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 | ₩15,506 | ₩16,309 | ₩15,506 | ₩16,121 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,600 | ₩15,640 | ₩14,904 | ₩15,453 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,188 | ₩16,228 | ₩15,713 | ₩15,760 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,192 | ₩17,858 | ₩16,389 | ₩16,496 | -4.05% | 37.7만 |
| 2026.10.05 | ₩16,978 | ₩17,205 | ₩16,322 | ₩17,125 | +0.87% | 42만 |
| 2026.10.02 | ₩16,924 | ₩17,192 | ₩16,750 | ₩16,978 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,509 | ₩17,299 | ₩16,255 | ₩16,737 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,907 | ₩16,683 | ₩15,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,509 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,412 | ₩15,867 | ₩15,252 | ₩15,854 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,051 | ₩15,640 | ₩14,864 | ₩15,600 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,412 | ₩15,673 | ₩14,891 | ₩15,305 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,449 | ₩15,426 | ₩14,422 | ₩15,412 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,784 | ₩15,051 | ₩14,509 | ₩14,636 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,556 | ₩14,971 | ₩14,289 | ₩14,957 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,315 | ₩14,784 | ₩14,074 | ₩14,556 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,436 | ₩14,690 | ₩13,727 | ₩14,088 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,579 | ₩15,011 | ₩13,579 | ₩14,690 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,539 | ₩13,847 | ₩13,071 | ₩13,272 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,937 | ₩13,379 | ₩12,924 | ₩13,339 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,549 | ₩13,232 | ₩12,482 | ₩13,018 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,696 | ₩13,018 | ₩12,630 | ₩12,737 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,071 | ₩13,205 | ₩12,469 | ₩12,509 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,951 | ₩12,977 | ₩12,777 | ₩12,964 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,258 | ₩13,379 | ₩12,977 | ₩13,125 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,406 | ₩13,539 | ₩13,205 | ₩13,446 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,901 | ₩14,088 | ₩13,098 | ₩13,432 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,315 | ₩14,717 | ₩13,780 | ₩13,820 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,128 | ₩14,549 | ₩14,048 | ₩14,248 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,355 | ₩14,449 | ₩14,034 | ₩14,275 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,730 | ₩14,784 | ₩14,048 | ₩14,355 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,914 | ₩14,850 | ₩13,914 | ₩14,850 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,663 | ₩14,743 | ₩13,800 | ₩13,874 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,757 | ₩14,784 | ₩14,128 | ₩14,717 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,717 | ₩15,050 | ₩14,449 | ₩14,610 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,927 | ₩14,302 | ₩13,579 | ₩14,289 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,446 | ₩14,319 | ₩13,258 | ₩13,847 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,713 | ₩14,021 | ₩13,339 | ₩13,700 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,312 | ₩13,539 | ₩13,018 | ₩13,486 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,673 | ₩14,034 | ₩13,406 | ₩13,633 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,727 | ₩13,914 | ₩13,339 | ₩13,392 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,446 | ₩13,901 | ₩13,252 | ₩13,526 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,579 | ₩14,074 | ₩12,442 | ₩13,406 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,135 | ₩13,834 | ₩11,760 | ₩13,392 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,773 | ₩12,148 | ₩11,559 | ₩11,773 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,198 | ₩11,880 | ₩11,103 | ₩11,880 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,171 | ₩11,359 | ₩11,038 | ₩11,104 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,318 | ₩11,519 | ₩11,051 | ₩11,252 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,425 | ₩11,827 | ₩11,051 | ₩11,305 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,730 | ₩11,434 | ₩10,636 | ₩11,265 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,114 | ₩10,716 | ₩10,074 | ₩10,716 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,382 | ₩10,522 | ₩10,034 | ₩10,221 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,807 | ₩10,596 | ₩9,646 | ₩10,168 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,539 | ₩9,686 | ₩9,231 | ₩9,405 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,927 | ₩9,981 | ₩9,298 | ₩9,539 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,593 | ₩9,673 | ₩9,292 | ₩9,552 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,459 | ₩9,900 | ₩9,379 | ₩9,512 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,874 | ₩10,302 | ₩9,659 | ₩9,686 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,512 | ₩9,847 | ₩9,379 | ₩9,833 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,820 | ₩9,914 | ₩9,312 | ₩9,405 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,673 | ₩10,007 | ₩9,419 | ₩9,833 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,676 | ₩10,743 | ₩9,653 | ₩9,914 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,917 | ₩11,165 | ₩10,716 | ₩10,770 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,864 | ₩11,038 | ₩10,549 | ₩10,917 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,663 | ₩10,783 | ₩10,449 | ₩10,636 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,823 | ₩10,984 | ₩10,650 | ₩10,837 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,569 | ₩11,626 | ₩10,502 | ₩10,877 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,930 | ₩10,930 | ₩10,268 | ₩10,542 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,118 | ₩11,258 | ₩10,676 | ₩10,797 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,653 | ₩11,867 | ₩11,238 | ₩11,265 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,947 | ₩12,215 | ₩11,566 | ₩11,626 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,559 | ₩11,987 | ₩11,452 | ₩11,880 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,854 | ₩12,001 | ₩11,586 | ₩11,640 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,693 | ₩12,001 | ₩11,349 | ₩11,787 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,773 | ₩12,335 | ₩11,666 | ₩11,747 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,108 | ₩12,308 | ₩11,867 | ₩12,014 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,452 | ₩12,395 | ₩11,452 | ₩12,001 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,412 | ₩12,148 | ₩11,345 | ₩11,680 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,934 | ₩12,028 | ₩11,452 | ₩11,586 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,720 | ₩11,934 | ₩10,984 | ₩11,840 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,533 | ₩11,840 | ₩11,359 | ₩11,479 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,546 | ₩11,840 | ₩11,492 | ₩11,559 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,533 | ₩11,776 | ₩11,318 | ₩11,533 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,038 | ₩11,278 | ₩10,944 | ₩11,064 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,131 | ₩11,225 | ₩10,670 | ₩10,997 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,596 | ₩11,011 | ₩10,502 | ₩10,716 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,930 | ₩11,191 | ₩10,161 | ₩10,690 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,890 | ₩11,198 | ₩10,770 | ₩10,837 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,492 | ₩11,573 | ₩10,502 | ₩10,609 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,539 | ₩12,041 | ₩11,519 | ₩11,800 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,813 | ₩11,867 | ₩11,519 | ₩11,586 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,653 | ₩11,974 | ₩11,439 | ₩11,840 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,038 | ₩11,606 | ₩10,643 | ₩11,546 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,041 | ₩12,041 | ₩11,185 | ₩11,252 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩10,984 | ₩12,081 | ₩10,877 | ₩11,947 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,716 | ₩11,118 | ₩10,690 | ₩10,917 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,833 | ₩10,623 | ₩9,833 | ₩10,596 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,646 | ₩9,994 | ₩9,646 | ₩9,740 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,258 | ₩9,593 | ₩9,178 | ₩9,526 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,111 | ₩9,566 | ₩9,091 | ₩9,338 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,763 | ₩9,098 | ₩8,710 | ₩9,071 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,298 | ₩9,499 | ₩8,870 | ₩8,884 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,887 | ₩9,887 | ₩9,191 | ₩9,231 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,074 | ₩10,402 | ₩9,713 | ₩9,767 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,874 | ₩10,583 | ₩9,874 | ₩10,088 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,382 | ₩10,516 | ₩10,195 | ₩10,235 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,864 | ₩11,178 | ₩10,509 | ₩10,609 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,797 | ₩10,971 | ₩10,409 | ₩10,930 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,810 | ₩10,997 | ₩10,609 | ₩10,810 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,155 | ₩10,971 | ₩8,710 | ₩10,783 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,857 | ₩9,526 | ₩8,750 | ₩9,486 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,057 | ₩9,272 | ₩8,750 | ₩8,763 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,178 | ₩9,405 | ₩9,044 | ₩9,111 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,723 | ₩9,191 | ₩8,623 | ₩9,138 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,017 | ₩9,124 | ₩8,643 | ₩8,696 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,924 | ₩9,071 | ₩8,830 | ₩9,017 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩9,004 | ₩9,272 | ₩8,910 | ₩9,017 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,098 | ₩9,445 | ₩8,937 | ₩9,017 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,552 | ₩9,552 | ₩8,830 | ₩9,044 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,780 | ₩10,001 | ₩9,512 | ₩9,539 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,593 | ₩10,086 | ₩9,593 | ₩9,713 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,486 | ₩9,994 | ₩9,405 | ₩9,767 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,088 | ₩10,088 | ₩9,579 | ₩9,579 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,847 | ₩9,940 | ₩9,512 | ₩9,927 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,807 | ₩10,021 | ₩9,686 | ₩9,860 