시장 데이터를 불러오는 중
전체 종목
마이크로봇 메디컬 과거 주가
Microbot Medical Inc. - Common Stock · MBOT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Microbot Medical Inc. - Common Stock · MBOT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,448 | ₩1,462 | ₩1,408 | ₩1,435 | -0.93% | 60만 |
| 2026.10.08 | ₩1,502 | ₩1,542 | ₩1,421 | ₩1,435 | -4.46% | 56.2만 |
| 2026.10.07 | ₩1,448 | ₩1,555 | ₩1,435 | ₩1,502 | +3.70% | 64만 |
| 2026.10.06 | ₩1,462 | ₩1,569 | ₩1,408 | ₩1,435 | -1.83% | 199만 |
| 2026.10.05 | ₩1,542 | ₩1,555 | ₩1,408 | ₩1,435 | -6.96% | 191만 |
| 2026.10.02 | ₩1,649 | ₩1,649 | ₩1,529 | ₩1,555 | -5.69% | 84.6만 |
| 2026.10.01 | ₩1,622 | ₩1,649 | ₩1,582 | ₩1,609 | -0.83% | 68.3만 |
| 2026.09.30 | ₩1,676 | ₩1,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,609 |
| -4.00% |
| 51.9만 |
| 2026.09.29 | ₩1,703 | ₩1,716 | ₩1,636 | ₩1,676 | -1.57% | 63.1만 |
|---|
| 2026.09.28 | ₩1,703 | ₩1,716 | ₩1,663 | ₩1,676 | -1.57% | 42.4만 |
|---|
| 2026.09.25 | ₩1,770 | ₩1,783 | ₩1,690 | ₩1,716 | -3.03% | 48.3만 |
|---|
| 2026.09.24 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,757 | +0.77% | 30.9만 |
|---|
| 2026.09.23 | ₩1,864 | ₩1,864 | ₩1,757 | ₩1,757 | -5.76% | 46.1만 |
|---|
| 2026.09.22 | ₩1,810 | ₩1,864 | ₩1,716 | ₩1,850 | +2.22% | 133.1만 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,864 | ₩1,797 | ₩1,810 | -0.74% | 56.6만 |
|---|
| 2026.09.18 | ₩1,904 | ₩1,917 | ₩1,810 | ₩1,824 | -4.23% | 68.6만 |
|---|
| 2026.09.17 | ₩1,944 | ₩1,971 | ₩1,904 | ₩1,904 | -2.07% | 38.9만 |
|---|
| 2026.09.16 | ₩1,931 | ₩1,985 | ₩1,917 | ₩1,931 | 0.00% | 28.5만 |
|---|
| 2026.09.15 | ₩1,944 | ₩1,971 | ₩1,917 | ₩1,931 | -0.69% | 34.4만 |
|---|
| 2026.09.14 | ₩1,917 | ₩2,011 | ₩1,904 | ₩1,944 | +1.40% | 40.5만 |
|---|
| 2026.09.11 | ₩1,998 | ₩1,998 | ₩1,931 | ₩1,944 | -2.68% | 44.5만 |
|---|
| 2026.09.10 | ₩1,944 | ₩1,985 | ₩1,944 | ₩1,958 | +0.69% | 20.1만 |
|---|
| 2026.09.09 | ₩1,998 | ₩2,011 | ₩1,944 | ₩1,958 | -2.01% | 29.4만 |
|---|
| 2026.09.08 | ₩1,958 | ₩2,038 | ₩1,944 | ₩2,011 | +2.74% | 55.9만 |
|---|
| 2026.09.04 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,931 | -2.70% | 40.6만 |
|---|
| 2026.09.03 | ₩1,985 | ₩1,998 | ₩1,931 | ₩1,931 | -2.70% | 38.2만 |
