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 | ₩15,546 | ₩16,351 | ₩15,546 | ₩16,163 | +3.97% | 32.3만 |
| 2026.10.08 | ₩15,640 | ₩15,680 | ₩14,942 | ₩15,492 | -0.94% | 44.8만 |
| 2026.10.07 | ₩16,230 | ₩16,270 | ₩15,754 | ₩15,801 | -2.64% | 51.7만 |
| 2026.10.06 | ₩17,236 | ₩17,904 | ₩16,431 | ₩16,538 | -4.05% | 37.7만 |
| 2026.10.05 | ₩17,021 | ₩17,249 | ₩16,364 | ₩17,169 | +0.87% | 42만 |
| 2026.10.02 | ₩16,968 | ₩17,236 | ₩16,793 | ₩17,021 | +0.32% | 41.1만 |
| 2026.10.01 | ₩16,552 | ₩17,343 | ₩16,297 | ₩16,780 | +1.38% | 59.5만 |
| 2026.09.30 | ₩15,948 | ₩16,726 | ₩15,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,552 |
| +3.78% |
| 41.4만 |
| 2026.09.29 | ₩15,452 | ₩15,908 | ₩15,291 | ₩15,895 | +2.86% | 45.3만 |
|---|
| 2026.09.28 | ₩15,090 | ₩15,680 | ₩14,902 | ₩15,640 | +3.64% | 28.7만 |
|---|
| 2026.09.25 | ₩15,452 | ₩15,713 | ₩14,929 | ₩15,345 | -0.69% | 30.4만 |
|---|
| 2026.09.24 | ₩14,486 | ₩15,465 | ₩14,459 | ₩15,452 | +6.67% | 35.3만 |
|---|
| 2026.09.23 | ₩14,821 | ₩15,090 | ₩14,547 | ₩14,674 | -1.00% | 24.3만 |
|---|
| 2026.09.22 | ₩14,593 | ₩15,009 | ₩14,325 | ₩14,996 | +2.76% | 47.5만 |
|---|
| 2026.09.21 | ₩14,352 | ₩14,821 | ₩14,111 | ₩14,593 | +1.68% | 34.3만 |
|---|
| 2026.09.18 | ₩14,473 | ₩14,728 | ₩13,762 | ₩14,124 | -2.41% | 85.5만 |
|---|
| 2026.09.17 | ₩13,614 | ₩15,049 | ₩13,614 | ₩14,728 | +8.18% | 69만 |
|---|
| 2026.09.16 | ₩13,574 | ₩13,883 | ₩13,105 | ₩13,306 | -1.98% | 28.6만 |
|---|
| 2026.09.15 | ₩12,970 | ₩13,413 | ₩12,957 | ₩13,373 | +3.10% | 24.9만 |
|---|
| 2026.09.14 | ₩12,581 | ₩13,266 | ₩12,514 | ₩13,051 | +3.73% | 25.3만 |
|---|
| 2026.09.11 | ₩12,729 | ₩13,051 | ₩12,662 | ₩12,769 | +0.32% | 28만 |
|---|
| 2026.09.10 | ₩13,105 | ₩13,239 | ₩12,501 | ₩12,541 | -4.30% | 30.9만 |
|---|
| 2026.09.09 | ₩12,984 | ₩13,011 | ₩12,810 | ₩12,997 | +0.10% | 23.5만 |
|---|
| 2026.09.08 | ₩13,292 | ₩13,413 | ₩13,011 | ₩13,158 | -1.01% | 24.2만 |
|---|
| 2026.09.04 | ₩13,440 | ₩13,574 | ₩13,239 | ₩13,480 | +0.30% | 20.1만 |
|---|
| 2026.09.03 | ₩13,936 | ₩14,124 | ₩13,131 | ₩13,467 | -3.37% | 30.7만 |
|---|
| 2026.09.02 | ₩14,352 | ₩14,754 | ₩13,815 | ₩13,856 | -3.46% | 53.5만 |
|---|
| 2026.09.01 | ₩14,164 | ₩14,587 | ₩14,084 | ₩14,285 | +0.85% | 38.1만 |
|---|
| 2026.08.31 | ₩14,392 | ₩14,486 | ₩14,070 | ₩14,312 | -0.56% | 24.6만 |
|---|
| 2026.08.28 | ₩14,768 | ₩14,821 | ₩14,084 | ₩14,392 | -2.54% | 55.7만 |
|---|