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,673 | ₩10,328 | ₩9,606 | ₩9,793 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,526 | ₩9,693 | ₩9,392 | ₩9,633 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,365 | ₩9,566 | ₩9,191 | ₩9,552 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,325 | ₩9,499 | ₩9,124 | ₩9,312 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,646 | ₩9,726 | ₩9,245 | ₩9,405 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,031 | ₩9,144 | ₩8,736 | ₩9,044 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,870 | ₩9,218 | ₩8,790 | ₩9,164 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,108 | ₩8,897 | ₩8,094 | ₩8,843 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,255 | ₩8,502 | ₩8,255 | ₩8,308 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,853 | ₩8,248 | ₩7,853 | ₩8,188 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,773 | ₩8,081 | ₩7,626 | ₩7,693 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,974 | ₩8,148 | ₩7,666 | ₩7,733 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,335 | ₩8,496 | ₩8,174 | ₩8,215 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,549 | ₩8,723 | ₩8,322 | ₩8,455 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,081 | ₩8,549 | ₩8,081 | ₩8,389 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,362 | ₩8,362 | ₩8,067 | ₩8,174 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,121 | ₩8,228 | ₩7,900 | ₩8,174 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,800 | ₩8,322 | ₩7,693 | ₩8,148 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,241 | ₩8,255 | ₩7,960 | ₩8,014 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,201 | ₩8,442 | ₩8,141 | ₩8,322 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,268 | ₩8,496 | ₩8,081 | ₩8,148 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,174 | ₩8,215 | ₩7,947 | ₩8,121 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,188 | ₩8,422 | ₩8,014 | ₩8,041 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,348 | ₩8,522 | ₩8,215 | ₩8,375 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,402 | ₩8,683 | ₩7,991 | ₩8,375 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,121 | ₩8,589 | ₩7,893 | ₩8,516 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,843 | ₩8,884 | ₩8,027 | ₩8,375 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,884 | ₩9,272 | ₩8,776 | ₩9,031 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,455 | ₩9,318 | ₩8,455 | ₩9,017 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,369 | ₩10,569 | ₩8,128 | ₩8,455 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩8,991 | ₩9,365 | ₩8,669 | ₩8,843 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,151 | ₩9,338 | ₩9,091 | ₩9,231 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,111 | ₩9,352 | ₩9,031 | ₩9,312 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,178 | ₩9,265 | ₩8,991 | ₩9,124 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,549 | ₩9,258 | ₩8,549 | ₩9,084 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,964 | ₩9,024 | ₩8,509 | ₩8,683 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,245 | ₩9,432 | ₩8,776 | ₩8,924 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,379 | ₩9,392 | ₩9,124 | ₩9,352 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,031 | ₩9,579 | ₩8,950 | ₩9,205 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,442 | ₩9,098 | ₩8,442 | ₩9,044 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,589 | ₩8,950 | ₩8,562 | ₩8,683 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,884 | ₩8,956 | ₩8,335 | ₩8,576 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,151 | ₩9,151 | ₩8,469 | ₩8,830 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,191 | ₩9,298 | ₩8,950 | ₩9,057 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,750 | ₩9,285 | ₩8,589 | ₩9,218 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,496 | ₩8,884 | ₩8,402 | ₩8,763 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,455 | ₩8,596 | ₩8,174 | ₩8,295 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,576 | ₩8,843 | ₩8,281 | ₩8,469 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,362 | ₩8,616 | ₩8,255 | ₩8,616 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,389 | ₩8,623 | ₩8,108 | ₩8,281 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,389 | ₩8,703 | ₩8,308 | ₩8,442 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,776 | ₩8,857 | ₩8,335 | ₩8,496 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,151 | ₩9,158 | ₩8,710 | ₩8,776 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,884 | ₩9,225 | ₩8,710 | ₩9,138 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,124 | ₩9,124 | ₩8,649 | ₩8,884 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,432 | ₩9,994 | ₩9,057 | ₩9,151 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,057 | ₩9,419 | ₩8,897 | ₩9,365 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,736 | ₩9,285 | ₩8,496 | ₩9,004 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,750 | ₩9,218 | ₩8,284 | ₩8,723 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,398 | ₩7,646 | ₩7,278 | ₩7,318 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,291 | ₩7,559 | ₩7,265 | ₩7,385 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,184 | ₩7,372 | ₩7,158 | ₩7,278 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,398 | ₩7,425 | ₩7,158 | ₩7,184 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,211 | ₩7,506 | ₩7,171 | ₩7,332 