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 | ₩15,508 | ₩16,311 | ₩15,508 | ₩16,124 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,602 | ₩15,642 | ₩14,906 | ₩15,455 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,191 | ₩16,231 | ₩15,716 | ₩15,763 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,194 | ₩17,861 | ₩16,391 | ₩16,499 | -4.05% | 37.7만 |
| 2026.10.05 | ₩16,980 | ₩17,208 | ₩16,325 | ₩17,127 | +0.87% | 42만 |
| 2026.10.02 | ₩16,927 | ₩17,194 | ₩16,753 | ₩16,980 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,512 | ₩17,301 | ₩16,258 | ₩16,739 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,910 | ₩16,686 | ₩15,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,512 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,415 | ₩15,870 | ₩15,254 | ₩15,856 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,053 | ₩15,642 | ₩14,866 | ₩15,602 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,415 | ₩15,676 | ₩14,893 | ₩15,308 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,451 | ₩15,428 | ₩14,425 | ₩15,415 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,786 | ₩15,053 | ₩14,511 | ₩14,639 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,558 | ₩14,973 | ₩14,291 | ₩14,960 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,317 | ₩14,786 | ₩14,077 | ₩14,558 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,438 | ₩14,692 | ₩13,729 | ₩14,090 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,582 | ₩15,013 | ₩13,582 | ₩14,692 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,541 | ₩13,849 | ₩13,073 | ₩13,274 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,939 | ₩13,381 | ₩12,926 | ₩13,341 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,551 | ₩13,234 | ₩12,484 | ₩13,020 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,698 | ₩13,020 | ₩12,631 | ₩12,739 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,073 | ₩13,207 | ₩12,471 | ₩12,511 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,953 | ₩12,979 | ₩12,779 | ₩12,966 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,260 | ₩13,381 | ₩12,979 | ₩13,127 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,408 | ₩13,541 | ₩13,207 | ₩13,448 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,903 | ₩14,090 | ₩13,100 | ₩13,434 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,317 | ₩14,719 | ₩13,782 | ₩13,822 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,130 | ₩14,552 | ₩14,050 | ₩14,251 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,358 | ₩14,451 | ₩14,036 | ₩14,277 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,732 | ₩14,786 | ₩14,050 | ₩14,358 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,916 | ₩14,853 | ₩13,916 | ₩14,853 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,665 | ₩14,746 | ₩13,802 | ₩13,876 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,759 | ₩14,786 | ₩14,130 | ₩14,719 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,719 | ₩15,052 | ₩14,451 | ₩14,612 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,929 | ₩14,304 | ₩13,582 | ₩14,291 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,448 | ₩14,321 | ₩13,260 | ₩13,849 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,715 | ₩14,023 | ₩13,341 | ₩13,702 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,314 | ₩13,541 | ₩13,020 | ₩13,488 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,675 | ₩14,036 | ₩13,408 | ₩13,635 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,729 | ₩13,916 | ₩13,341 | ₩13,394 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,448 | ₩13,903 | ₩13,254 | ₩13,528 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,582 | ₩14,077 | ₩12,444 | ₩13,408 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,136 | ₩13,836 | ₩11,762 | ₩13,394 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,775 | ₩12,150 | ₩11,561 | ₩11,775 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,200 | ₩11,882 | ₩11,105 | ₩11,882 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,173 | ₩11,360 | ₩11,039 | ₩11,106 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,320 | ₩11,521 | ₩11,053 | ₩11,253 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,427 | ₩11,829 | ₩11,053 | ₩11,307 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,731 | ₩11,435 | ₩10,638 | ₩11,267 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,116 | ₩10,718 | ₩10,076 | ₩10,718 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,384 | ₩10,524 | ₩10,036 | ₩10,223 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,808 | ₩10,598 | ₩9,648 | ₩10,169 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,541 | ₩9,688 | ₩9,233 | ₩9,407 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,929 | ₩9,982 | ₩9,300 | ₩9,541 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,594 | ₩9,674 | ₩9,293 | ₩9,554 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,460 | ₩9,902 | ₩9,380 | ₩9,514 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,875 | ₩10,303 | ₩9,661 | ₩9,688 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,514 | ₩9,848 | ₩9,380 | ₩9,835 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,822 | ₩9,915 | ₩9,313 | ₩9,407 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,674 | ₩10,009 | ₩9,420 | ₩9,835 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,678 | ₩10,745 | ₩9,654 | ₩9,915 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,919 | ₩11,166 | ₩10,718 | ₩10,772 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,865 | ₩11,039 | ₩10,551 | ₩10,919 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,664 | ₩10,785 | ₩10,450 | ₩10,638 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,825 | ₩10,986 | ₩10,651 | ₩10,838 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,571 | ₩11,628 | ₩10,504 | ₩10,879 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,932 | ₩10,932 | ₩10,270 | ₩10,544 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,119 | ₩11,260 | ₩10,678 | ₩10,798 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,655 | ₩11,869 | ₩11,240 | ₩11,267 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,949 | ₩12,217 | ₩11,568 | ₩11,628 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,561 | ₩11,989 | ₩11,454 | ₩11,882 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,855 | ₩12,003 | ₩11,588 | ₩11,641 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,695 | ₩12,003 | ₩11,351 | ₩11,788 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,775 | ₩12,337 | ₩11,668 | ₩11,748 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,110 | ₩12,310 | ₩11,869 | ₩12,016 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,454 | ₩12,397 | ₩11,454 | ₩12,003 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,414 | ₩12,150 | ₩11,347 | ₩11,681 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,936 | ₩12,029 | ₩11,454 | ₩11,588 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,722 | ₩11,936 | ₩10,986 | ₩11,842 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,534 | ₩11,842 | ₩11,360 | ₩11,481 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,548 | ₩11,842 | ₩11,494 | ₩11,561 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,534 | ₩11,778 | ₩11,320 | ₩11,534 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,039 | ₩11,280 | ₩10,945 | ₩11,066 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,133 | ₩11,226 | ₩10,671 | ₩10,999 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,598 | ₩11,012 | ₩10,504 | ₩10,718 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,932 | ₩11,193 | ₩10,163 | ₩10,691 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,892 | ₩11,200 | ₩10,772 | ₩10,838 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,494 | ₩11,574 | ₩10,504 | ₩10,611 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,541 | ₩12,043 | ₩11,521 | ₩11,802 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,815 | ₩11,869 | ₩11,521 | ₩11,588 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,655 | ₩11,976 | ₩11,441 | ₩11,842 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,039 | ₩11,608 | ₩10,644 | ₩11,548 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,043 | ₩12,043 | ₩11,186 | ₩11,253 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩10,986 | ₩12,083 | ₩10,879 | ₩11,949 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,718 | ₩11,119 | ₩10,691 | ₩10,919 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,835 | ₩10,624 | ₩9,835 | ₩10,598 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,648 | ₩9,995 | ₩9,648 | ₩9,741 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,260 | ₩9,594 | ₩9,179 | ₩9,527 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,112 | ₩9,567 | ₩9,092 | ₩9,340 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,764 | ₩9,099 | ₩8,711 | ₩9,072 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,300 | ₩9,500 | ₩8,871 | ₩8,885 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,888 | ₩9,888 | ₩9,193 | ₩9,233 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,076 | ₩10,404 | ₩9,714 | ₩9,768 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,875 | ₩10,584 | ₩9,875 | ₩10,089 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,384 | ₩10,517 | ₩10,196 | ₩10,236 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,865 | ₩11,180 | ₩10,511 | ₩10,611 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,798 | ₩10,972 | ₩10,410 | ₩10,932 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,812 | ₩10,999 | ₩10,611 | ₩10,812 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,156 | ₩10,972 | ₩8,711 | ₩10,785 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,858 | ₩9,527 | ₩8,751 | ₩9,487 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,059 | ₩9,273 | ₩8,751 | ₩8,764 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,179 | ₩9,407 | ₩9,045 | ₩9,112 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,724 | ₩9,193 | ₩8,624 | ₩9,139 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,019 | ₩9,126 | ₩8,644 | ₩8,698 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,925 | ₩9,072 | ₩8,831 | ₩9,019 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩9,005 | ₩9,273 | ₩8,912 | ₩9,019 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,099 | ₩9,447 | ₩8,938 | ₩9,019 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,554 | ₩9,554 | ₩8,831 | ₩9,045 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,781 | ₩10,002 | ₩9,514 | ₩9,541 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,594 | ₩10,088 | ₩9,594 | ₩9,714 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,487 | ₩9,995 | ₩9,407 | ₩9,768 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,089 | ₩10,089 | ₩9,581 | ₩9,581 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,848 | ₩9,942 | ₩9,514 | ₩9,929 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,808 | ₩10,022 | ₩9,688 | ₩9,862 