| 2026.08.27 | ₩13,950 | ₩14,889 | ₩13,950 | ₩14,889 | +6.73% | 50.3만 |
|---|
| 2026.08.26 | ₩14,701 | ₩14,781 | ₩13,836 | ₩13,909 | -5.38% | 46.1만 |
|---|
| 2026.08.25 | ₩14,795 | ₩14,821 | ₩14,164 | ₩14,754 | -0.27% | 44.4만 |
|---|
| 2026.08.24 | ₩14,754 | ₩15,088 | ₩14,486 | ₩14,647 | -0.73% | 72.4만 |
|---|
| 2026.08.21 | ₩13,963 | ₩14,339 | ₩13,614 | ₩14,325 | +2.59% | 52.8만 |
|---|
| 2026.08.20 | ₩13,480 | ₩14,356 | ₩13,292 | ₩13,883 | +2.99% | 70만 |
|---|
| 2026.08.19 | ₩13,748 | ₩14,057 | ₩13,373 | ₩13,735 | -0.10% | 65.6만 |
|---|
| 2026.08.18 | ₩13,346 | ₩13,574 | ₩13,051 | ₩13,520 | +1.31% | 35.6만 |
|---|
| 2026.08.17 | ₩13,708 | ₩14,070 | ₩13,440 | ₩13,668 | -0.29% | 46.5만 |
|---|
| 2026.08.14 | ₩13,762 | ₩13,950 | ₩13,373 | ₩13,427 | -2.44% | 64.6만 |
|---|
| 2026.08.13 | ₩13,480 | ₩13,936 | ₩13,286 | ₩13,561 | +0.60% | 51.9만 |
|---|
| 2026.08.12 | ₩13,614 | ₩14,111 | ₩12,474 | ₩13,440 | -1.28% | 85.8만 |
|---|
| 2026.08.11 | ₩12,166 | ₩13,869 | ₩11,790 | ₩13,427 | +10.36% | 162만 |
|---|
| 2026.08.10 | ₩11,804 | ₩12,179 | ₩11,589 | ₩11,804 | 0.00% | 35만 |
|---|
| 2026.08.07 | ₩11,227 | ₩11,911 | ₩11,132 | ₩11,911 | +6.09% | 32.3만 |
|---|
| 2026.08.06 | ₩11,200 | ₩11,388 | ₩11,066 | ₩11,133 | -0.60% | 24.3만 |
|---|
| 2026.08.05 | ₩11,347 | ₩11,549 | ₩11,079 | ₩11,280 | -0.59% | 24.9만 |
|---|
| 2026.08.04 | ₩11,455 | ₩11,857 | ₩11,079 | ₩11,334 | -1.05% | 44.3만 |
|---|
| 2026.08.03 | ₩10,757 | ₩11,463 | ₩10,663 | ₩11,294 | +4.99% | 33.2만 |
|---|
| 2026.07.31 | ₩10,140 | ₩10,744 | ₩10,100 | ₩10,744 | +5.95% | 33.5만 |
|---|
| 2026.07.30 | ₩10,409 | ₩10,549 | ₩10,060 | ₩10,248 | -1.55% | 29.9만 |
|---|
| 2026.07.29 | ₩9,832 | ₩10,623 | ₩9,671 | ₩10,194 | +3.68% | 75.8만 |
|---|
| 2026.07.28 | ₩9,564 | ₩9,711 | ₩9,255 | ₩9,429 | -1.40% | 14.6만 |
|---|
| 2026.07.27 | ₩9,953 | ₩10,006 | ₩9,322 | ₩9,564 | -3.91% | 22.9만 |
|---|
| 2026.07.24 | ₩9,617 | ₩9,698 | ₩9,315 | ₩9,577 | -0.42% | 34.9만 |
|---|
| 2026.07.23 | ₩9,483 | ₩9,926 | ₩9,403 | ₩9,537 | +0.57% | 25.3만 |
|---|
| 2026.07.22 | ₩9,899 | ₩10,328 | ₩9,684 | ₩9,711 | -1.90% | 23.1만 |
|---|
| 2026.07.21 | ₩9,537 | ₩9,872 | ₩9,403 | ₩9,859 | +3.38% | 31.4만 |
|---|
| 2026.07.20 | ₩9,845 | ₩9,939 | ₩9,336 | ₩9,429 | -4.22% | 26.2만 |
|---|
| 2026.07.17 | ₩9,698 | ₩10,033 | ₩9,443 | ₩9,859 | +1.66% | 27만 |
|---|
| 2026.07.16 | ₩10,704 | ₩10,771 | ₩9,678 | ₩9,939 | -7.14% | 28만 |
|---|