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,291 | ₩7,449 | ₩7,191 | ₩7,225 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,091 | ₩7,318 | ₩7,091 | ₩7,251 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,251 | ₩7,345 | ₩7,104 | ₩7,291 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,305 | ₩7,305 | ₩6,957 | ₩7,225 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,850 | ₩7,485 | ₩6,850 | ₩7,332 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,051 | ₩7,051 | ₩6,723 | ₩6,810 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,970 | ₩7,158 | ₩6,903 | ₩7,024 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,118 | ₩7,171 | ₩6,924 | ₩6,970 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,144 | ₩7,358 | ₩7,010 | ₩7,131 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,265 | ₩7,305 | ₩7,037 | ₩7,238 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,251 | ₩7,291 | ₩7,031 | ₩7,291 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,880 | ₩7,893 | ₩7,091 | ₩7,238 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,893 | ₩8,148 | ₩7,827 | ₩7,934 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,278 | ₩7,813 | ₩7,278 | ₩7,813 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,679 | ₩7,813 | ₩7,091 | ₩7,265 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,733 | ₩8,054 | ₩7,546 | ₩7,572 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,853 | ₩8,027 | ₩7,586 | ₩7,733 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,067 | ₩8,081 | ₩7,666 | ₩7,907 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,562 | ₩8,562 | ₩7,934 | ₩8,001 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,790 | ₩8,803 | ₩8,534 | ₩8,562 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,750 | ₩8,964 | ₩8,375 | ₩8,803 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,897 | ₩9,111 | ₩8,669 | ₩8,776 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,870 | ₩9,131 | ₩8,589 | ₩8,937 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,924 | ₩8,937 | ₩8,482 | ₩8,790 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,308 | ₩8,897 | ₩8,041 | ₩8,897 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,161 | ₩8,469 | ₩7,947 | ₩8,322 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,241 | ₩8,241 | ₩7,907 | ₩8,148 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,241 | ₩8,281 | ₩7,867 | ₩8,215 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,589 | ₩8,609 | ₩8,235 | ₩8,496 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,629 | ₩8,803 | ₩8,201 | ₩8,576 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,268 | ₩8,884 | ₩8,268 | ₩8,643 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,934 | ₩8,536 | ₩7,934 | ₩8,268 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,599 | ₩7,947 | ₩7,398 | ₩7,907 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,679 | ₩7,987 | ₩7,425 | ₩7,626 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,158 | ₩7,586 | ₩7,037 | ₩7,492 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,104 | ₩7,251 | ₩7,037 | ₩7,158 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,278 | ₩7,439 | ₩7,144 | ₩7,198 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,626 | ₩7,780 | ₩7,332 | ₩7,332 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,800 | ₩8,027 | ₩7,720 | ₩7,773 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,426 | ₩8,426 | ₩7,847 | ₩7,893 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,362 | ₩8,362 | ₩7,813 | ₩7,887 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,161 | ₩9,285 | ₩8,027 | ₩8,556 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,288 | ₩10,623 | ₩9,807 | ₩9,874 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,730 | ₩10,730 | ₩10,181 | ₩10,435 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,355 | ₩10,904 | ₩10,074 | ₩10,837 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,262 | ₩10,596 | ₩10,148 | ₩10,369 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,663 | ₩10,864 | ₩10,322 | ₩10,609 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,221 | ₩10,948 | ₩10,155 | ₩10,676 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,342 | ₩10,482 | ₩9,940 | ₩10,208 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,743 | ₩10,917 | ₩10,141 | ₩10,288 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,198 | ₩12,308 | ₩10,536 | ₩10,690 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,385 | ₩11,573 | ₩10,904 | ₩11,145 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,412 | ₩11,720 | ₩11,292 | ₩11,385 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,104 | ₩11,713 | ₩11,104 | ₩11,238 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,733 | ₩11,767 | ₩10,877 | ₩11,104 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,054 | ₩12,135 | ₩11,700 | ₩11,733 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,626 | ₩12,496 | ₩11,626 | ₩12,028 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,466 | ₩11,653 | ₩11,171 | ₩11,452 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,533 | ₩12,282 | ₩11,519 | ₩11,613 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,185 | ₩11,693 | ₩11,071 | ₩11,506 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,355 | ₩11,225 | ₩10,248 | ₩10,957 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,038 | ₩11,038 | ₩10,315 | ₩10,529 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,773 | ₩11,880 | ₩10,636 | ₩10,703 | -9.09% | 33.1만 |
|---|