₩4,450 | ₩4,269 | ₩4,302 | -3.02% | 140.6만 |
|---|
| 2026.06.09 | ₩4,490 | ₩4,590 | ₩4,356 | ₩4,436 | -1.19% | 187.8만 |
|---|
| 2026.06.08 | ₩4,490 | ₩4,550 | ₩4,436 | ₩4,476 | -0.30% | 158.4만 |
|---|
| 2026.06.05 | ₩4,557 | ₩4,664 | ₩4,517 | ₩4,530 | -0.59% | 137.3만 |
|---|
| 2026.06.04 | ₩4,463 | ₩4,726 | ₩4,463 | ₩4,570 | +2.40% | 135.7만 |
|---|
| 2026.06.03 | ₩4,624 | ₩4,664 | ₩4,436 | ₩4,450 | -3.77% | 140.6만 |
|---|
| 2026.06.02 | ₩4,463 | ₩4,744 | ₩4,317 | ₩4,677 | +4.80% | 249.5만 |
|---|
| 2026.06.01 | ₩4,476 | ₩4,550 | ₩4,329 | ₩4,409 | -1.50% | 179.3만 |
|---|
| 2026.05.29 | ₩4,463 | ₩4,563 | ₩4,329 | ₩4,530 | +1.50% | 201.8만 |
|---|
| 2026.05.28 | ₩4,450 | ₩4,543 | ₩4,369 | ₩4,463 | +0.30% | 146.4만 |
|---|
| 2026.05.27 | ₩4,396 | ₩4,476 | ₩4,195 | ₩4,409 | +0.30% | 170.2만 |
|---|
| 2026.05.26 | ₩4,423 | ₩4,543 | ₩4,383 | ₩4,450 | +0.61% | 150.5만 |
|---|
| 2026.05.22 | ₩4,450 | ₩4,570 | ₩4,322 | ₩4,450 | 0.00% | 176.6만 |
|---|
| 2026.05.21 | ₩4,101 | ₩4,483 | ₩3,994 | ₩4,450 | +8.50% | 251만 |
|---|
| 2026.05.20 | ₩3,846 | ₩4,128 | ₩3,712 | ₩4,101 | +6.62% | 283.4만 |
|---|
| 2026.05.19 | ₩4,061 | ₩4,114 | ₩3,860 | ₩3,887 | -4.29% | 319.3만 |
|---|
| 2026.05.18 | ₩4,141 | ₩4,342 | ₩4,011 | ₩4,061 | -1.94% | 343.9만 |
|---|
| 2026.05.15 | ₩4,181 | ₩4,316 | ₩4,128 | ₩4,208 | +0.64% | 278.3만 |
|---|
| 2026.05.14 | ₩4,141 | ₩4,429 | ₩4,141 | ₩4,208 | +1.62% | 301.2만 |
|---|
| 2026.05.13 | ₩4,503 | ₩4,517 | ₩4,168 | ₩4,181 | -7.14% | 493.1만 |
|---|
| 2026.05.12 | ₩4,450 | ₩4,637 | ₩4,369 | ₩4,570 | +2.71% | 283.5만 |
|---|
| 2026.05.11 | ₩4,892 | ₩5,053 | ₩4,329 | ₩4,503 | -7.95% | 570.8만 |
|---|
| 2026.05.08 | ₩4,865 | ₩5,026 | ₩4,651 | ₩4,878 | +0.28% | 651만 |
|---|
| 2026.05.07 | ₩4,744 | ₩5,079 | ₩4,624 | ₩4,825 | +1.69% | 577.4만 |
|---|
| 2026.05.06 | ₩5,347 | ₩5,441 | ₩4,758 | ₩4,771 | -10.78% | 850.3만 |
|---|
| 2026.05.05 | ₩6,788 | ₩6,849 | ₩5,213 | ₩5,227 | -23.00% | 1613.7만 |
|---|
| 2026.05.04 | ₩12,250 | ₩12,638 | ₩12,250 | ₩12,397 | +1.20% | 110.7만 |
|---|
| 2026.05.01 | ₩12,303 | ₩12,410 | ₩12,116 | ₩12,370 | +0.54% | 74.6만 |
|---|
| 2026.04.30 | ₩11,673 | ₩12,303 | ₩11,606 | ₩12,263 | +5.05% | 75.5만 |