| 2026.07.15 | ₩10,945 | ₩11,193 | ₩10,744 | ₩10,798 | -1.35% | 20.5만 |
|---|
| 2026.07.14 | ₩10,891 | ₩11,066 | ₩10,576 | ₩10,945 | +0.49% | 24.8만 |
|---|
| 2026.07.13 | ₩10,690 | ₩10,811 | ₩10,476 | ₩10,663 | -0.25% | 12.2만 |
|---|
| 2026.07.10 | ₩10,851 | ₩11,012 | ₩10,677 | ₩10,865 | +0.12% | 16.9만 |
|---|
| 2026.07.09 | ₩10,596 | ₩11,656 | ₩10,529 | ₩10,905 | +2.91% | 17.3만 |
|---|
| 2026.07.08 | ₩10,959 | ₩10,959 | ₩10,295 | ₩10,570 | -3.55% | 30.8만 |
|---|
| 2026.07.07 | ₩11,146 | ₩11,287 | ₩10,704 | ₩10,824 | -2.89% | 29.6만 |
|---|
| 2026.07.06 | ₩11,683 | ₩11,897 | ₩11,267 | ₩11,294 | -3.33% | 21.9만 |
|---|
| 2026.07.02 | ₩11,978 | ₩12,246 | ₩11,596 | ₩11,656 | -2.69% | 19만 |
|---|
| 2026.07.01 | ₩11,589 | ₩12,018 | ₩11,482 | ₩11,911 | +2.78% | 25.4만 |
|---|
| 2026.06.30 | ₩11,884 | ₩12,032 | ₩11,616 | ₩11,669 | -1.81% | 20.9만 |
|---|
| 2026.06.29 | ₩11,723 | ₩12,032 | ₩11,378 | ₩11,817 | +0.80% | 24.2만 |
|---|
| 2026.06.26 | ₩11,804 | ₩12,367 | ₩11,696 | ₩11,777 | -0.23% | 122.7만 |
|---|
| 2026.06.25 | ₩12,139 | ₩12,340 | ₩11,897 | ₩12,045 | -0.77% | 39.9만 |
|---|
| 2026.06.24 | ₩11,482 | ₩12,427 | ₩11,482 | ₩12,032 | +4.79% | 37.2만 |
|---|
| 2026.06.23 | ₩11,441 | ₩12,179 | ₩11,374 | ₩11,710 | +2.34% | 25.5만 |
|---|
| 2026.06.22 | ₩11,964 | ₩12,058 | ₩11,482 | ₩11,616 | -2.91% | 34.1만 |
|---|
| 2026.06.18 | ₩11,750 | ₩11,964 | ₩11,012 | ₩11,871 | +1.03% | 106.4만 |
|---|
| 2026.06.17 | ₩11,562 | ₩11,871 | ₩11,388 | ₩11,508 | -0.46% | 20.9만 |
|---|
| 2026.06.16 | ₩11,576 | ₩11,871 | ₩11,522 | ₩11,589 | +0.12% | 17.6만 |
|---|
| 2026.06.15 | ₩11,562 | ₩11,806 | ₩11,347 | ₩11,562 | 0.00% | 15.9만 |
|---|
| 2026.06.12 | ₩11,066 | ₩11,307 | ₩10,972 | ₩11,093 | +0.24% | 17.2만 |
|---|
| 2026.06.11 | ₩11,160 | ₩11,254 | ₩10,697 | ₩11,026 | -1.20% | 18만 |
|---|
| 2026.06.10 | ₩10,623 | ₩11,039 | ₩10,529 | ₩10,744 | +1.14% | 16만 |
|---|
| 2026.06.09 | ₩10,959 | ₩11,220 | ₩10,187 | ₩10,717 | -2.20% | 21.6만 |
|---|
| 2026.06.08 | ₩10,918 | ₩11,227 | ₩10,798 | ₩10,865 | -0.49% | 13.9만 |
|---|
| 2026.06.05 | ₩11,522 | ₩11,602 | ₩10,529 | ₩10,637 | -7.68% | 24.2만 |
|---|
| 2026.06.04 | ₩11,569 | ₩12,072 | ₩11,549 | ₩11,830 | +2.26% | 35.7만 |
|---|
| 2026.06.03 | ₩11,844 | ₩11,897 | ₩11,549 | ₩11,616 | -1.93% | 28.4만 |
|---|
| 2026.06.02 | ₩11,683 | ₩12,005 | ₩11,468 | ₩11,871 | +1.61% | 30.2만 |
|---|
| 2026.06.01 | ₩11,066 | ₩11,636 | ₩10,670 | ₩11,576 | +4.61% | 38.5만 |
