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 | ₩15,482 | ₩16,284 | ₩15,482 | ₩16,097 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,576 | ₩15,616 | ₩14,881 | ₩15,429 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,164 | ₩16,204 | ₩15,689 | ₩15,736 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,166 | ₩17,831 | ₩16,364 | ₩16,471 | -4.05% | 37.7만 |
| 2026.10.05 | ₩16,952 | ₩17,179 | ₩16,297 | ₩17,099 | +0.87% | 42만 |
| 2026.10.02 | ₩16,898 | ₩17,166 | ₩16,725 | ₩16,952 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,484 | ₩17,272 | ₩16,230 | ₩16,711 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,883 | ₩16,658 | ₩15,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,484 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,389 | ₩15,843 | ₩15,229 | ₩15,830 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,028 | ₩15,616 | ₩14,841 | ₩15,576 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,389 | ₩15,649 | ₩14,868 | ₩15,282 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,427 | ₩15,402 | ₩14,400 | ₩15,389 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,761 | ₩15,028 | ₩14,487 | ₩14,614 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,534 | ₩14,948 | ₩14,267 | ₩14,935 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,293 | ₩14,761 | ₩14,053 | ₩14,534 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,414 | ₩14,668 | ₩13,706 | ₩14,066 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,559 | ₩14,988 | ₩13,559 | ₩14,668 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,519 | ₩13,826 | ₩13,051 | ₩13,252 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,918 | ₩13,358 | ₩12,904 | ₩13,318 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,530 | ₩13,211 | ₩12,463 | ₩12,998 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,677 | ₩12,998 | ₩12,610 | ₩12,717 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,051 | ₩13,185 | ₩12,450 | ₩12,490 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,931 | ₩12,958 | ₩12,757 | ₩12,944 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,238 | ₩13,358 | ₩12,958 | ₩13,105 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,385 | ₩13,519 | ₩13,185 | ₩13,425 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,879 | ₩14,066 | ₩13,078 | ₩13,412 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,293 | ₩14,694 | ₩13,759 | ₩13,799 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,106 | ₩14,527 | ₩14,026 | ₩14,227 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,334 | ₩14,427 | ₩14,013 | ₩14,253 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,708 | ₩14,761 | ₩14,026 | ₩14,334 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,893 | ₩14,828 | ₩13,893 | ₩14,828 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,641 | ₩14,721 | ₩13,779 | ₩13,853 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,734 | ₩14,761 | ₩14,106 | ₩14,694 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,694 | ₩15,027 | ₩14,427 | ₩14,587 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,906 | ₩14,280 | ₩13,559 | ₩14,267 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,425 | ₩14,297 | ₩13,238 | ₩13,826 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,692 | ₩14,000 | ₩13,318 | ₩13,679 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,292 | ₩13,519 | ₩12,998 | ₩13,465 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,652 | ₩14,013 | ₩13,385 | ₩13,612 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,706 | ₩13,893 | ₩13,318 | ₩13,372 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,425 | ₩13,879 | ₩13,231 | ₩13,505 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,559 | ₩14,053 | ₩12,423 | ₩13,385 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,116 | ₩13,813 | ₩11,742 | ₩13,372 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,755 | ₩12,129 | ₩11,542 | ₩11,755 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,181 | ₩11,862 | ₩11,086 | ₩11,862 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,154 | ₩11,341 | ₩11,021 | ₩11,087 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,301 | ₩11,502 | ₩11,034 | ₩11,234 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,408 | ₩11,809 | ₩11,034 | ₩11,288 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,713 | ₩11,416 | ₩10,620 | ₩11,248 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,099 | ₩10,700 | ₩10,059 | ₩10,700 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,366 | ₩10,506 | ₩10,019 | ₩10,206 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,792 | ₩10,580 | ₩9,631 | ₩10,152 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,525 | ₩9,671 | ₩9,217 | ₩9,391 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,912 | ₩9,965 | ₩9,284 | ₩9,525 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,578 | ₩9,658 | ₩9,277 | ₩9,538 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,444 | ₩9,885 | ₩9,364 | ₩9,498 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,858 | ₩10,286 | ₩9,645 | ₩9,671 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,498 | ₩9,832 | ₩9,364 | ₩9,818 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,805 | ₩9,899 | ₩9,297 | ₩9,391 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,658 | ₩9,992 | ₩9,404 | ₩9,818 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,660 | ₩10,727 | ₩9,638 | ₩9,899 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,900 | ₩11,148 | ₩10,700 | ₩10,754 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,847 | ₩11,021 | ₩10,533 | ₩10,900 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,647 | ₩10,767 | ₩10,433 | ₩10,620 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,807 | ₩10,967 | ₩10,633 | ₩10,820 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,553 | ₩11,608 | ₩10,486 | ₩10,860 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,914 | ₩10,914 | ₩10,253 | ₩10,526 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,101 | ₩11,241 | ₩10,660 | ₩10,780 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,635 | ₩11,849 | ₩11,221 | ₩11,248 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,929 | ₩12,196 | ₩11,548 | ₩11,608 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,542 | ₩11,969 | ₩11,435 | ₩11,862 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,836 | ₩11,982 | ₩11,568 | ₩11,622 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,675 | ₩11,982 | ₩11,332 | ₩11,769 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,755 | ₩12,316 | ₩11,649 | ₩11,729 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,089 | ₩12,290 | ₩11,849 | ₩11,996 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,435 | ₩12,377 | ₩11,435 | ₩11,982 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,395 | ₩12,129 | ₩11,328 | ₩11,662 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,916 | ₩12,009 | ₩11,435 | ₩11,568 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,702 | ₩11,916 | ₩10,967 | ₩11,822 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,515 | ₩11,822 | ₩11,341 | ₩11,462 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,528 | ₩11,822 | ₩11,475 | ₩11,542 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,515 | ₩11,758 | ₩11,301 | ₩11,515 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,021 | ₩11,261 | ₩10,927 | ₩11,047 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,114 | ₩11,208 | ₩10,653 | ₩10,981 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,580 | ₩10,994 | ₩10,486 | ₩10,700 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,914 | ₩11,174 | ₩10,146 | ₩10,673 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,874 | ₩11,181 | ₩10,754 | ₩10,820 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,475 | ₩11,555 | ₩10,486 | ₩10,593 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,522 | ₩12,023 | ₩11,502 | ₩11,782 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,795 | ₩11,849 | ₩11,502 | ₩11,568 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,635 | ₩11,956 | ₩11,421 | ₩11,822 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,021 | ₩11,588 | ₩10,627 | ₩11,528 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,023 | ₩12,023 | ₩11,168 | ₩11,234 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩10,967 | ₩12,063 | ₩10,860 | ₩11,929 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,700 | ₩11,101 | ₩10,673 | ₩10,900 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,818 | ₩10,607 | ₩9,818 | ₩10,580 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,631 | ₩9,979 | ₩9,631 | ₩9,725 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,244 | ₩9,578 | ₩9,164 | ₩9,511 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,097 | ₩9,551 | ₩9,077 | ₩9,324 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,750 | ₩9,084 | ₩8,696 | ₩9,057 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,284 | ₩9,484 | ₩8,857 | ₩8,870 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,872 | ₩9,872 | ₩9,177 | ₩9,217 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,059 | ₩10,386 | ₩9,698 | ₩9,752 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,858 | ₩10,566 | ₩9,858 | ₩10,072 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,366 | ₩10,500 | ₩10,179 | ₩10,219 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,847 | ₩11,161 | ₩10,493 | ₩10,593 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,780 | ₩10,954 | ₩10,393 | ₩10,914 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,794 | ₩10,981 | ₩10,593 | ₩10,794 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,139 | ₩10,954 | ₩8,696 | ₩10,767 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,843 | ₩9,511 | ₩8,736 | ₩9,471 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,044 | ₩9,257 | ₩8,736 | ₩8,750 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,164 | ₩9,391 | ₩9,030 | ₩9,097 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,710 | ₩9,177 | ₩8,609 | ₩9,124 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,004 | ₩9,110 | ₩8,630 | ₩8,683 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,910 | ₩9,057 | ₩8,817 | ₩9,004 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩8,990 | ₩9,257 | ₩8,897 | ₩9,004 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,084 | ₩9,431 | ₩8,923 | ₩9,004 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,538 | ₩9,538 | ₩8,817 | ₩9,030 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,765 | ₩9,985 | ₩9,498 | ₩9,525 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,578 | ₩10,071 | ₩9,578 | ₩9,698 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,471 | ₩9,979 | ₩9,391 | ₩9,752 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,072 | ₩10,072 | ₩9,565 | ₩9,565 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,832 | ₩9,925 | ₩9,498 | ₩9,912 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,792 | ₩10,005 | ₩9,671 | ₩9,845 