|---|
| 2026.04.29 | ₩12,102 | ₩12,209 | ₩11,633 | ₩11,673 | -3.54% | 100.7만 |
|---|
| 2026.04.28 | ₩12,491 | ₩12,531 | ₩12,095 | ₩12,102 | -3.11% | 78만 |
|---|
| 2026.04.27 | ₩12,330 | ₩12,598 | ₩12,290 | ₩12,384 | +0.43% | 80.8만 |
|---|
| 2026.04.24 | ₩12,196 | ₩12,444 | ₩12,062 | ₩12,357 | +1.32% | 52.9만 |
|---|
| 2026.04.23 | ₩12,250 | ₩12,330 | ₩12,028 | ₩12,263 | +0.11% | 56.1만 |
|---|
| 2026.04.22 | ₩12,276 | ₩12,585 | ₩12,250 | ₩12,343 | +0.55% | 71.4만 |
|---|
| 2026.04.21 | ₩12,866 | ₩12,933 | ₩12,223 | ₩12,236 | -4.90% | 64.2만 |
|---|
| 2026.04.20 | ₩12,987 | ₩13,268 | ₩12,853 | ₩12,866 | -0.93% | 71.3만 |
|---|
| 2026.04.17 | ₩13,000 | ₩13,255 | ₩12,893 | ₩13,107 | +0.82% | 80.2만 |
|---|
| 2026.04.16 | ₩12,826 | ₩13,008 | ₩12,705 | ₩12,745 | -0.63% | 57만 |
|---|
| 2026.04.15 | ₩12,719 | ₩12,987 | ₩12,571 | ₩12,880 | +1.26% | 51.3만 |
|---|
| 2026.04.14 | ₩12,652 | ₩13,034 | ₩12,518 | ₩12,678 | +0.21% | 69.3만 |
|---|
| 2026.04.13 | ₩11,807 | ₩12,410 | ₩11,760 | ₩12,410 | +5.11% | 67.5만 |
|---|
| 2026.04.10 | ₩11,901 | ₩12,049 | ₩11,720 | ₩11,861 | -0.34% | 48.6만 |
|---|
| 2026.04.09 | ₩11,794 | ₩11,955 | ₩11,526 | ₩11,888 | +0.80% | 68.3만 |
|---|
| 2026.04.08 | ₩12,236 | ₩12,317 | ₩11,827 | ₩11,901 | -2.74% | 49.8만 |
|---|
| 2026.04.07 | ₩11,901 | ₩12,062 | ₩11,787 | ₩11,834 | -0.56% | 51.1만 |
|---|
| 2026.04.06 | ₩11,807 | ₩12,089 | ₩11,700 | ₩11,968 | +1.36% | 81.7만 |
|---|
| 2026.04.02 | ₩11,606 | ₩12,008 | ₩11,405 | ₩11,861 | +2.19% | 108.4만 |
|---|
| 2026.04.01 | ₩11,888 | ₩11,888 | ₩11,432 | ₩11,781 | -0.90% | 99만 |
|---|
| 2026.03.31 | ₩12,089 | ₩12,397 | ₩11,714 | ₩11,848 | -2.00% | 104.4만 |
|---|
| 2026.03.30 | ₩11,486 | ₩11,968 | ₩11,486 | ₩11,848 | +3.15% | 101만 |
|---|
| 2026.03.27 | ₩11,807 | ₩11,961 | ₩11,352 | ₩11,486 | -2.72% | 81.9만 |
|---|
| 2026.03.26 | ₩11,995 | ₩12,290 | ₩11,620 | ₩11,888 | -0.89% | 81.6만 |
|---|
| 2026.03.25 | ₩12,209 | ₩12,297 | ₩11,848 | ₩12,062 | -1.21% | 76.8만 |
|---|
| 2026.03.24 | ₩11,982 | ₩12,169 | ₩11,861 | ₩12,075 | +0.78% | 69.4만 |
|---|
| 2026.03.23 | ₩12,330 | ₩12,384 | ₩11,995 | ₩12,102 | -1.85% | 110.4만 |
|---|
| 2026.03.20 | ₩12,343 | ₩12,498 | ₩11,888 | ₩11,915 | -3.47% | 213.8만 |