|---|
| 2026.05.29 | ₩12,072 | ₩12,072 | ₩11,213 | ₩11,280 | -6.56% | 33.7만 |
|---|
| 2026.05.28 | ₩11,012 | ₩12,112 | ₩10,905 | ₩11,978 | +8.77% | 64.2만 |
|---|
| 2026.05.27 | ₩10,744 | ₩11,146 | ₩10,717 | ₩10,945 | +1.87% | 29.3만 |
|---|
| 2026.05.26 | ₩9,859 | ₩10,650 | ₩9,859 | ₩10,623 | +7.76% | 27.3만 |
|---|
| 2026.05.22 | ₩9,671 | ₩10,020 | ₩9,671 | ₩9,765 | +0.97% | 18.2만 |
|---|
| 2026.05.21 | ₩9,282 | ₩9,617 | ₩9,201 | ₩9,550 | +2.89% | 18.7만 |
|---|
| 2026.05.20 | ₩9,134 | ₩9,590 | ₩9,114 | ₩9,362 | +2.50% | 20.2만 |
|---|
| 2026.05.19 | ₩8,786 | ₩9,121 | ₩8,732 | ₩9,094 | +3.51% | 23.5만 |
|---|
| 2026.05.18 | ₩9,322 | ₩9,523 | ₩8,893 | ₩8,906 | -4.46% | 18.1만 |
|---|
| 2026.05.15 | ₩9,912 | ₩9,912 | ₩9,215 | ₩9,255 | -6.63% | 25.9만 |
|---|
| 2026.05.14 | ₩10,100 | ₩10,429 | ₩9,738 | ₩9,792 | -3.05% | 15.1만 |
|---|
| 2026.05.13 | ₩9,899 | ₩10,610 | ₩9,899 | ₩10,113 | +2.17% | 17.8만 |
|---|
| 2026.05.12 | ₩10,409 | ₩10,543 | ₩10,221 | ₩10,261 | -1.42% | 21.1만 |
|---|
| 2026.05.11 | ₩10,891 | ₩11,207 | ₩10,536 | ₩10,637 | -2.34% | 21.4만 |
|---|
| 2026.05.08 | ₩10,824 | ₩10,999 | ₩10,435 | ₩10,959 | +1.24% | 41.6만 |
|---|
| 2026.05.07 | ₩10,838 | ₩11,026 | ₩10,637 | ₩10,838 | 0.00% | 54.4만 |
|---|
| 2026.05.06 | ₩10,181 | ₩10,999 | ₩8,732 | ₩10,811 | +6.19% | 63만 |
|---|
| 2026.05.05 | ₩8,879 | ₩9,550 | ₩8,772 | ₩9,510 | +7.10% | 45.2만 |
|---|
| 2026.05.04 | ₩9,081 | ₩9,295 | ₩8,772 | ₩8,786 | -3.25% | 25.2만 |
|---|
| 2026.05.01 | ₩9,201 | ₩9,429 | ₩9,067 | ₩9,134 | -0.73% | 21.4만 |
|---|
| 2026.04.30 | ₩8,745 | ₩9,215 | ₩8,645 | ₩9,161 | +4.75% | 19.4만 |
|---|
| 2026.04.29 | ₩9,040 | ₩9,148 | ₩8,665 | ₩8,719 | -3.56% | 40.4만 |
|---|
| 2026.04.28 | ₩8,947 | ₩9,094 | ₩8,853 | ₩9,040 | +1.05% | 19.7만 |
|---|
| 2026.04.27 | ₩9,027 | ₩9,295 | ₩8,933 | ₩9,040 | +0.15% | 13.3만 |
|---|
| 2026.04.24 | ₩9,121 | ₩9,470 | ₩8,960 | ₩9,040 | -0.88% | 12.7만 |
|---|
| 2026.04.23 | ₩9,577 | ₩9,577 | ₩8,853 | ₩9,067 | -5.32% | 20.9만 |
|---|
| 2026.04.22 | ₩9,805 | ₩10,026 | ₩9,537 | ₩9,564 | -2.46% | 22.6만 |
|---|
| 2026.04.21 | ₩9,617 | ₩10,112 | ₩9,617 | ₩9,738 | +1.26% | 28.6만 |
|---|
| 2026.04.20 | ₩9,510 | ₩10,020 | ₩9,429 | ₩9,792 | +2.96% | 26.5만 |
|---|
| 2026.04.17 | ₩10,113 | ₩10,113 | ₩9,604 | ₩9,604 | -5.04% | 31.8만 |
|---|
| 2026.04.16 | ₩9,872 | ₩9,966 | ₩9,537 | ₩9,953 | +0.82% | 18.8만 |
|---|