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,658 | ₩10,313 | ₩9,591 | ₩9,778 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,511 | ₩9,678 | ₩9,378 | ₩9,618 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,351 | ₩9,551 | ₩9,177 | ₩9,538 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,311 | ₩9,484 | ₩9,110 | ₩9,297 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,631 | ₩9,712 | ₩9,231 | ₩9,391 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,017 | ₩9,130 | ₩8,723 | ₩9,030 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,857 | ₩9,204 | ₩8,776 | ₩9,151 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,095 | ₩8,883 | ₩8,082 | ₩8,830 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,242 | ₩8,489 | ₩8,242 | ₩8,296 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,841 | ₩8,235 | ₩7,841 | ₩8,175 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,761 | ₩8,068 | ₩7,614 | ₩7,681 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,962 | ₩8,135 | ₩7,654 | ₩7,721 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,322 | ₩8,483 | ₩8,162 | ₩8,202 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,536 | ₩8,710 | ₩8,309 | ₩8,443 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,068 | ₩8,536 | ₩8,068 | ₩8,376 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,349 | ₩8,349 | ₩8,055 | ₩8,162 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,109 | ₩8,215 | ₩7,888 | ₩8,162 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,788 | ₩8,309 | ₩7,681 | ₩8,135 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,229 | ₩8,242 | ₩7,948 | ₩8,002 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,189 | ₩8,429 | ₩8,129 | ₩8,309 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,255 | ₩8,483 | ₩8,068 | ₩8,135 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,162 | ₩8,202 | ₩7,935 | ₩8,109 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,175 | ₩8,409 | ₩8,002 | ₩8,028 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,336 | ₩8,509 | ₩8,202 | ₩8,362 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,389 | ₩8,670 | ₩7,979 | ₩8,362 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,109 | ₩8,576 | ₩7,881 | ₩8,503 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,830 | ₩8,870 | ₩8,015 | ₩8,362 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,870 | ₩9,257 | ₩8,763 | ₩9,017 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,443 | ₩9,304 | ₩8,443 | ₩9,004 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,353 | ₩10,553 | ₩8,115 | ₩8,443 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩8,977 | ₩9,351 | ₩8,656 | ₩8,830 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,137 | ₩9,324 | ₩9,077 | ₩9,217 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,097 | ₩9,338 | ₩9,017 | ₩9,297 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,164 | ₩9,251 | ₩8,977 | ₩9,110 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,536 | ₩9,244 | ₩8,536 | ₩9,070 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,950 | ₩9,010 | ₩8,496 | ₩8,670 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,231 | ₩9,418 | ₩8,763 | ₩8,910 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,364 | ₩9,378 | ₩9,110 | ₩9,338 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,017 | ₩9,565 | ₩8,937 | ₩9,191 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,429 | ₩9,084 | ₩8,429 | ₩9,030 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,576 | ₩8,937 | ₩8,549 | ₩8,670 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,870 | ₩8,942 | ₩8,322 | ₩8,563 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,137 | ₩9,137 | ₩8,456 | ₩8,817 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,177 | ₩9,284 | ₩8,937 | ₩9,044 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,736 | ₩9,271 | ₩8,576 | ₩9,204 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,483 | ₩8,870 | ₩8,389 | ₩8,750 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,443 | ₩8,583 | ₩8,162 | ₩8,282 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,563 | ₩8,830 | ₩8,269 | ₩8,456 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,349 | ₩8,603 | ₩8,242 | ₩8,603 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,376 | ₩8,609 | ₩8,095 | ₩8,269 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,376 | ₩8,690 | ₩8,296 | ₩8,429 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,763 | ₩8,843 | ₩8,322 | ₩8,483 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,137 | ₩9,144 | ₩8,696 | ₩8,763 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,870 | ₩9,211 | ₩8,696 | ₩9,124 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,110 | ₩9,110 | ₩8,636 | ₩8,870 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,418 | ₩9,979 | ₩9,044 | ₩9,137 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,044 | ₩9,404 | ₩8,883 | ₩9,351 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,723 | ₩9,271 | ₩8,483 | ₩8,990 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,736 | ₩9,204 | ₩8,272 | ₩8,710 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,387 | ₩7,634 | ₩7,267 | ₩7,307 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,280 | ₩7,547 | ₩7,254 | ₩7,374 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,173 | ₩7,360 | ₩7,147 | ₩7,267 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,387 | ₩7,414 | ₩7,147 | ₩7,173 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,200 | ₩7,494 | ₩7,160 | ₩7,320 