|---|
| 2026.03.19 | ₩11,995 | ₩12,685 | ₩11,915 | ₩12,223 | +1.90% | 92.7만 |
|---|
| 2026.03.18 | ₩11,754 | ₩11,982 | ₩11,687 | ₩11,874 | +1.03% | 71.6만 |
|---|
| 2026.03.17 | ₩11,968 | ₩12,343 | ₩11,874 | ₩11,941 | -0.22% | 73.1만 |
|---|
| 2026.03.16 | ₩11,794 | ₩12,049 | ₩11,767 | ₩11,821 | +0.23% | 87.1만 |
|---|
| 2026.03.13 | ₩11,834 | ₩11,995 | ₩11,760 | ₩11,781 | -0.45% | 72.5만 |
|---|
| 2026.03.12 | ₩11,861 | ₩12,129 | ₩11,754 | ₩11,807 | -0.45% | 87.6만 |
|---|
| 2026.03.11 | ₩12,075 | ₩12,236 | ₩11,767 | ₩12,062 | -0.11% | 79.5만 |
|---|
| 2026.03.10 | ₩12,343 | ₩12,464 | ₩12,022 | ₩12,183 | -1.30% | 78.2만 |
|---|
| 2026.03.09 | ₩12,035 | ₩12,464 | ₩11,807 | ₩12,370 | +2.78% | 94.5만 |
|---|
| 2026.03.06 | ₩12,477 | ₩12,531 | ₩12,142 | ₩12,156 | -2.58% | 99.7만 |
|---|
| 2026.03.05 | ₩12,799 | ₩12,906 | ₩12,477 | ₩12,652 | -1.15% | 133.6만 |
|---|
| 2026.03.04 | ₩13,027 | ₩13,188 | ₩12,880 | ₩12,880 | -1.13% | 82.5만 |
|---|
| 2026.03.03 | ₩13,188 | ₩13,322 | ₩12,853 | ₩13,014 | -1.32% | 98.4만 |
|---|
| 2026.03.02 | ₩13,429 | ₩13,643 | ₩13,353 | ₩13,389 | -0.30% | 59.3만 |
|---|
| 2026.02.27 | ₩13,804 | ₩13,858 | ₩13,550 | ₩13,751 | -0.39% | 82.4만 |
|---|
| 2026.02.26 | ₩13,858 | ₩14,233 | ₩13,831 | ₩14,046 | +1.35% | 73.6만 |
|---|
| 2026.02.25 | ₩13,858 | ₩14,099 | ₩13,536 | ₩13,831 | -0.19% | 68.7만 |
|---|
| 2026.02.24 | ₩14,113 | ₩14,434 | ₩13,697 | ₩13,777 | -2.37% | 90.1만 |
|---|
| 2026.02.23 | ₩14,314 | ₩14,434 | ₩14,019 | ₩14,166 | -1.03% | 63.3만 |
|---|
| 2026.02.20 | ₩14,153 | ₩14,608 | ₩14,059 | ₩14,381 | +1.61% | 104.8만 |
|---|
| 2026.02.19 | ₩14,032 | ₩14,340 | ₩13,885 | ₩14,113 | +0.57% | 73.8만 |
|---|
| 2026.02.18 | ₩13,737 | ₩14,193 | ₩13,684 | ₩14,046 | +2.24% | 72.7만 |
|---|
| 2026.02.17 | ₩13,670 | ₩13,992 | ₩13,563 | ₩13,764 | +0.69% | 110.6만 |
|---|
| 2026.02.13 | ₩13,429 | ₩13,898 | ₩13,335 | ₩13,630 | +1.50% | 109.4만 |
|---|
| 2026.02.12 | ₩13,657 | ₩13,925 | ₩13,302 | ₩13,402 | -1.86% | 144.7만 |
|---|
| 2026.02.11 | ₩13,697 | ₩13,697 | ₩13,335 | ₩13,483 | -1.57% | 98.1만 |
|---|
| 2026.02.10 | ₩13,710 | ₩14,072 | ₩13,516 | ₩13,791 | +0.59% | 123.7만 |
|---|