| 2026.04.15 | ₩9,832 | ₩10,046 | ₩9,711 | ₩9,885 | +0.55% | 18.3만 |
|---|
| 2026.04.14 | ₩9,698 | ₩10,355 | ₩9,631 | ₩9,818 | +1.24% | 24.7만 |
|---|
| 2026.04.13 | ₩9,550 | ₩9,718 | ₩9,416 | ₩9,657 | +1.12% | 25.1만 |
|---|
| 2026.04.10 | ₩9,389 | ₩9,590 | ₩9,215 | ₩9,577 | +2.00% | 24.5만 |
|---|
| 2026.04.09 | ₩9,349 | ₩9,523 | ₩9,148 | ₩9,336 | -0.14% | 29.7만 |
|---|
| 2026.04.08 | ₩9,671 | ₩9,751 | ₩9,268 | ₩9,429 | -2.50% | 39.7만 |
|---|
| 2026.04.07 | ₩9,054 | ₩9,168 | ₩8,759 | ₩9,067 | +0.15% | 28.8만 |
|---|
| 2026.04.06 | ₩8,893 | ₩9,242 | ₩8,812 | ₩9,188 | +3.32% | 22.9만 |
|---|
| 2026.04.02 | ₩8,128 | ₩8,920 | ₩8,115 | ₩8,866 | +9.08% | 17.6만 |
|---|
| 2026.04.01 | ₩8,276 | ₩8,524 | ₩8,276 | ₩8,330 | +0.65% | 25.5만 |
|---|
| 2026.03.31 | ₩7,873 | ₩8,269 | ₩7,873 | ₩8,209 | +4.26% | 31만 |
|---|
| 2026.03.30 | ₩7,793 | ₩8,102 | ₩7,645 | ₩7,713 | -1.03% | 19.7만 |
|---|
| 2026.03.27 | ₩7,994 | ₩8,169 | ₩7,686 | ₩7,753 | -3.02% | 22.6만 |
|---|
| 2026.03.26 | ₩8,356 | ₩8,517 | ₩8,195 | ₩8,236 | -1.44% | 15.5만 |
|---|
| 2026.03.25 | ₩8,571 | ₩8,745 | ₩8,343 | ₩8,477 | -1.10% | 19.6만 |
|---|
| 2026.03.24 | ₩8,102 | ₩8,571 | ₩8,102 | ₩8,410 | +3.81% | 18.7만 |
|---|
| 2026.03.23 | ₩8,383 | ₩8,383 | ₩8,088 | ₩8,195 | -2.24% | 55.3만 |
|---|
| 2026.03.20 | ₩8,142 | ₩8,249 | ₩7,920 | ₩8,195 | +0.66% | 44.1만 |
|---|
| 2026.03.19 | ₩7,820 | ₩8,343 | ₩7,713 | ₩8,169 | +4.46% | 28.2만 |
|---|
| 2026.03.18 | ₩8,262 | ₩8,276 | ₩7,981 | ₩8,034 | -2.76% | 28.2만 |
|---|
| 2026.03.17 | ₩8,222 | ₩8,464 | ₩8,162 | ₩8,343 | +1.47% | 23만 |
|---|
| 2026.03.16 | ₩8,289 | ₩8,517 | ₩8,102 | ₩8,169 | -1.46% | 21.5만 |
|---|
| 2026.03.13 | ₩8,195 | ₩8,236 | ₩7,967 | ₩8,142 | -0.65% | 17.8만 |
|---|
| 2026.03.12 | ₩8,209 | ₩8,444 | ₩8,034 | ₩8,061 | -1.80% | 27.4만 |
|---|
| 2026.03.11 | ₩8,370 | ₩8,544 | ₩8,236 | ₩8,397 | +0.32% | 17.4만 |
|---|
| 2026.03.10 | ₩8,423 | ₩8,705 | ₩8,012 | ₩8,397 | -0.32% | 27.1만 |
|---|
| 2026.03.09 | ₩8,142 | ₩8,611 | ₩7,914 | ₩8,537 | +4.86% | 30.3만 |
|---|
| 2026.03.06 | ₩8,866 | ₩8,906 | ₩8,048 | ₩8,397 | -5.30% | 36.9만 |
|---|
| 2026.03.05 | ₩8,906 | ₩9,295 | ₩8,799 | ₩9,054 | +1.66% | 32.5만 |
|---|
| 2026.03.04 | ₩8,477 | ₩9,342 | ₩8,477 | ₩9,040 | +6.65% | 40.9만 |
|---|
| 2026.03.03 | ₩10,395 | ₩10,596 | ₩8,148 | ₩8,477 | -18.45% | 65.7만 |
|---|
| 2026.03.02 | ₩9,014 | ₩9,389 | ₩8,692 | ₩8,866 | -1.64% | 38.8만 |
|---|
