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 | ₩15,545 | ₩16,349 | ₩15,545 | ₩16,162 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,639 | ₩15,679 | ₩14,941 | ₩15,491 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,229 | ₩16,269 | ₩15,753 | ₩15,799 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,235 | ₩17,902 | ₩16,430 | ₩16,537 | -4.05% | 37.7만 |
| 2026.10.05 | ₩17,020 | ₩17,248 | ₩16,363 | ₩17,167 | +0.87% | 42만 |
| 2026.10.02 | ₩16,966 | ₩17,235 | ₩16,792 | ₩17,020 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,551 | ₩17,342 | ₩16,296 | ₩16,779 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,947 | ₩16,725 | ₩15,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,551 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,451 | ₩15,907 | ₩15,290 | ₩15,893 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,089 | ₩15,679 | ₩14,901 | ₩15,639 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,451 | ₩15,712 | ₩14,928 | ₩15,343 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,485 | ₩15,464 | ₩14,458 | ₩15,451 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,820 | ₩15,089 | ₩14,545 | ₩14,673 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,592 | ₩15,008 | ₩14,324 | ₩14,995 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,351 | ₩14,820 | ₩14,110 | ₩14,592 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,472 | ₩14,726 | ₩13,761 | ₩14,123 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,613 | ₩15,048 | ₩13,613 | ₩14,726 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,573 | ₩13,882 | ₩13,104 | ₩13,305 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,970 | ₩13,412 | ₩12,956 | ₩13,372 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,581 | ₩13,265 | ₩12,513 | ₩13,050 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,728 | ₩13,050 | ₩12,661 | ₩12,768 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,104 | ₩13,238 | ₩12,500 | ₩12,540 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,983 | ₩13,010 | ₩12,809 | ₩12,996 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,291 | ₩13,412 | ₩13,010 | ₩13,157 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,439 | ₩13,573 | ₩13,238 | ₩13,479 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,935 | ₩14,123 | ₩13,130 | ₩13,466 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,351 | ₩14,753 | ₩13,814 | ₩13,855 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,163 | ₩14,586 | ₩14,083 | ₩14,284 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,391 | ₩14,485 | ₩14,069 | ₩14,311 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,767 | ₩14,820 | ₩14,083 | ₩14,391 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,949 | ₩14,887 | ₩13,949 | ₩14,887 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,700 | ₩14,780 | ₩13,835 | ₩13,908 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,794 | ₩14,820 | ₩14,163 | ₩14,753 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,753 | ₩15,087 | ₩14,485 | ₩14,646 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,962 | ₩14,338 | ₩13,613 | ₩14,324 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,479 | ₩14,355 | ₩13,291 | ₩13,882 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,747 | ₩14,056 | ₩13,372 | ₩13,734 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,345 | ₩13,573 | ₩13,050 | ₩13,519 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,707 | ₩14,069 | ₩13,439 | ₩13,667 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,761 | ₩13,949 | ₩13,372 | ₩13,426 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,479 | ₩13,935 | ₩13,285 | ₩13,560 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,613 | ₩14,110 | ₩12,473 | ₩13,439 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,165 | ₩13,868 | ₩11,789 | ₩13,426 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,803 | ₩12,178 | ₩11,588 | ₩11,803 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,226 | ₩11,910 | ₩11,131 | ₩11,910 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,199 | ₩11,387 | ₩11,065 | ₩11,132 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,347 | ₩11,548 | ₩11,078 | ₩11,280 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,454 | ₩11,856 | ₩11,078 | ₩11,333 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,757 | ₩11,462 | ₩10,663 | ₩11,293 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,140 | ₩10,743 | ₩10,099 | ₩10,743 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,408 | ₩10,549 | ₩10,059 | ₩10,247 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,831 | ₩10,622 | ₩9,670 | ₩10,193 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,563 | ₩9,710 | ₩9,254 | ₩9,429 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,952 | ₩10,005 | ₩9,321 | ₩9,563 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,616 | ₩9,697 | ₩9,315 | ₩9,576 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,482 | ₩9,925 | ₩9,402 | ₩9,536 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,898 | ₩10,327 | ₩9,684 | ₩9,710 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,536 | ₩9,871 | ₩9,402 | ₩9,858 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,844 | ₩9,938 | ₩9,335 | ₩9,429 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,697 | ₩10,032 | ₩9,442 | ₩9,858 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,703 | ₩10,770 | ₩9,677 | ₩9,938 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,944 | ₩11,192 | ₩10,743 | ₩10,797 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,891 | ₩11,065 | ₩10,575 | ₩10,944 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,689 | ₩10,810 | ₩10,475 | ₩10,663 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,850 | ₩11,011 | ₩10,676 | ₩10,864 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,596 | ₩11,655 | ₩10,528 | ₩10,904 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,958 | ₩10,958 | ₩10,294 | ₩10,569 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,145 | ₩11,286 | ₩10,703 | ₩10,824 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,682 | ₩11,897 | ₩11,266 | ₩11,293 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,977 | ₩12,245 | ₩11,595 | ₩11,655 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,588 | ₩12,017 | ₩11,481 | ₩11,910 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,883 | ₩12,031 | ₩11,615 | ₩11,669 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,722 | ₩12,031 | ₩11,377 | ₩11,816 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,803 | ₩12,366 | ₩11,695 | ₩11,776 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,138 | ₩12,339 | ₩11,897 | ₩12,044 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,481 | ₩12,426 | ₩11,481 | ₩12,031 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,441 | ₩12,178 | ₩11,373 | ₩11,709 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,964 | ₩12,057 | ₩11,481 | ₩11,615 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,749 | ₩11,964 | ₩11,011 | ₩11,870 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,561 | ₩11,870 | ₩11,387 | ₩11,508 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,575 | ₩11,870 | ₩11,521 | ₩11,588 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,561 | ₩11,805 | ₩11,347 | ₩11,561 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,065 | ₩11,306 | ₩10,971 | ₩11,092 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,159 | ₩11,253 | ₩10,696 | ₩11,025 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,622 | ₩11,038 | ₩10,528 | ₩10,743 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,958 | ₩11,219 | ₩10,186 | ₩10,716 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,917 | ₩11,226 | ₩10,797 | ₩10,864 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,521 | ₩11,601 | ₩10,528 | ₩10,636 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,568 | ₩12,071 | ₩11,548 | ₩11,829 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,843 | ₩11,897 | ₩11,548 | ₩11,615 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,682 | ₩12,004 | ₩11,467 | ₩11,870 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,065 | ₩11,635 | ₩10,669 | ₩11,575 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,071 | ₩12,071 | ₩11,213 | ₩11,280 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩11,011 | ₩12,111 | ₩10,904 | ₩11,977 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,743 | ₩11,145 | ₩10,716 | ₩10,944 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,858 | ₩10,649 | ₩9,858 | ₩10,622 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,670 | ₩10,019 | ₩9,670 | ₩9,764 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,281 | ₩9,616 | ₩9,201 | ₩9,549 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,134 | ₩9,590 | ₩9,114 | ₩9,362 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,785 | ₩9,120 | ₩8,731 | ₩9,093 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,321 | ₩9,523 | ₩8,892 | ₩8,906 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,912 | ₩9,912 | ₩9,214 | ₩9,254 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,099 | ₩10,428 | ₩9,737 | ₩9,791 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,898 | ₩10,609 | ₩9,898 | ₩10,113 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,408 | ₩10,542 | ₩10,220 | ₩10,260 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,891 | ₩11,206 | ₩10,535 | ₩10,636 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,824 | ₩10,998 | ₩10,435 | ₩10,958 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,837 | ₩11,025 | ₩10,636 | ₩10,837 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,180 | ₩10,998 | ₩8,731 | ₩10,810 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,879 | ₩9,549 | ₩8,772 | ₩9,509 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,080 | ₩9,295 | ₩8,772 | ₩8,785 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,201 | ₩9,429 | ₩9,067 | ₩9,134 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,745 | ₩9,214 | ₩8,644 | ₩9,160 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,040 | ₩9,147 | ₩8,664 | ₩8,718 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,946 | ₩9,093 | ₩8,852 | ₩9,040 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩9,026 | ₩9,295 | ₩8,932 | ₩9,040 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,120 | ₩9,469 | ₩8,959 | ₩9,040 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,576 | ₩9,576 | ₩8,852 | ₩9,067 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,804 | ₩10,026 | ₩9,536 | ₩9,563 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,616 | ₩10,111 | ₩9,616 | ₩9,737 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,509 | ₩10,019 | ₩9,429 | ₩9,791 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,113 | ₩10,113 | ₩9,603 | ₩9,603 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,871 | ₩9,965 | ₩9,536 | ₩9,952 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,831 | ₩10,046 | ₩9,710 | ₩9,885 