| 2026.02.09 | ₩14,407 | ₩14,434 | ₩13,442 | ₩13,804 | -4.19% | 135.1만 |
|---|
| 2026.02.06 | ₩14,099 | ₩14,836 | ₩14,019 | ₩14,561 | +3.28% | 135.1만 |
|---|
| 2026.02.05 | ₩16,900 | ₩18,019 | ₩13,282 | ₩14,032 | -16.97% | 165만 |
|---|
| 2026.02.04 | ₩14,769 | ₩15,506 | ₩14,622 | ₩15,211 | +2.99% | 86.6만 |
|---|
| 2026.02.03 | ₩14,608 | ₩15,225 | ₩14,461 | ₩14,622 | +0.09% | 83.9만 |
|---|
| 2026.02.02 | ₩14,220 | ₩14,984 | ₩14,119 | ₩14,662 | +3.11% | 65.1만 |
|---|
| 2026.01.30 | ₩13,697 | ₩14,267 | ₩13,697 | ₩14,220 | +3.82% | 79.5만 |
|---|
| 2026.01.29 | ₩13,737 | ₩13,952 | ₩13,362 | ₩13,804 | +0.49% | 62.8만 |
|---|
| 2026.01.28 | ₩13,925 | ₩14,086 | ₩13,617 | ₩13,670 | -1.83% | 55.1만 |
|---|
| 2026.01.27 | ₩14,220 | ₩14,314 | ₩13,851 | ₩13,938 | -1.98% | 86.3만 |
|---|
| 2026.01.26 | ₩14,675 | ₩14,742 | ₩14,180 | ₩14,394 | -1.92% | 103.4만 |
|---|
| 2026.01.23 | ₩16,176 | ₩16,176 | ₩14,608 | ₩14,662 | -9.36% | 52.7만 |
|---|
| 2026.01.22 | ₩16,485 | ₩16,759 | ₩16,190 | ₩16,190 | -1.79% | 34.3만 |
|---|
| 2026.01.21 | ₩16,525 | ₩16,699 | ₩16,243 | ₩16,525 | 0.00% | 52.3만 |
|---|
| 2026.01.20 | ₩16,284 | ₩16,625 | ₩16,096 | ₩16,471 | +1.15% | 39.9만 |
|---|
| 2026.01.16 | ₩16,793 | ₩16,914 | ₩16,404 | ₩16,605 | -1.12% | 43.6만 |
|---|
| 2026.01.15 | ₩17,048 | ₩17,235 | ₩16,797 | ₩16,887 | -0.94% | 38.2만 |
|---|
| 2026.01.14 | ₩16,887 | ₩17,255 | ₩16,780 | ₩17,088 | +1.19% | 32.1만 |
|---|
| 2026.01.13 | ₩17,235 | ₩17,463 | ₩16,766 | ₩16,967 | -1.56% | 45.6만 |
|---|
| 2026.01.12 | ₩17,101 | ₩17,235 | ₩16,820 | ₩17,222 | +0.71% | 60.2만 |
|---|
| 2026.01.09 | ₩17,115 | ₩17,389 | ₩16,424 | ₩17,101 | -0.08% | 67.4만 |
|---|
| 2026.01.08 | ₩16,605 | ₩17,115 | ₩16,384 | ₩17,101 | +2.99% | 57.8만 |
|---|
| 2026.01.07 | ₩16,579 | ₩16,914 | ₩16,337 | ₩16,753 | +1.05% | 53.9만 |
|---|
| 2026.01.06 | ₩15,506 | ₩16,666 | ₩15,506 | ₩16,605 | +7.09% | 52.6만 |
|---|
| 2026.01.05 | ₩15,547 | ₩15,815 | ₩15,252 | ₩15,573 | +0.17% | 64만 |
|---|
| 2026.01.02 | ₩16,016 | ₩16,056 | ₩15,580 | ₩15,627 | -2.43% | 45.6만 |
|---|
| 2025.12.31 | ₩16,150 | ₩16,163 | ₩15,870 | ₩15,922 | -1.41% | 43.6만 |
|---|
| 2025.12.30 | ₩15,815 | ₩16,284 | ₩15,761 | ₩16,176 | +2.29% | 36.8만 |