| 2026.02.27 | ₩9,175 | ₩9,362 | ₩9,114 | ₩9,255 | +0.88% | 18.2만 |
|---|
| 2026.02.26 | ₩9,134 | ₩9,376 | ₩9,054 | ₩9,336 | +2.20% | 13.3만 |
|---|
| 2026.02.25 | ₩9,201 | ₩9,289 | ₩9,014 | ₩9,148 | -0.58% | 13.1만 |
|---|
| 2026.02.24 | ₩8,571 | ₩9,282 | ₩8,571 | ₩9,107 | +6.26% | 19.2만 |
|---|
| 2026.02.23 | ₩8,987 | ₩9,047 | ₩8,531 | ₩8,705 | -3.13% | 37.2만 |
|---|
| 2026.02.20 | ₩9,268 | ₩9,456 | ₩8,799 | ₩8,947 | -3.47% | 32.8만 |
|---|
| 2026.02.19 | ₩9,403 | ₩9,416 | ₩9,148 | ₩9,376 | -0.29% | 14.3만 |
|---|
| 2026.02.18 | ₩9,054 | ₩9,604 | ₩8,973 | ₩9,228 | +1.93% | 23.1만 |
|---|
| 2026.02.17 | ₩8,464 | ₩9,121 | ₩8,464 | ₩9,067 | +7.13% | 18.5만 |
|---|
| 2026.02.13 | ₩8,611 | ₩8,973 | ₩8,584 | ₩8,705 | +1.09% | 17.2만 |
|---|
| 2026.02.12 | ₩8,906 | ₩8,979 | ₩8,356 | ₩8,598 | -3.46% | 27.5만 |
|---|
| 2026.02.11 | ₩9,175 | ₩9,175 | ₩8,490 | ₩8,853 | -3.51% | 26.8만 |
|---|
| 2026.02.10 | ₩9,215 | ₩9,322 | ₩8,973 | ₩9,081 | -1.46% | 20.3만 |
|---|
| 2026.02.09 | ₩8,772 | ₩9,309 | ₩8,611 | ₩9,242 | +5.35% | 24.2만 |
|---|
| 2026.02.06 | ₩8,517 | ₩8,906 | ₩8,423 | ₩8,786 | +3.15% | 40.4만 |
|---|
| 2026.02.05 | ₩8,477 | ₩8,618 | ₩8,195 | ₩8,316 | -1.90% | 50.5만 |
|---|
| 2026.02.04 | ₩8,598 | ₩8,866 | ₩8,303 | ₩8,490 | -1.25% | 35.9만 |
|---|
| 2026.02.03 | ₩8,383 | ₩8,638 | ₩8,276 | ₩8,638 | +3.04% | 40.3만 |
|---|
| 2026.02.02 | ₩8,410 | ₩8,645 | ₩8,128 | ₩8,303 | -1.28% | 55.4만 |
|---|
| 2026.01.30 | ₩8,410 | ₩8,725 | ₩8,330 | ₩8,464 | +0.64% | 27.6만 |
|---|
| 2026.01.29 | ₩8,799 | ₩8,879 | ₩8,356 | ₩8,517 | -3.20% | 31.4만 |
|---|
| 2026.01.28 | ₩9,175 | ₩9,181 | ₩8,732 | ₩8,799 | -4.09% | 35.1만 |
|---|
| 2026.01.27 | ₩8,906 | ₩9,248 | ₩8,732 | ₩9,161 | +2.86% | 28.4만 |
|---|
| 2026.01.26 | ₩9,148 | ₩9,148 | ₩8,672 | ₩8,906 | -2.64% | 31.8만 |
|---|
| 2026.01.23 | ₩9,456 | ₩10,020 | ₩9,081 | ₩9,175 | -2.98% | 59.2만 |
|---|
| 2026.01.22 | ₩9,081 | ₩9,443 | ₩8,920 | ₩9,389 | +3.40% | 55.4만 |
|---|
| 2026.01.21 | ₩8,759 | ₩9,309 | ₩8,517 | ₩9,027 | +3.06% | 67만 |
|---|
| 2026.01.20 | ₩8,772 | ₩9,242 | ₩8,305 | ₩8,745 | -0.31% | 84.8만 |
|---|
| 2026.01.16 | ₩7,417 | ₩7,666 | ₩7,297 | ₩7,337 | -1.08% | 22.6만 |
|---|
| 2026.01.15 | ₩7,310 | ₩7,578 | ₩7,283 | ₩7,404 | +1.28% | 29.9만 |
|---|
| 2026.01.14 | ₩7,203 | ₩7,391 | ₩7,176 | ₩7,297 | +1.30% | 21.1만 |
|---|
| 2026.01.13 | ₩7,417 | ₩7,444 | ₩7,176 | ₩7,203 | -2.89% | 26.4만 |
|---|
| 2026.01.12 | ₩7,230 | ₩7,525 | ₩7,189 | ₩7,350 | +1.67% | 22.2만 |