|---|
| 2026.09.02 | ₩1,958 | ₩2,038 | ₩1,958 | ₩1,958 | 0.00% | 53.7만 |
|---|
| 2026.09.01 | ₩1,998 | ₩2,011 | ₩1,971 | ₩1,971 | -1.34% | 32.7만 |
|---|
| 2026.08.31 | ₩1,998 | ₩2,011 | ₩1,958 | ₩1,998 | 0.00% | 40.5만 |
|---|
| 2026.08.28 | ₩2,011 | ₩2,025 | ₩1,958 | ₩1,985 | -1.33% | 46.7만 |
|---|
| 2026.08.27 | ₩2,025 | ₩2,065 | ₩1,998 | ₩2,011 | -0.66% | 39.8만 |
|---|
| 2026.08.26 | ₩2,052 | ₩2,052 | ₩1,971 | ₩2,038 | -0.65% | 56.3만 |
|---|
| 2026.08.25 | ₩1,998 | ₩2,052 | ₩1,971 | ₩2,011 | +0.67% | 58.6만 |
|---|
| 2026.08.24 | ₩2,011 | ₩2,105 | ₩1,971 | ₩1,985 | -1.33% | 151만 |
|---|
| 2026.08.21 | ₩2,011 | ₩2,052 | ₩1,998 | ₩2,011 | 0.00% | 33.2만 |
|---|
| 2026.08.20 | ₩2,092 | ₩2,105 | ₩1,985 | ₩1,998 | -4.49% | 61.4만 |
|---|
| 2026.08.19 | ₩2,011 | ₩2,092 | ₩1,985 | ₩2,078 | +3.33% | 72.4만 |
|---|
| 2026.08.18 | ₩2,011 | ₩2,025 | ₩1,931 | ₩1,971 | -2.00% | 136.5만 |
|---|
| 2026.08.17 | ₩2,105 | ₩2,159 | ₩2,011 | ₩2,025 | -3.82% | 93.3만 |
|---|
| 2026.08.14 | ₩2,253 | ₩2,266 | ₩1,944 | ₩2,078 | -7.74% | 273.8만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,333 | ₩2,239 | ₩2,253 | -2.89% | 60.8만 |
|---|
| 2026.08.12 | ₩2,306 | ₩2,360 | ₩2,293 | ₩2,333 | +1.16% | 43.3만 |
|---|
| 2026.08.11 | ₩2,534 | ₩2,615 | ₩2,239 | ₩2,253 | -11.11% | 191.8만 |
|---|
| 2026.08.10 | ₩2,521 | ₩2,628 | ₩2,521 | ₩2,601 | +3.19% | 62.6만 |
|---|
| 2026.08.07 | ₩2,427 | ₩2,575 | ₩2,427 | ₩2,534 | +4.42% | 63.3만 |
|---|
| 2026.08.06 | ₩2,481 | ₩2,521 | ₩2,414 | ₩2,414 | -2.70% | 42.3만 |
|---|
| 2026.08.05 | ₩2,454 | ₩2,494 | ₩2,400 | ₩2,481 | +1.09% | 46.8만 |
|---|
| 2026.08.04 | ₩2,414 | ₩2,467 | ₩2,387 | ₩2,440 | +1.11% | 64.7만 |
|---|
| 2026.08.03 | ₩2,306 | ₩2,400 | ₩2,306 | ₩2,373 | +2.91% | 37.6만 |
|---|
| 2026.07.31 | ₩2,347 | ₩2,360 | ₩2,253 | ₩2,306 | -1.71% | 31.1만 |
|---|
| 2026.07.30 | ₩2,239 | ₩2,347 | ₩2,239 | ₩2,333 | +4.19% | 51.1만 |
|---|
| 2026.07.29 | ₩2,280 | ₩2,306 | ₩2,212 | ₩2,239 | -1.76% | 60.3만 |
|---|
| 2026.07.28 | ₩2,320 | ₩2,347 | ₩2,226 | ₩2,253 | -2.89% | 71.8만 |
|---|
| 2026.07.27 | ₩2,360 | ₩2,387 | ₩2,306 | ₩2,333 | -1.14% | 35.1만 |
|---|
| 2026.07.24 | ₩2,360 | ₩2,373 | ₩2,280 | ₩2,293 | -2.84% | 36.9만 |