|---|
| 2025.12.29 | ₩16,083 | ₩16,270 | ₩15,801 | ₩15,895 | -1.17% | 37.5만 |
|---|
| 2025.12.26 | ₩16,230 | ₩16,230 | ₩15,868 | ₩16,096 | -0.83% | 34.5만 |
|---|
| 2025.12.24 | ₩16,016 | ₩16,290 | ₩15,996 | ₩16,190 | +1.09% | 22만 |
|---|
| 2025.12.23 | ₩16,069 | ₩16,183 | ₩15,895 | ₩15,975 | -0.58% | 37.4만 |
|---|
| 2025.12.22 | ₩15,694 | ₩16,485 | ₩15,694 | ₩16,029 | +2.13% | 73.6만 |
|---|
| 2025.12.19 | ₩15,681 | ₩15,975 | ₩15,600 | ₩15,748 | +0.43% | 111.7만 |
|---|
| 2025.12.18 | ₩15,895 | ₩16,243 | ₩15,681 | ₩15,694 | -1.26% | 90.8만 |
|---|
| 2025.12.17 | ₩15,989 | ₩16,568 | ₩15,788 | ₩15,788 | -1.26% | 94.1만 |
|---|
| 2025.12.16 | ₩15,681 | ₩16,203 | ₩15,614 | ₩15,935 | +1.62% | 106.3만 |
|---|
| 2025.12.15 | ₩15,828 | ₩16,176 | ₩15,654 | ₩15,989 | +1.02% | 101.4만 |
|---|
| 2025.12.12 | ₩16,016 | ₩16,230 | ₩15,359 | ₩15,815 | -1.26% | 127.3만 |
|---|
| 2025.12.11 | ₩15,614 | ₩16,089 | ₩15,533 | ₩16,016 | +2.58% | 90.9만 |
|---|
| 2025.12.10 | ₩14,876 | ₩15,841 | ₩14,823 | ₩15,466 | +3.96% | 101.7만 |
|---|
| 2025.12.09 | ₩14,903 | ₩15,198 | ₩14,763 | ₩14,890 | -0.09% | 77.5만 |
|---|
| 2025.12.08 | ₩15,654 | ₩15,654 | ₩14,783 | ₩14,809 | -5.39% | 88.1만 |
|---|
| 2025.12.05 | ₩15,453 | ₩15,935 | ₩15,413 | ₩15,667 | +1.39% | 97.2만 |
|---|
| 2025.12.04 | ₩16,083 | ₩16,123 | ₩15,413 | ₩15,654 | -2.67% | 92.4만 |
|---|
| 2025.12.03 | ₩16,498 | ₩16,833 | ₩15,942 | ₩16,016 | -2.92% | 65.9만 |
|---|
| 2025.12.02 | ₩16,418 | ₩16,692 | ₩16,242 | ₩16,485 | +0.41% | 76.2만 |
|---|
| 2025.12.01 | ₩16,847 | ₩17,168 | ₩16,257 | ₩16,418 | -2.55% | 102.3만 |
|---|
| 2025.11.28 | ₩16,498 | ₩17,275 | ₩16,498 | ₩17,095 | +3.61% | 52.7만 |
|---|
| 2025.11.26 | ₩17,905 | ₩18,039 | ₩16,217 | ₩16,847 | -5.91% | 155.9만 |
|---|
| 2025.11.25 | ₩18,307 | ₩19,808 | ₩17,543 | ₩18,200 | -0.59% | 113.6만 |
|---|
| 2025.11.24 | ₩19,500 | ₩19,715 | ₩19,138 | ₩19,621 | +0.62% | 85.2만 |
|---|
| 2025.11.21 | ₩18,415 | ₩19,842 | ₩18,415 | ₩19,527 | +6.04% | 64.5만 |
|---|
| 2025.11.20 | ₩19,179 | ₩19,393 | ₩18,240 | ₩18,401 | -4.05% | 33.2만 |
|---|
| 2025.11.19 | ₩19,045 | ₩19,688 | ₩18,535 | ₩18,951 | -0.49% | 42.2만 |
|---|