|---|
| 2026.01.09 | ₩7,310 | ₩7,468 | ₩7,210 | ₩7,243 | -0.92% | 26.5만 |
|---|
| 2026.01.08 | ₩7,109 | ₩7,337 | ₩7,109 | ₩7,270 | +2.26% | 19.7만 |
|---|
| 2026.01.07 | ₩7,270 | ₩7,364 | ₩7,122 | ₩7,310 | +0.55% | 25.1만 |
|---|
| 2026.01.06 | ₩7,324 | ₩7,324 | ₩6,975 | ₩7,243 | -1.10% | 49.2만 |
|---|
| 2026.01.05 | ₩6,868 | ₩7,505 | ₩6,868 | ₩7,350 | +7.03% | 35.9만 |
|---|
| 2026.01.02 | ₩7,069 | ₩7,069 | ₩6,740 | ₩6,827 | -3.42% | 29.7만 |
|---|
| 2025.12.31 | ₩6,988 | ₩7,176 | ₩6,921 | ₩7,042 | +0.77% | 28.6만 |
|---|
| 2025.12.30 | ₩7,136 | ₩7,189 | ₩6,941 | ₩6,988 | -2.07% | 43.7만 |
|---|
| 2025.12.29 | ₩7,163 | ₩7,377 | ₩7,028 | ₩7,149 | -0.19% | 30.7만 |
|---|
| 2025.12.26 | ₩7,283 | ₩7,324 | ₩7,055 | ₩7,256 | -0.37% | 41.2만 |
|---|
| 2025.12.24 | ₩7,270 | ₩7,310 | ₩7,049 | ₩7,310 | +0.55% | 36.1만 |
|---|
| 2025.12.23 | ₩7,900 | ₩7,914 | ₩7,109 | ₩7,256 | -8.15% | 69.2만 |
|---|
| 2025.12.22 | ₩7,914 | ₩8,169 | ₩7,847 | ₩7,954 | +0.51% | 48.1만 |
|---|
| 2025.12.19 | ₩7,297 | ₩7,833 | ₩7,297 | ₩7,833 | +7.35% | 281.8만 |
|---|
| 2025.12.18 | ₩7,699 | ₩7,833 | ₩7,109 | ₩7,283 | -5.40% | 93.1만 |
|---|
| 2025.12.17 | ₩7,753 | ₩8,075 | ₩7,565 | ₩7,592 | -2.08% | 47.7만 |
|---|
| 2025.12.16 | ₩7,873 | ₩8,048 | ₩7,605 | ₩7,753 | -1.53% | 50.2만 |
|---|
| 2025.12.15 | ₩8,088 | ₩8,102 | ₩7,686 | ₩7,927 | -1.99% | 59.9만 |
|---|
| 2025.12.12 | ₩8,584 | ₩8,584 | ₩7,954 | ₩8,021 | -6.56% | 45만 |
|---|
| 2025.12.11 | ₩8,812 | ₩8,826 | ₩8,556 | ₩8,584 | -2.59% | 20만 |
|---|
| 2025.12.10 | ₩8,772 | ₩8,987 | ₩8,397 | ₩8,826 | +0.61% | 33.2만 |
|---|
| 2025.12.09 | ₩8,920 | ₩9,134 | ₩8,692 | ₩8,799 | -1.35% | 33.7만 |
|---|
| 2025.12.08 | ₩8,893 | ₩9,154 | ₩8,611 | ₩8,960 | +0.75% | 32만 |
|---|
| 2025.12.05 | ₩8,947 | ₩8,960 | ₩8,504 | ₩8,812 | -1.50% | 37.9만 |
|---|
| 2025.12.04 | ₩8,330 | ₩8,920 | ₩8,061 | ₩8,920 | +7.09% | 34만 |
|---|
| 2025.12.03 | ₩8,182 | ₩8,490 | ₩7,967 | ₩8,343 | +1.97% | 36.6만 |
|---|
| 2025.12.02 | ₩8,262 | ₩8,262 | ₩7,927 | ₩8,169 | -1.14% | 25.1만 |
|---|
| 2025.12.01 | ₩8,262 | ₩8,303 | ₩7,887 | ₩8,236 | -0.32% | 34.1만 |
|---|
| 2025.11.28 | ₩8,611 | ₩8,631 | ₩8,256 | ₩8,517 | -1.09% | 35.5만 |
|---|
| 2025.11.26 | ₩8,651 | ₩8,826 | ₩8,222 | ₩8,598 | -0.62% | 38.2만 |
|---|
| 2025.11.25 | ₩8,289 | ₩8,906 | ₩8,289 | ₩8,665 | +4.53% | 53만 |
|---|
| 2025.11.24 | ₩7,954 | ₩8,558 | ₩7,954 | ₩8,289 | +4.22% | 42.5만 |