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,697 | ₩10,354 | ₩9,630 | ₩9,818 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,549 | ₩9,717 | ₩9,415 | ₩9,657 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,388 | ₩9,590 | ₩9,214 | ₩9,576 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,348 | ₩9,523 | ₩9,147 | ₩9,335 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,670 | ₩9,751 | ₩9,268 | ₩9,429 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,053 | ₩9,167 | ₩8,758 | ₩9,067 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,892 | ₩9,241 | ₩8,812 | ₩9,187 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,128 | ₩8,919 | ₩8,114 | ₩8,865 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,275 | ₩8,523 | ₩8,275 | ₩8,329 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,873 | ₩8,269 | ₩7,873 | ₩8,208 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,792 | ₩8,101 | ₩7,645 | ₩7,712 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,994 | ₩8,168 | ₩7,685 | ₩7,752 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,356 | ₩8,517 | ₩8,195 | ₩8,235 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,570 | ₩8,745 | ₩8,342 | ₩8,476 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,101 | ₩8,570 | ₩8,101 | ₩8,409 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,383 | ₩8,383 | ₩8,087 | ₩8,195 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,141 | ₩8,248 | ₩7,920 | ₩8,195 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,819 | ₩8,342 | ₩7,712 | ₩8,168 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,262 | ₩8,275 | ₩7,980 | ₩8,034 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,222 | ₩8,463 | ₩8,161 | ₩8,342 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,289 | ₩8,517 | ₩8,101 | ₩8,168 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,195 | ₩8,235 | ₩7,967 | ₩8,141 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,208 | ₩8,443 | ₩8,034 | ₩8,061 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,369 | ₩8,544 | ₩8,235 | ₩8,396 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,423 | ₩8,704 | ₩8,011 | ₩8,396 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,141 | ₩8,611 | ₩7,913 | ₩8,537 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,865 | ₩8,906 | ₩8,047 | ₩8,396 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,906 | ₩9,295 | ₩8,798 | ₩9,053 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,476 | ₩9,342 | ₩8,476 | ₩9,040 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,394 | ₩10,596 | ₩8,148 | ₩8,476 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩9,013 | ₩9,388 | ₩8,691 | ₩8,865 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,174 | ₩9,362 | ₩9,114 | ₩9,254 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,134 | ₩9,375 | ₩9,053 | ₩9,335 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,201 | ₩9,288 | ₩9,013 | ₩9,147 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,570 | ₩9,281 | ₩8,570 | ₩9,107 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,986 | ₩9,046 | ₩8,530 | ₩8,704 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,268 | ₩9,456 | ₩8,798 | ₩8,946 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,402 | ₩9,415 | ₩9,147 | ₩9,375 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,053 | ₩9,603 | ₩8,973 | ₩9,228 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,463 | ₩9,120 | ₩8,463 | ₩9,067 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,611 | ₩8,973 | ₩8,584 | ₩8,704 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,906 | ₩8,978 | ₩8,356 | ₩8,597 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,174 | ₩9,174 | ₩8,490 | ₩8,852 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,214 | ₩9,321 | ₩8,973 | ₩9,080 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,772 | ₩9,308 | ₩8,611 | ₩9,241 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,517 | ₩8,906 | ₩8,423 | ₩8,785 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,476 | ₩8,617 | ₩8,195 | ₩8,316 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,597 | ₩8,865 | ₩8,302 | ₩8,490 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,383 | ₩8,637 | ₩8,275 | ₩8,637 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,409 | ₩8,644 | ₩8,128 | ₩8,302 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,409 | ₩8,725 | ₩8,329 | ₩8,463 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,798 | ₩8,879 | ₩8,356 | ₩8,517 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,174 | ₩9,181 | ₩8,731 | ₩8,798 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,906 | ₩9,248 | ₩8,731 | ₩9,160 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,147 | ₩9,147 | ₩8,671 | ₩8,906 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,456 | ₩10,019 | ₩9,080 | ₩9,174 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,080 | ₩9,442 | ₩8,919 | ₩9,388 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,758 | ₩9,308 | ₩8,517 | ₩9,026 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,772 | ₩9,241 | ₩8,305 | ₩8,745 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,417 | ₩7,665 | ₩7,296 | ₩7,336 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,310 | ₩7,578 | ₩7,283 | ₩7,403 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,202 | ₩7,390 | ₩7,175 | ₩7,296 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,417 | ₩7,444 | ₩7,175 | ₩7,202 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,229 | ₩7,524 | ₩7,189 | ₩7,350 