시장 데이터를 불러오는 중
전체 종목
908 디바이시스 과거 주가
908 Devices Inc. - Common Stock · MASS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
908 Devices Inc. - Common Stock · MASS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,541 | ₩16,346 | ₩15,541 | ₩16,158 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,635 | ₩15,675 | ₩14,938 | ₩15,487 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,225 | ₩16,265 | ₩15,749 | ₩15,796 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,231 | ₩17,898 | ₩16,426 | ₩16,533 | -4.05% | 37.7만 |
| 2026.10.05 | ₩17,016 | ₩17,244 | ₩16,359 | ₩17,164 | +0.87% | 42만 |
| 2026.10.02 | ₩16,962 | ₩17,231 | ₩16,788 | ₩17,016 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,547 | ₩17,338 | ₩16,292 | ₩16,775 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,943 | ₩16,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,547 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,447 | ₩15,903 | ₩15,286 | ₩15,890 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,085 | ₩15,675 | ₩14,897 | ₩15,635 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,447 | ₩15,709 | ₩14,924 | ₩15,340 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,482 | ₩15,461 | ₩14,455 | ₩15,447 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,817 | ₩15,085 | ₩14,542 | ₩14,669 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,589 | ₩15,005 | ₩14,321 | ₩14,991 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,348 | ₩14,817 | ₩14,106 | ₩14,589 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,468 | ₩14,723 | ₩13,758 | ₩14,120 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,610 | ₩15,045 | ₩13,610 | ₩14,723 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,570 | ₩13,878 | ₩13,101 | ₩13,302 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,967 | ₩13,409 | ₩12,953 | ₩13,369 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,578 | ₩13,262 | ₩12,511 | ₩13,047 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,725 | ₩13,047 | ₩12,658 | ₩12,765 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,101 | ₩13,235 | ₩12,497 | ₩12,537 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,980 | ₩13,007 | ₩12,806 | ₩12,993 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,288 | ₩13,409 | ₩13,007 | ₩13,154 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,436 | ₩13,570 | ₩13,235 | ₩13,476 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,932 | ₩14,120 | ₩13,127 | ₩13,463 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,348 | ₩14,750 | ₩13,811 | ₩13,851 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,160 | ₩14,582 | ₩14,079 | ₩14,281 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,388 | ₩14,482 | ₩14,066 | ₩14,307 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,763 | ₩14,817 | ₩14,079 | ₩14,388 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,945 | ₩14,884 | ₩13,945 | ₩14,884 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,696 | ₩14,777 | ₩13,831 | ₩13,905 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,790 | ₩14,817 | ₩14,160 | ₩14,750 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,750 | ₩15,084 | ₩14,482 | ₩14,643 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,959 | ₩14,334 | ₩13,610 | ₩14,321 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,476 | ₩14,352 | ₩13,288 | ₩13,878 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,744 | ₩14,053 | ₩13,369 | ₩13,731 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,342 | ₩13,570 | ₩13,047 | ₩13,516 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,704 | ₩14,066 | ₩13,436 | ₩13,664 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,758 | ₩13,945 | ₩13,369 | ₩13,422 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,476 | ₩13,932 | ₩13,282 | ₩13,556 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,610 | ₩14,106 | ₩12,470 | ₩13,436 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,162 | ₩13,865 | ₩11,787 | ₩13,422 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,800 | ₩12,175 | ₩11,585 | ₩11,800 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,223 | ₩11,907 | ₩11,128 | ₩11,907 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,197 | ₩11,384 | ₩11,062 | ₩11,129 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,344 | ₩11,545 | ₩11,076 | ₩11,277 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,451 | ₩11,854 | ₩11,076 | ₩11,331 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,754 | ₩11,459 | ₩10,660 | ₩11,290 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,137 | ₩10,741 | ₩10,097 | ₩10,741 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,405 | ₩10,546 | ₩10,057 | ₩10,244 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,829 | ₩10,620 | ₩9,668 | ₩10,191 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,561 | ₩9,708 | ₩9,252 | ₩9,427 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,949 | ₩10,003 | ₩9,319 | ₩9,561 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,614 | ₩9,695 | ₩9,313 | ₩9,574 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,480 | ₩9,923 | ₩9,400 | ₩9,534 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,896 | ₩10,325 | ₩9,681 | ₩9,708 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,534 | ₩9,869 | ₩9,400 | ₩9,856 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,842 | ₩9,936 | ₩9,333 | ₩9,427 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,695 | ₩10,030 | ₩9,440 | ₩9,856 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,700 | ₩10,767 | ₩9,675 | ₩9,936 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,942 | ₩11,190 | ₩10,741 | ₩10,794 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,888 | ₩11,062 | ₩10,573 | ₩10,942 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,687 | ₩10,808 | ₩10,472 | ₩10,660 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,848 | ₩11,009 | ₩10,674 | ₩10,861 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,593 | ₩11,652 | ₩10,526 | ₩10,902 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,955 | ₩10,955 | ₩10,291 | ₩10,566 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,143 | ₩11,284 | ₩10,700 | ₩10,821 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,679 | ₩11,894 | ₩11,264 | ₩11,290 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,974 | ₩12,242 | ₩11,592 | ₩11,652 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,585 | ₩12,014 | ₩11,478 | ₩11,907 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,880 | ₩12,028 | ₩11,612 | ₩11,666 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,719 | ₩12,028 | ₩11,375 | ₩11,813 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,800 | ₩12,363 | ₩11,693 | ₩11,773 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,135 | ₩12,336 | ₩11,894 | ₩12,041 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,478 | ₩12,423 | ₩11,478 | ₩12,028 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,438 | ₩12,175 | ₩11,371 | ₩11,706 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,961 | ₩12,055 | ₩11,478 | ₩11,612 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,746 | ₩11,961 | ₩11,009 | ₩11,867 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,559 | ₩11,867 | ₩11,384 | ₩11,505 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,572 | ₩11,867 | ₩11,518 | ₩11,585 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,559 | ₩11,803 | ₩11,344 | ₩11,559 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,062 | ₩11,304 | ₩10,969 | ₩11,089 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,156 | ₩11,250 | ₩10,694 | ₩11,022 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,620 | ₩11,036 | ₩10,526 | ₩10,741 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,955 | ₩11,217 | ₩10,184 | ₩10,714 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,915 | ₩11,223 | ₩10,794 | ₩10,861 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,518 | ₩11,599 | ₩10,526 | ₩10,633 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,565 | ₩12,068 | ₩11,545 | ₩11,827 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,840 | ₩11,894 | ₩11,545 | ₩11,612 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,679 | ₩12,001 | ₩11,465 | ₩11,867 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,062 | ₩11,632 | ₩10,667 | ₩11,572 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,068 | ₩12,068 | ₩11,210 | ₩11,277 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩11,009 | ₩12,108 | ₩10,902 | ₩11,974 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,741 | ₩11,143 | ₩10,714 | ₩10,942 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,856 | ₩10,647 | ₩9,856 | ₩10,620 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,668 | ₩10,017 | ₩9,668 | ₩9,762 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,279 | ₩9,614 | ₩9,199 | ₩9,547 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,132 | ₩9,587 | ₩9,111 | ₩9,359 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,783 | ₩9,118 | ₩8,729 | ₩9,091 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,319 | ₩9,520 | ₩8,890 | ₩8,904 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,909 | ₩9,909 | ₩9,212 | ₩9,252 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,097 | ₩10,425 | ₩9,735 | ₩9,789 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,896 | ₩10,607 | ₩9,896 | ₩10,110 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,405 | ₩10,539 | ₩10,218 | ₩10,258 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,888 | ₩11,203 | ₩10,533 | ₩10,633 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,821 | ₩10,995 | ₩10,432 | ₩10,955 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,834 | ₩11,022 | ₩10,633 | ₩10,834 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,177 | ₩10,995 | ₩8,729 | ₩10,808 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,877 | ₩9,547 | ₩8,769 | ₩9,507 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,078 | ₩9,292 | ₩8,769 | ₩8,783 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,199 | ₩9,427 | ₩9,064 | ₩9,132 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,743 | ₩9,212 | ₩8,642 | ₩9,158 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,038 | ₩9,145 | ₩8,662 | ₩8,716 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,944 | ₩9,091 | ₩8,850 | ₩9,038 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩9,024 | ₩9,292 | ₩8,930 | ₩9,038 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,118 | ₩9,467 | ₩8,957 | ₩9,038 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,574 | ₩9,574 | ₩8,850 | ₩9,064 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,802 | ₩10,023 | ₩9,534 | ₩9,561 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,614 | ₩10,109 | ₩9,614 | ₩9,735 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,507 | ₩10,017 | ₩9,427 | ₩9,789 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,110 | ₩10,110 | ₩9,601 | ₩9,601 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,869 | ₩9,963 | ₩9,534 | ₩9,949 