|---|
| 2025.11.21 | ₩7,619 | ₩7,967 | ₩7,417 | ₩7,927 | +4.05% | 74.7만 |
|---|
| 2025.11.20 | ₩7,699 | ₩8,008 | ₩7,444 | ₩7,645 | -0.70% | 55.3만 |
|---|
| 2025.11.19 | ₩7,176 | ₩7,605 | ₩7,055 | ₩7,511 | +4.67% | 45.5만 |
|---|
| 2025.11.18 | ₩7,122 | ₩7,270 | ₩7,055 | ₩7,176 | +0.75% | 26.5만 |
|---|
| 2025.11.17 | ₩7,297 | ₩7,458 | ₩7,163 | ₩7,216 | -1.10% | 26.5만 |
|---|
| 2025.11.14 | ₩7,645 | ₩7,800 | ₩7,350 | ₩7,350 | -3.86% | 29.7만 |
|---|
| 2025.11.13 | ₩7,820 | ₩8,048 | ₩7,739 | ₩7,793 | -0.34% | 48.7만 |
|---|
| 2025.11.12 | ₩8,448 | ₩8,448 | ₩7,867 | ₩7,914 | -6.32% | 50.7만 |
|---|
| 2025.11.11 | ₩8,383 | ₩8,383 | ₩7,833 | ₩7,907 | -5.68% | 58.6만 |
|---|
| 2025.11.10 | ₩8,182 | ₩9,309 | ₩8,048 | ₩8,578 | +4.84% | 52만 |
|---|
| 2025.11.07 | ₩10,315 | ₩10,650 | ₩9,832 | ₩9,899 | -4.03% | 51.9만 |
|---|
| 2025.11.06 | ₩10,757 | ₩10,757 | ₩10,207 | ₩10,462 | -2.74% | 37.5만 |
|---|
| 2025.11.05 | ₩10,382 | ₩10,932 | ₩10,100 | ₩10,865 | +4.65% | 34.3만 |
|---|
| 2025.11.04 | ₩10,288 | ₩10,623 | ₩10,174 | ₩10,395 | +1.04% | 32.8만 |
|---|
| 2025.11.03 | ₩10,690 | ₩10,891 | ₩10,348 | ₩10,637 | -0.50% | 36.9만 |
|---|
| 2025.10.31 | ₩10,248 | ₩10,976 | ₩10,181 | ₩10,704 | +4.45% | 16.6만 |
|---|
| 2025.10.30 | ₩10,368 | ₩10,509 | ₩9,966 | ₩10,234 | -1.29% | 32.2만 |
|---|
| 2025.10.29 | ₩10,771 | ₩10,945 | ₩10,167 | ₩10,315 | -4.23% | 21.8만 |
|---|
| 2025.10.28 | ₩11,227 | ₩12,340 | ₩10,563 | ₩10,717 | -4.54% | 39.5만 |
|---|
| 2025.10.27 | ₩11,415 | ₩11,602 | ₩10,932 | ₩11,173 | -2.12% | 18.4만 |
|---|
| 2025.10.24 | ₩11,441 | ₩11,750 | ₩11,321 | ₩11,415 | -0.23% | 17.1만 |
|---|
| 2025.10.23 | ₩11,133 | ₩11,743 | ₩11,133 | ₩11,267 | +1.20% | 21.2만 |
|---|
| 2025.10.22 | ₩11,763 | ₩11,797 | ₩10,905 | ₩11,133 | -5.36% | 25.4만 |
|---|
| 2025.10.21 | ₩12,085 | ₩12,166 | ₩11,730 | ₩11,763 | -2.66% | 19.6만 |
|---|
| 2025.10.20 | ₩11,656 | ₩12,528 | ₩11,656 | ₩12,058 | +3.45% | 40.6만 |
|---|
| 2025.10.17 | ₩11,495 | ₩11,683 | ₩11,200 | ₩11,482 | -0.12% | 20.6만 |
|---|
| 2025.10.16 | ₩11,562 | ₩12,313 | ₩11,549 | ₩11,643 | +0.70% | 29.8만 |
|---|
| 2025.10.15 | ₩11,213 | ₩11,723 | ₩11,099 | ₩11,535 | +2.87% | 24.2만 |
|---|
| 2025.10.14 | ₩10,382 | ₩11,254 | ₩10,274 | ₩10,985 | +5.81% | 22.2만 |
|---|
| 2025.10.13 | ₩11,066 | ₩11,066 | ₩10,342 | ₩10,556 | -4.61% | 30.2만 |
|---|
| 2025.10.10 | ₩11,804 | ₩11,911 | ₩10,663 | ₩10,730 | -9.09% | 33.1만 |
|---|