|---|
| 2026.07.23 | ₩2,360 | ₩2,373 | ₩2,320 | ₩2,360 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩2,400 | ₩2,440 | ₩2,360 | ₩2,373 | -1.12% | 42.5만 |
|---|
| 2026.07.21 | ₩2,387 | ₩2,454 | ₩2,387 | ₩2,414 | +1.12% | 52.5만 |
|---|
| 2026.07.20 | ₩2,347 | ₩2,454 | ₩2,347 | ₩2,400 | +2.29% | 47.3만 |
|---|
| 2026.07.17 | ₩2,387 | ₩2,400 | ₩2,333 | ₩2,347 | -1.69% | 74.6만 |
|---|
| 2026.07.16 | ₩2,507 | ₩2,521 | ₩2,373 | ₩2,400 | -4.28% | 100.6만 |
|---|
| 2026.07.15 | ₩2,494 | ₩2,548 | ₩2,481 | ₩2,494 | 0.00% | 43.6만 |
|---|
| 2026.07.14 | ₩2,507 | ₩2,548 | ₩2,467 | ₩2,507 | 0.00% | 47.3만 |
|---|
| 2026.07.13 | ₩2,507 | ₩2,548 | ₩2,481 | ₩2,521 | +0.53% | 42만 |
|---|
| 2026.07.10 | ₩2,521 | ₩2,548 | ₩2,454 | ₩2,534 | +0.53% | 36.4만 |
|---|
| 2026.07.09 | ₩2,521 | ₩2,521 | ₩2,454 | ₩2,494 | -1.06% | 48.1만 |
|---|
| 2026.07.08 | ₩2,494 | ₩2,548 | ₩2,454 | ₩2,507 | +0.54% | 66만 |
|---|
| 2026.07.07 | ₩2,642 | ₩2,709 | ₩2,507 | ₩2,548 | -3.55% | 114.4만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,642 | ₩2,561 | ₩2,588 | +0.52% | 44.4만 |
|---|
| 2026.07.02 | ₩2,575 | ₩2,655 | ₩2,507 | ₩2,561 | -0.52% | 76.6만 |
|---|
| 2026.07.01 | ₩2,601 | ₩2,735 | ₩2,561 | ₩2,561 | -1.55% | 173.2만 |
|---|
| 2026.06.30 | ₩2,548 | ₩2,655 | ₩2,521 | ₩2,615 | +2.63% | 116.9만 |
|---|
| 2026.06.29 | ₩2,414 | ₩2,521 | ₩2,373 | ₩2,507 | +3.89% | 92만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,427 | ₩2,360 | ₩2,373 | +0.57% | 67.3만 |
|---|
| 2026.06.25 | ₩2,427 | ₩2,440 | ₩2,360 | ₩2,373 | -2.21% | 61.5만 |
|---|
| 2026.06.24 | ₩2,440 | ₩2,454 | ₩2,373 | ₩2,400 | -1.65% | 51.7만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,548 | ₩2,387 | ₩2,440 | +1.68% | 89.4만 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,548 | ₩2,454 | ₩2,481 | 0.00% | 111.7만 |
|---|
| 2026.06.18 | ₩2,521 | ₩2,561 | ₩2,427 | ₩2,494 | -1.06% | 106.2만 |
|---|
| 2026.06.17 | ₩2,467 | ₩2,561 | ₩2,454 | ₩2,521 | +2.17% | 74.4만 |
|---|
| 2026.06.16 | ₩2,507 | ₩2,534 | ₩2,440 | ₩2,440 | -2.67% | 87.2만 |
|---|
| 2026.06.15 | ₩2,467 | ₩2,494 | ₩2,427 | ₩2,440 | -1.09% | 80.2만 |
|---|
| 2026.06.12 | ₩2,387 | ₩2,440 | ₩2,360 | ₩2,387 | 0.00% | 92만 |