| 2025.11.18 | ₩18,951 | ₩19,531 | ₩18,723 | ₩19,045 | +0.50% | 38.7만 |
|---|
| 2025.11.17 | ₩19,326 | ₩19,621 | ₩19,091 | ₩19,179 | -0.76% | 33.8만 |
|---|
| 2025.11.14 | ₩19,165 | ₩19,554 | ₩18,857 | ₩19,500 | +1.75% | 30만 |
|---|
| 2025.11.13 | ₩19,259 | ₩19,849 | ₩19,004 | ₩19,313 | +0.28% | 30.4만 |
|---|
| 2025.11.12 | ₩19,058 | ₩19,983 | ₩19,058 | ₩19,433 | +1.97% | 49.1만 |
|---|
| 2025.11.11 | ₩18,321 | ₩19,292 | ₩18,321 | ₩19,058 | +4.02% | 23.7만 |
|---|
| 2025.11.10 | ₩18,549 | ₩18,750 | ₩18,173 | ₩18,321 | -1.23% | 25.4만 |
|---|
| 2025.11.07 | ₩18,120 | ₩18,663 | ₩18,120 | ₩18,482 | +2.00% | 36.6만 |
|---|
| 2025.11.06 | ₩18,495 | ₩18,535 | ₩17,825 | ₩18,039 | -2.46% | 31.6만 |
|---|
| 2025.11.05 | ₩18,214 | ₩18,656 | ₩17,879 | ₩18,575 | +1.99% | 31.4만 |
|---|
| 2025.11.04 | ₩17,892 | ₩18,455 | ₩17,892 | ₩18,120 | +1.27% | 40.1만 |
|---|
| 2025.11.03 | ₩17,771 | ₩18,100 | ₩17,463 | ₩17,986 | +1.21% | 58만 |
|---|
| 2025.10.31 | ₩18,120 | ₩18,207 | ₩17,771 | ₩17,879 | -1.33% | 48.6만 |
|---|
| 2025.10.30 | ₩18,549 | ₩18,549 | ₩17,771 | ₩18,307 | -1.30% | 37.8만 |
|---|
| 2025.10.29 | ₩18,803 | ₩19,112 | ₩18,106 | ₩18,214 | -3.14% | 25.5만 |
|---|
| 2025.10.28 | ₩18,803 | ₩19,132 | ₩18,428 | ₩18,790 | -0.07% | 42.6만 |
|---|
| 2025.10.27 | ₩19,205 | ₩19,339 | ₩18,750 | ₩18,857 | -1.81% | 24.5만 |
|---|
| 2025.10.24 | ₩19,071 | ₩19,259 | ₩18,669 | ₩19,205 | +0.70% | 19.8만 |
|---|
| 2025.10.23 | ₩19,098 | ₩19,272 | ₩18,709 | ₩18,951 | -0.77% | 22.2만 |
|---|
| 2025.10.22 | ₩19,500 | ₩19,500 | ₩18,937 | ₩19,098 | -2.06% | 26.1만 |
|---|
| 2025.10.21 | ₩18,884 | ₩19,326 | ₩18,642 | ₩19,165 | +1.49% | 28.6만 |
|---|
| 2025.10.20 | ₩18,120 | ₩18,937 | ₩18,013 | ₩18,897 | +4.29% | 28.1만 |
|---|
| 2025.10.17 | ₩18,214 | ₩18,455 | ₩18,066 | ₩18,173 | -0.22% | 32.5만 |
|---|
| 2025.10.16 | ₩18,709 | ₩18,944 | ₩18,254 | ₩18,348 | -1.93% | 30.1만 |
|---|
| 2025.10.15 | ₩18,267 | ₩18,884 | ₩18,147 | ₩18,602 | +1.83% | 27.8만 |
|---|
| 2025.10.14 | ₩17,624 | ₩18,240 | ₩17,597 | ₩18,133 | +2.89% | 31.3만 |
|---|
| 2025.10.13 | ₩18,106 | ₩18,368 | ₩17,879 | ₩17,892 | -1.18% | 30.3만 |
|---|
| 2025.10.10 | ₩18,227 | ₩18,301 | ₩17,557 | ₩17,932 | -1.62% | 35.2만 |
|---|