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,310 | ₩7,468 | ₩7,209 | ₩7,243 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,336 | ₩7,108 | ₩7,269 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,269 | ₩7,363 | ₩7,122 | ₩7,310 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,323 | ₩7,323 | ₩6,974 | ₩7,243 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,867 | ₩7,504 | ₩6,867 | ₩7,350 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,068 | ₩7,068 | ₩6,740 | ₩6,827 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,988 | ₩7,175 | ₩6,921 | ₩7,041 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,135 | ₩7,189 | ₩6,941 | ₩6,988 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,162 | ₩7,377 | ₩7,028 | ₩7,149 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,283 | ₩7,323 | ₩7,055 | ₩7,256 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,269 | ₩7,310 | ₩7,048 | ₩7,310 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,900 | ₩7,913 | ₩7,108 | ₩7,256 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,913 | ₩8,168 | ₩7,846 | ₩7,953 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,296 | ₩7,833 | ₩7,296 | ₩7,833 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,699 | ₩7,833 | ₩7,108 | ₩7,283 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,752 | ₩8,074 | ₩7,564 | ₩7,591 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,873 | ₩8,047 | ₩7,605 | ₩7,752 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,087 | ₩8,101 | ₩7,685 | ₩7,927 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,584 | ₩8,584 | ₩7,953 | ₩8,020 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,812 | ₩8,825 | ₩8,556 | ₩8,584 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,772 | ₩8,986 | ₩8,396 | ₩8,825 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,919 | ₩9,134 | ₩8,691 | ₩8,798 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,892 | ₩9,154 | ₩8,611 | ₩8,959 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,946 | ₩8,959 | ₩8,503 | ₩8,812 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,329 | ₩8,919 | ₩8,061 | ₩8,919 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,181 | ₩8,490 | ₩7,967 | ₩8,342 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,262 | ₩8,262 | ₩7,927 | ₩8,168 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,262 | ₩8,302 | ₩7,886 | ₩8,235 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,611 | ₩8,631 | ₩8,255 | ₩8,517 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,651 | ₩8,825 | ₩8,222 | ₩8,597 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,289 | ₩8,906 | ₩8,289 | ₩8,664 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,953 | ₩8,557 | ₩7,953 | ₩8,289 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,618 | ₩7,967 | ₩7,417 | ₩7,927 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,699 | ₩8,007 | ₩7,444 | ₩7,645 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,175 | ₩7,605 | ₩7,055 | ₩7,511 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,122 | ₩7,269 | ₩7,055 | ₩7,175 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,296 | ₩7,457 | ₩7,162 | ₩7,216 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,645 | ₩7,799 | ₩7,350 | ₩7,350 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,819 | ₩8,047 | ₩7,739 | ₩7,792 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,447 | ₩8,447 | ₩7,866 | ₩7,913 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,383 | ₩8,383 | ₩7,833 | ₩7,906 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,181 | ₩9,308 | ₩8,047 | ₩8,577 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,314 | ₩10,649 | ₩9,831 | ₩9,898 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,757 | ₩10,757 | ₩10,207 | ₩10,461 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,381 | ₩10,931 | ₩10,099 | ₩10,864 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,287 | ₩10,622 | ₩10,173 | ₩10,394 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,689 | ₩10,891 | ₩10,347 | ₩10,636 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,247 | ₩10,975 | ₩10,180 | ₩10,703 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,368 | ₩10,508 | ₩9,965 | ₩10,233 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,770 | ₩10,944 | ₩10,166 | ₩10,314 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,226 | ₩12,339 | ₩10,562 | ₩10,716 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,414 | ₩11,601 | ₩10,931 | ₩11,172 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,441 | ₩11,749 | ₩11,320 | ₩11,414 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,132 | ₩11,742 | ₩11,132 | ₩11,266 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,762 | ₩11,796 | ₩10,904 | ₩11,132 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,084 | ₩12,165 | ₩11,729 | ₩11,762 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,655 | ₩12,527 | ₩11,655 | ₩12,057 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,494 | ₩11,682 | ₩11,199 | ₩11,481 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,561 | ₩12,312 | ₩11,548 | ₩11,642 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,213 | ₩11,722 | ₩11,099 | ₩11,534 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,381 | ₩11,253 | ₩10,274 | ₩10,985 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,065 | ₩11,065 | ₩10,341 | ₩10,555 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,803 | ₩11,910 | ₩10,663 | ₩10,730 | -9.09% | 33.1만 |
|---|