|---|
| 2026.06.11 | ₩2,387 | ₩2,454 | ₩2,360 | ₩2,440 | +2.25% | 60.4만 |
|---|
| 2026.06.10 | ₩2,414 | ₩2,467 | ₩2,373 | ₩2,373 | -1.67% | 58.2만 |
|---|
| 2026.06.09 | ₩2,494 | ₩2,521 | ₩2,347 | ₩2,440 | -2.15% | 126.2만 |
|---|
| 2026.06.08 | ₩2,521 | ₩2,521 | ₩2,414 | ₩2,440 | -3.19% | 82.7만 |
|---|
| 2026.06.05 | ₩2,588 | ₩2,588 | ₩2,440 | ₩2,467 | -4.66% | 87.7만 |
|---|
| 2026.06.04 | ₩2,615 | ₩2,695 | ₩2,548 | ₩2,628 | +0.51% | 97.4만 |
|---|
| 2026.06.03 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,642 | -1.99% | 120.1만 |
|---|
| 2026.06.02 | ₩2,668 | ₩2,722 | ₩2,615 | ₩2,695 | +1.01% | 125.5만 |
|---|
| 2026.06.01 | ₩2,749 | ₩2,749 | ₩2,628 | ₩2,655 | -3.41% | 151.9만 |
|---|
| 2026.05.29 | ₩2,601 | ₩2,923 | ₩2,561 | ₩2,722 | +4.64% | 363.2만 |
|---|
| 2026.05.28 | ₩2,320 | ₩2,655 | ₩2,293 | ₩2,588 | +11.56% | 385.2만 |
|---|
| 2026.05.27 | ₩2,400 | ₩2,427 | ₩2,293 | ₩2,293 | -4.47% | 128.3만 |
|---|
| 2026.05.26 | ₩2,400 | ₩2,534 | ₩2,387 | ₩2,427 | +1.12% | 233.6만 |
|---|
| 2026.05.22 | ₩2,360 | ₩2,427 | ₩2,280 | ₩2,293 | -2.84% | 128.7만 |
|---|
| 2026.05.21 | ₩2,293 | ₩2,400 | ₩2,266 | ₩2,387 | +4.09% | 137.8만 |
|---|
| 2026.05.20 | ₩2,293 | ₩2,387 | ₩2,253 | ₩2,333 | +1.75% | 138.6만 |
|---|
| 2026.05.19 | ₩2,347 | ₩2,360 | ₩2,226 | ₩2,320 | -1.14% | 226.2만 |
|---|
| 2026.05.18 | ₩2,534 | ₩2,534 | ₩2,360 | ₩2,387 | -5.82% | 210.4만 |
|---|
| 2026.05.15 | ₩2,494 | ₩2,601 | ₩2,467 | ₩2,481 | -0.54% | 180.4만 |
|---|
| 2026.05.14 | ₩2,870 | ₩2,896 | ₩2,320 | ₩2,481 | -13.55% | 892.6만 |
|---|
| 2026.05.13 | ₩2,896 | ₩2,977 | ₩2,870 | ₩2,910 | +0.46% | 147.8만 |
|---|
| 2026.05.12 | ₩2,870 | ₩2,937 | ₩2,789 | ₩2,937 | +2.34% | 148.9만 |
|---|
| 2026.05.11 | ₩2,870 | ₩3,017 | ₩2,843 | ₩2,937 | +2.34% | 199.3만 |
|---|
| 2026.05.08 | ₩2,856 | ₩2,883 | ₩2,816 | ₩2,856 | 0.00% | 96.3만 |
|---|
| 2026.05.07 | ₩2,937 | ₩2,950 | ₩2,802 | ₩2,856 | -2.74% | 76.8만 |
|---|
| 2026.05.06 | ₩2,843 | ₩2,950 | ₩2,789 | ₩2,937 | +3.30% | 125.5만 |
|---|
| 2026.05.05 | ₩2,856 | ₩2,870 | ₩2,802 | ₩2,816 | -1.41% | 99.2만 |
|---|
| 2026.05.04 | ₩2,870 | ₩2,963 | ₩2,776 | ₩2,829 | -1.40% | 129.6만 |
|---|
| 2026.05.01 | ₩2,843 | ₩2,870 | ₩2,749 | ₩2,816 | -0.94% | 106.4만 |