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,829 | ₩10,043 | ₩9,708 | ₩9,882 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,695 | ₩10,352 | ₩9,628 | ₩9,815 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,547 | ₩9,715 | ₩9,413 | ₩9,654 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,386 | ₩9,587 | ₩9,212 | ₩9,574 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,346 | ₩9,520 | ₩9,145 | ₩9,333 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,668 | ₩9,748 | ₩9,266 | ₩9,427 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,051 | ₩9,165 | ₩8,756 | ₩9,064 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,890 | ₩9,239 | ₩8,810 | ₩9,185 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,126 | ₩8,917 | ₩8,112 | ₩8,863 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,273 | ₩8,521 | ₩8,273 | ₩8,327 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,871 | ₩8,267 | ₩7,871 | ₩8,206 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,791 | ₩8,099 | ₩7,643 | ₩7,710 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,992 | ₩8,166 | ₩7,683 | ₩7,750 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,354 | ₩8,515 | ₩8,193 | ₩8,233 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,568 | ₩8,743 | ₩8,340 | ₩8,474 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,099 | ₩8,568 | ₩8,099 | ₩8,407 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,381 | ₩8,381 | ₩8,086 | ₩8,193 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,139 | ₩8,247 | ₩7,918 | ₩8,193 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,817 | ₩8,340 | ₩7,710 | ₩8,166 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,260 | ₩8,273 | ₩7,978 | ₩8,032 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,220 | ₩8,461 | ₩8,159 | ₩8,340 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,287 | ₩8,515 | ₩8,099 | ₩8,166 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,193 | ₩8,233 | ₩7,965 | ₩8,139 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,206 | ₩8,441 | ₩8,032 | ₩8,059 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,367 | ₩8,542 | ₩8,233 | ₩8,394 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,421 | ₩8,702 | ₩8,009 | ₩8,394 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,139 | ₩8,609 | ₩7,911 | ₩8,535 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,863 | ₩8,904 | ₩8,045 | ₩8,394 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,904 | ₩9,292 | ₩8,796 | ₩9,051 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,474 | ₩9,339 | ₩8,474 | ₩9,038 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,392 | ₩10,593 | ₩8,146 | ₩8,474 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩9,011 | ₩9,386 | ₩8,689 | ₩8,863 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,172 | ₩9,359 | ₩9,111 | ₩9,252 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,132 | ₩9,373 | ₩9,051 | ₩9,333 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,199 | ₩9,286 | ₩9,011 | ₩9,145 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,568 | ₩9,279 | ₩8,568 | ₩9,105 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,984 | ₩9,044 | ₩8,528 | ₩8,702 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,266 | ₩9,453 | ₩8,796 | ₩8,944 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,400 | ₩9,413 | ₩9,145 | ₩9,373 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,051 | ₩9,601 | ₩8,971 | ₩9,225 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,461 | ₩9,118 | ₩8,461 | ₩9,064 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,609 | ₩8,971 | ₩8,582 | ₩8,702 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,904 | ₩8,976 | ₩8,354 | ₩8,595 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,172 | ₩9,172 | ₩8,488 | ₩8,850 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,212 | ₩9,319 | ₩8,971 | ₩9,078 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,769 | ₩9,306 | ₩8,609 | ₩9,239 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,515 | ₩8,904 | ₩8,421 | ₩8,783 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,474 | ₩8,615 | ₩8,193 | ₩8,314 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,595 | ₩8,863 | ₩8,300 | ₩8,488 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,381 | ₩8,635 | ₩8,273 | ₩8,635 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,407 | ₩8,642 | ₩8,126 | ₩8,300 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,407 | ₩8,723 | ₩8,327 | ₩8,461 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,796 | ₩8,877 | ₩8,354 | ₩8,515 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,172 | ₩9,178 | ₩8,729 | ₩8,796 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,904 | ₩9,246 | ₩8,729 | ₩9,158 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,145 | ₩9,145 | ₩8,669 | ₩8,904 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,453 | ₩10,017 | ₩9,078 | ₩9,172 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,078 | ₩9,440 | ₩8,917 | ₩9,386 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,756 | ₩9,306 | ₩8,515 | ₩9,024 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,769 | ₩9,239 | ₩8,303 | ₩8,743 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,415 | ₩7,663 | ₩7,294 | ₩7,335 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,308 | ₩7,576 | ₩7,281 | ₩7,402 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,201 | ₩7,388 | ₩7,174 | ₩7,294 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,415 | ₩7,442 | ₩7,174 | ₩7,201 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,227 | ₩7,522 | ₩7,187 | ₩7,348 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,308 | ₩7,466 | ₩7,207 | ₩7,241 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,335 | ₩7,107 | ₩7,268 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,268 | ₩7,362 | ₩7,120 | ₩7,308 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,321 | ₩7,321 | ₩6,973 | ₩7,241 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,865 | ₩7,502 | ₩6,865 | ₩7,348 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,067 | ₩7,067 | ₩6,738 | ₩6,825 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,986 | ₩7,174 | ₩6,919 | ₩7,040 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,134 | ₩7,187 | ₩6,939 | ₩6,986 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,160 | ₩7,375 | ₩7,026 | ₩7,147 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,281 | ₩7,321 | ₩7,053 | ₩7,254 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,268 | ₩7,308 | ₩7,046 | ₩7,308 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,898 | ₩7,911 | ₩7,107 | ₩7,254 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,911 | ₩8,166 | ₩7,844 | ₩7,952 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,294 | ₩7,831 | ₩7,294 | ₩7,831 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,697 | ₩7,831 | ₩7,107 | ₩7,281 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,750 | ₩8,072 | ₩7,563 | ₩7,589 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,871 | ₩8,045 | ₩7,603 | ₩7,750 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,086 | ₩8,099 | ₩7,683 | ₩7,925 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,582 | ₩8,582 | ₩7,952 | ₩8,019 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,810 | ₩8,823 | ₩8,554 | ₩8,582 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,769 | ₩8,984 | ₩8,394 | ₩8,823 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,917 | ₩9,132 | ₩8,689 | ₩8,796 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,890 | ₩9,152 | ₩8,609 | ₩8,957 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,944 | ₩8,957 | ₩8,501 | ₩8,810 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,327 | ₩8,917 | ₩8,059 | ₩8,917 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,179 | ₩8,488 | ₩7,965 | ₩8,340 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,260 | ₩8,260 | ₩7,925 | ₩8,166 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,260 | ₩8,300 | ₩7,884 | ₩8,233 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,609 | ₩8,629 | ₩8,253 | ₩8,515 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,649 | ₩8,823 | ₩8,220 | ₩8,595 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,287 | ₩8,904 | ₩8,287 | ₩8,662 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,952 | ₩8,555 | ₩7,952 | ₩8,287 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,616 | ₩7,965 | ₩7,415 | ₩7,925 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,697 | ₩8,005 | ₩7,442 | ₩7,643 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,174 | ₩7,603 | ₩7,053 | ₩7,509 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,120 | ₩7,268 | ₩7,053 | ₩7,174 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,294 | ₩7,455 | ₩7,160 | ₩7,214 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,643 | ₩7,797 | ₩7,348 | ₩7,348 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,817 | ₩8,045 | ₩7,737 | ₩7,791 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,445 | ₩8,445 | ₩7,864 | ₩7,911 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,381 | ₩8,381 | ₩7,831 | ₩7,905 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,179 | ₩9,306 | ₩8,045 | ₩8,575 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,312 | ₩10,647 | ₩9,829 | ₩9,896 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,754 | ₩10,754 | ₩10,204 | ₩10,459 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,379 | ₩10,928 | ₩10,097 | ₩10,861 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,285 | ₩10,620 | ₩10,171 | ₩10,392 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,687 | ₩10,888 | ₩10,345 | ₩10,633 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,244 | ₩10,973 | ₩10,177 | ₩10,700 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,365 | ₩10,506 | ₩9,963 | ₩10,231 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,767 | ₩10,942 | ₩10,164 | ₩10,312 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,223 | ₩12,336 | ₩10,560 | ₩10,714 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,411 | ₩11,599 | ₩10,928 | ₩11,170 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,438 | ₩11,746 | ₩11,317 | ₩11,411 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,129 | ₩11,740 | ₩11,129 | ₩11,264 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,760 | ₩11,793 | ₩10,902 | ₩11,129 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,082 | ₩12,162 | ₩11,726 | ₩11,760 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,652 | ₩12,524 | ₩11,652 | ₩12,055 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,492 | ₩11,679 | ₩11,197 | ₩11,478 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,559 | ₩12,309 | ₩11,545 | ₩11,639 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,210 | ₩11,719 | ₩11,096 | ₩11,532 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,379 | ₩11,250 | ₩10,271 | ₩10,982 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,062 | ₩11,062 | ₩10,338 | ₩10,553 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,800 | ₩11,907 | ₩10,660 | ₩10,727 | -9.09% | 33.1만 |
|---|