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,674 | ₩10,330 | ₩9,607 | ₩9,795 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,527 | ₩9,694 | ₩9,393 | ₩9,634 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,367 | ₩9,567 | ₩9,193 | ₩9,554 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,326 | ₩9,500 | ₩9,126 | ₩9,313 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,648 | ₩9,728 | ₩9,246 | ₩9,407 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,032 | ₩9,146 | ₩8,738 | ₩9,045 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,871 | ₩9,219 | ₩8,791 | ₩9,166 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,109 | ₩8,898 | ₩8,095 | ₩8,845 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,256 | ₩8,503 | ₩8,256 | ₩8,309 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,855 | ₩8,249 | ₩7,855 | ₩8,189 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,774 | ₩8,082 | ₩7,627 | ₩7,694 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,975 | ₩8,149 | ₩7,667 | ₩7,734 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,336 | ₩8,497 | ₩8,176 | ₩8,216 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,550 | ₩8,724 | ₩8,323 | ₩8,457 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,082 | ₩8,550 | ₩8,082 | ₩8,390 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,363 | ₩8,363 | ₩8,069 | ₩8,176 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,122 | ₩8,229 | ₩7,901 | ₩8,176 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,801 | ₩8,323 | ₩7,694 | ₩8,149 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,243 | ₩8,256 | ₩7,962 | ₩8,015 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,202 | ₩8,443 | ₩8,142 | ₩8,323 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,269 | ₩8,497 | ₩8,082 | ₩8,149 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,176 | ₩8,216 | ₩7,948 | ₩8,122 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,189 | ₩8,423 | ₩8,015 | ₩8,042 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,350 | ₩8,524 | ₩8,216 | ₩8,376 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,403 | ₩8,684 | ₩7,992 | ₩8,376 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,122 | ₩8,590 | ₩7,895 | ₩8,517 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,845 | ₩8,885 | ₩8,028 | ₩8,376 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,885 | ₩9,273 | ₩8,778 | ₩9,032 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,457 | ₩9,320 | ₩8,457 | ₩9,019 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,370 | ₩10,571 | ₩8,129 | ₩8,457 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩8,992 | ₩9,367 | ₩8,671 | ₩8,845 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,152 | ₩9,340 | ₩9,092 | ₩9,233 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,112 | ₩9,353 | ₩9,032 | ₩9,313 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,179 | ₩9,266 | ₩8,992 | ₩9,126 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,550 | ₩9,260 | ₩8,550 | ₩9,086 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,965 | ₩9,025 | ₩8,510 | ₩8,684 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,246 | ₩9,433 | ₩8,778 | ₩8,925 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,380 | ₩9,393 | ₩9,126 | ₩9,353 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,032 | ₩9,581 | ₩8,952 | ₩9,206 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,443 | ₩9,099 | ₩8,443 | ₩9,045 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,590 | ₩8,952 | ₩8,564 | ₩8,684 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,885 | ₩8,957 | ₩8,336 | ₩8,577 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,152 | ₩9,152 | ₩8,470 | ₩8,831 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,193 | ₩9,300 | ₩8,952 | ₩9,059 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,751 | ₩9,286 | ₩8,590 | ₩9,219 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,497 | ₩8,885 | ₩8,403 | ₩8,764 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,457 | ₩8,597 | ₩8,176 | ₩8,296 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,577 | ₩8,845 | ₩8,283 | ₩8,470 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,363 | ₩8,617 | ₩8,256 | ₩8,617 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,390 | ₩8,624 | ₩8,109 | ₩8,283 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,390 | ₩8,704 | ₩8,309 | ₩8,443 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,778 | ₩8,858 | ₩8,336 | ₩8,497 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,152 | ₩9,159 | ₩8,711 | ₩8,778 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,885 | ₩9,226 | ₩8,711 | ₩9,139 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,126 | ₩9,126 | ₩8,651 | ₩8,885 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,433 | ₩9,995 | ₩9,059 | ₩9,152 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,059 | ₩9,420 | ₩8,898 | ₩9,367 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,738 | ₩9,286 | ₩8,497 | ₩9,005 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,751 | ₩9,219 | ₩8,285 | ₩8,724 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,400 | ₩7,647 | ₩7,279 | ₩7,319 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,293 | ₩7,560 | ₩7,266 | ₩7,386 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,185 | ₩7,373 | ₩7,159 | ₩7,279 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,400 | ₩7,426 | ₩7,159 | ₩7,185 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,212 | ₩7,507 | ₩7,172 | ₩7,333 