|---|
| 2026.04.30 | ₩2,735 | ₩2,829 | ₩2,735 | ₩2,802 | +2.45% | 98.7만 |
|---|
| 2026.04.29 | ₩2,816 | ₩2,829 | ₩2,722 | ₩2,735 | -2.86% | 96.7만 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,896 | ₩2,802 | ₩2,816 | -1.87% | 105만 |
|---|
| 2026.04.27 | ₩2,950 | ₩2,990 | ₩2,896 | ₩2,910 | -1.36% | 107만 |
|---|
| 2026.04.24 | ₩2,950 | ₩3,017 | ₩2,923 | ₩2,950 | 0.00% | 103.9만 |
|---|
| 2026.04.23 | ₩2,990 | ₩2,990 | ₩2,883 | ₩2,923 | -2.24% | 112.3만 |
|---|
| 2026.04.22 | ₩2,923 | ₩3,017 | ₩2,883 | ₩2,977 | +1.83% | 167.3만 |
|---|
| 2026.04.21 | ₩3,057 | ₩3,057 | ₩2,883 | ₩2,883 | -5.70% | 259.1만 |
|---|
| 2026.04.20 | ₩3,071 | ₩3,111 | ₩3,030 | ₩3,084 | +0.44% | 171.5만 |
|---|
| 2026.04.17 | ₩3,232 | ₩3,285 | ₩3,111 | ₩3,138 | -2.90% | 187.7만 |
|---|
| 2026.04.16 | ₩3,191 | ₩3,218 | ₩3,097 | ₩3,205 | +0.42% | 148.3만 |
|---|
| 2026.04.15 | ₩3,312 | ₩3,392 | ₩3,084 | ₩3,205 | -3.24% | 275.3만 |
|---|
| 2026.04.14 | ₩3,232 | ₩3,352 | ₩3,191 | ₩3,258 | +0.83% | 173.3만 |
|---|
| 2026.04.13 | ₩3,151 | ₩3,218 | ₩2,990 | ₩3,151 | 0.00% | 297.3만 |
|---|
| 2026.04.10 | ₩3,366 | ₩3,607 | ₩3,352 | ₩3,473 | +3.19% | 300.5만 |
|---|
| 2026.04.09 | ₩3,191 | ₩3,352 | ₩3,151 | ₩3,325 | +4.20% | 91.9만 |
|---|
| 2026.04.08 | ₩3,245 | ₩3,366 | ₩3,151 | ₩3,151 | -2.89% | 137만 |
|---|
| 2026.04.07 | ₩3,151 | ₩3,165 | ₩3,057 | ₩3,071 | -2.55% | 99.8만 |
|---|
| 2026.04.06 | ₩3,245 | ₩3,339 | ₩3,165 | ₩3,165 | -2.48% | 85.8만 |
|---|
| 2026.04.02 | ₩3,071 | ₩3,232 | ₩3,030 | ₩3,218 | +4.80% | 106.4만 |
|---|
| 2026.04.01 | ₩3,299 | ₩3,312 | ₩3,165 | ₩3,178 | -3.66% | 128.8만 |
|---|
| 2026.03.31 | ₩3,057 | ₩3,285 | ₩3,030 | ₩3,232 | +5.70% | 111.8만 |
|---|
| 2026.03.30 | ₩3,232 | ₩3,258 | ₩3,044 | ₩3,084 | -4.56% | 134.6만 |
|---|
| 2026.03.27 | ₩3,446 | ₩3,460 | ₩3,151 | ₩3,205 | -7.00% | 207.8만 |
|---|
| 2026.03.26 | ₩3,594 | ₩3,701 | ₩3,460 | ₩3,513 | -2.24% | 287.3만 |
|---|
| 2026.03.25 | ₩3,406 | ₩3,513 | ₩3,366 | ₩3,392 | -0.39% | 72.3만 |
|---|
| 2026.03.24 | ₩3,379 | ₩3,473 | ₩3,299 | ₩3,352 | -0.79% | 126.4만 |
|---|
| 2026.03.23 | ₩3,419 | ₩3,473 | ₩3,312 | ₩3,379 | -1.18% | 127.8만 |
|---|