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,280 | ₩7,438 | ₩7,180 | ₩7,214 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,080 | ₩7,307 | ₩7,080 | ₩7,240 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,240 | ₩7,334 | ₩7,093 | ₩7,280 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,294 | ₩7,294 | ₩6,946 | ₩7,214 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,840 | ₩7,474 | ₩6,840 | ₩7,320 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,040 | ₩7,040 | ₩6,713 | ₩6,799 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,960 | ₩7,147 | ₩6,893 | ₩7,013 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,107 | ₩7,160 | ₩6,913 | ₩6,960 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,133 | ₩7,347 | ₩7,000 | ₩7,120 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,254 | ₩7,294 | ₩7,027 | ₩7,227 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,240 | ₩7,280 | ₩7,020 | ₩7,280 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,868 | ₩7,881 | ₩7,080 | ₩7,227 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,881 | ₩8,135 | ₩7,815 | ₩7,922 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,267 | ₩7,801 | ₩7,267 | ₩7,801 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,668 | ₩7,801 | ₩7,080 | ₩7,254 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,721 | ₩8,042 | ₩7,534 | ₩7,561 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,841 | ₩8,015 | ₩7,574 | ₩7,721 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,055 | ₩8,068 | ₩7,654 | ₩7,895 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,549 | ₩8,549 | ₩7,922 | ₩7,988 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,776 | ₩8,790 | ₩8,521 | ₩8,549 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,736 | ₩8,950 | ₩8,362 | ₩8,790 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,883 | ₩9,097 | ₩8,656 | ₩8,763 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,857 | ₩9,117 | ₩8,576 | ₩8,923 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,910 | ₩8,923 | ₩8,469 | ₩8,776 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,296 | ₩8,883 | ₩8,028 | ₩8,883 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,149 | ₩8,456 | ₩7,935 | ₩8,309 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,229 | ₩8,229 | ₩7,895 | ₩8,135 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,229 | ₩8,269 | ₩7,855 | ₩8,202 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,576 | ₩8,596 | ₩8,222 | ₩8,483 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,616 | ₩8,790 | ₩8,189 | ₩8,563 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,255 | ₩8,870 | ₩8,255 | ₩8,630 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,922 | ₩8,523 | ₩7,922 | ₩8,255 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,588 | ₩7,935 | ₩7,387 | ₩7,895 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,668 | ₩7,975 | ₩7,414 | ₩7,614 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,147 | ₩7,574 | ₩7,027 | ₩7,481 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,093 | ₩7,240 | ₩7,027 | ₩7,147 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,267 | ₩7,427 | ₩7,133 | ₩7,187 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,614 | ₩7,768 | ₩7,320 | ₩7,320 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,788 | ₩8,015 | ₩7,708 | ₩7,761 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,413 | ₩8,413 | ₩7,835 | ₩7,881 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,349 | ₩8,349 | ₩7,801 | ₩7,875 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,149 | ₩9,271 | ₩8,015 | ₩8,543 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,273 | ₩10,607 | ₩9,792 | ₩9,858 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,713 | ₩10,713 | ₩10,166 | ₩10,420 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,339 | ₩10,887 | ₩10,059 | ₩10,820 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,246 | ₩10,580 | ₩10,132 | ₩10,353 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,647 | ₩10,847 | ₩10,306 | ₩10,593 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,206 | ₩10,931 | ₩10,139 | ₩10,660 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,326 | ₩10,466 | ₩9,925 | ₩10,192 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,727 | ₩10,900 | ₩10,126 | ₩10,273 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,181 | ₩12,290 | ₩10,520 | ₩10,673 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,368 | ₩11,555 | ₩10,887 | ₩11,128 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,395 | ₩11,702 | ₩11,274 | ₩11,368 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,087 | ₩11,695 | ₩11,087 | ₩11,221 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,715 | ₩11,749 | ₩10,860 | ₩11,087 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,036 | ₩12,116 | ₩11,682 | ₩11,715 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,608 | ₩12,477 | ₩11,608 | ₩12,009 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,448 | ₩11,635 | ₩11,154 | ₩11,435 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,515 | ₩12,263 | ₩11,502 | ₩11,595 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,168 | ₩11,675 | ₩11,054 | ₩11,488 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,339 | ₩11,208 | ₩10,233 | ₩10,941 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,021 | ₩11,021 | ₩10,299 | ₩10,513 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,755 | ₩11,862 | ₩10,620 | ₩10,687 | -9.09% | 33.1만 |
|---|