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,293 | ₩7,450 | ₩7,192 | ₩7,226 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,092 | ₩7,319 | ₩7,092 | ₩7,252 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,252 | ₩7,346 | ₩7,105 | ₩7,293 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,306 | ₩7,306 | ₩6,958 | ₩7,226 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,851 | ₩7,487 | ₩6,851 | ₩7,333 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,052 | ₩7,052 | ₩6,724 | ₩6,811 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,971 | ₩7,159 | ₩6,904 | ₩7,025 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,119 | ₩7,172 | ₩6,925 | ₩6,971 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,145 | ₩7,359 | ₩7,012 | ₩7,132 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,266 | ₩7,306 | ₩7,038 | ₩7,239 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,252 | ₩7,293 | ₩7,032 | ₩7,293 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,881 | ₩7,895 | ₩7,092 | ₩7,239 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,895 | ₩8,149 | ₩7,828 | ₩7,935 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,279 | ₩7,814 | ₩7,279 | ₩7,814 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,681 | ₩7,814 | ₩7,092 | ₩7,266 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,734 | ₩8,055 | ₩7,547 | ₩7,574 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,855 | ₩8,028 | ₩7,587 | ₩7,734 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,069 | ₩8,082 | ₩7,667 | ₩7,908 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,564 | ₩8,564 | ₩7,935 | ₩8,002 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,791 | ₩8,805 | ₩8,536 | ₩8,564 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,751 | ₩8,965 | ₩8,376 | ₩8,805 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,898 | ₩9,112 | ₩8,671 | ₩8,778 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,871 | ₩9,132 | ₩8,590 | ₩8,938 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,925 | ₩8,938 | ₩8,483 | ₩8,791 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,309 | ₩8,898 | ₩8,042 | ₩8,898 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,162 | ₩8,470 | ₩7,948 | ₩8,323 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,243 | ₩8,243 | ₩7,908 | ₩8,149 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,243 | ₩8,283 | ₩7,868 | ₩8,216 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,590 | ₩8,611 | ₩8,236 | ₩8,497 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,631 | ₩8,805 | ₩8,202 | ₩8,577 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,269 | ₩8,885 | ₩8,269 | ₩8,644 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,935 | ₩8,537 | ₩7,935 | ₩8,269 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,600 | ₩7,948 | ₩7,400 | ₩7,908 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,681 | ₩7,988 | ₩7,426 | ₩7,627 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,159 | ₩7,587 | ₩7,038 | ₩7,493 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,105 | ₩7,252 | ₩7,038 | ₩7,159 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,279 | ₩7,440 | ₩7,145 | ₩7,199 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,627 | ₩7,781 | ₩7,333 | ₩7,333 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,801 | ₩8,028 | ₩7,721 | ₩7,774 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,427 | ₩8,427 | ₩7,848 | ₩7,895 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,363 | ₩8,363 | ₩7,814 | ₩7,888 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,162 | ₩9,286 | ₩8,028 | ₩8,557 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,290 | ₩10,624 | ₩9,808 | ₩9,875 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,731 | ₩10,731 | ₩10,183 | ₩10,437 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,357 | ₩10,905 | ₩10,076 | ₩10,838 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,263 | ₩10,598 | ₩10,149 | ₩10,370 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,664 | ₩10,865 | ₩10,323 | ₩10,611 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,223 | ₩10,950 | ₩10,156 | ₩10,678 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,343 | ₩10,484 | ₩9,942 | ₩10,210 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,745 | ₩10,919 | ₩10,143 | ₩10,290 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,200 | ₩12,310 | ₩10,537 | ₩10,691 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,387 | ₩11,574 | ₩10,905 | ₩11,146 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,414 | ₩11,722 | ₩11,293 | ₩11,387 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,106 | ₩11,715 | ₩11,106 | ₩11,240 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,735 | ₩11,768 | ₩10,879 | ₩11,106 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,056 | ₩12,136 | ₩11,702 | ₩11,735 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,628 | ₩12,498 | ₩11,628 | ₩12,029 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,467 | ₩11,655 | ₩11,173 | ₩11,454 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,534 | ₩12,284 | ₩11,521 | ₩11,615 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,186 | ₩11,695 | ₩11,073 | ₩11,507 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,357 | ₩11,226 | ₩10,250 | ₩10,959 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,039 | ₩11,039 | ₩10,317 | ₩10,531 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,775 | ₩11,882 | ₩10,638 | ₩10,705 | -9.09% | 33.1만 |
|---|