| 2026.03.20 | ₩3,513 | ₩3,513 | ₩3,312 | ₩3,406 | -3.05% | 133.6만 |
|---|
| 2026.03.19 | ₩3,486 | ₩3,567 | ₩3,299 | ₩3,500 | +0.38% | 191.6만 |
|---|
| 2026.03.18 | ₩3,714 | ₩3,714 | ₩3,527 | ₩3,540 | -4.69% | 117.1만 |
|---|
| 2026.03.17 | ₩3,674 | ₩3,741 | ₩3,580 | ₩3,701 | +0.73% | 112.5만 |
|---|
| 2026.03.16 | ₩3,647 | ₩3,728 | ₩3,553 | ₩3,661 | +0.37% | 129.3만 |
|---|
| 2026.03.13 | ₩3,701 | ₩3,755 | ₩3,580 | ₩3,607 | -2.54% | 206.9만 |
|---|
| 2026.03.12 | ₩3,741 | ₩3,822 | ₩3,607 | ₩3,661 | -2.15% | 256.7만 |
|---|
| 2026.03.11 | ₩3,460 | ₩3,835 | ₩3,433 | ₩3,822 | +10.47% | 453.9만 |
|---|
| 2026.03.10 | ₩3,312 | ₩3,527 | ₩3,312 | ₩3,379 | +2.02% | 219.3만 |
|---|
| 2026.03.09 | ₩3,138 | ₩3,285 | ₩3,084 | ₩3,285 | +4.70% | 123.8만 |
|---|
| 2026.03.06 | ₩3,178 | ₩3,339 | ₩3,165 | ₩3,191 | +0.42% | 138.8만 |
|---|
| 2026.03.05 | ₩3,285 | ₩3,339 | ₩3,151 | ₩3,232 | -1.63% | 124.1만 |
|---|
| 2026.03.04 | ₩3,218 | ₩3,379 | ₩3,138 | ₩3,285 | +2.08% | 169.6만 |
|---|
| 2026.03.03 | ₩3,151 | ₩3,272 | ₩3,030 | ₩3,205 | +1.70% | 172.5만 |
|---|
| 2026.03.02 | ₩3,071 | ₩3,352 | ₩3,030 | ₩3,325 | +8.30% | 190.9만 |
|---|
| 2026.02.27 | ₩3,325 | ₩3,339 | ₩3,111 | ₩3,232 | -2.82% | 208.2만 |
|---|
| 2026.02.26 | ₩3,406 | ₩3,446 | ₩3,272 | ₩3,433 | +0.79% | 151.1만 |
|---|
| 2026.02.25 | ₩3,406 | ₩3,607 | ₩3,299 | ₩3,473 | +1.97% | 419만 |
|---|
| 2026.02.24 | ₩2,870 | ₩3,460 | ₩2,856 | ₩3,406 | +18.69% | 794.9만 |
|---|
| 2026.02.23 | ₩2,722 | ₩2,762 | ₩2,668 | ₩2,749 | +0.99% | 94만 |
|---|
| 2026.02.20 | ₩2,856 | ₩2,870 | ₩2,749 | ₩2,762 | -3.29% | 106.1만 |
|---|
| 2026.02.19 | ₩2,816 | ₩2,937 | ₩2,776 | ₩2,883 | +2.38% | 98.9만 |
|---|
| 2026.02.18 | ₩2,843 | ₩2,950 | ₩2,789 | ₩2,816 | -0.94% | 151.5만 |
|---|
| 2026.02.17 | ₩2,923 | ₩2,977 | ₩2,722 | ₩2,843 | -2.75% | 183만 |
|---|
| 2026.02.13 | ₩2,829 | ₩3,178 | ₩2,762 | ₩2,910 | +2.84% | 350.9만 |
|---|
| 2026.02.12 | ₩2,655 | ₩3,017 | ₩2,655 | ₩2,802 | +5.56% | 374.4만 |
|---|
| 2026.02.11 | ₩2,709 | ₩2,735 | ₩2,494 | ₩2,682 | -0.99% | 265.7만 |
|---|
| 2026.02.10 | ₩2,682 | ₩2,896 | ₩2,507 | ₩2,749 | +2.50% | 2139.3만 |
|---|
| 2026.02.09 | ₩2,440 | ₩2,507 | ₩2,320 | ₩2,467 | +1.10% | 118.1만 |
|---|
| 2026.02.06 | ₩2,226 | ₩2,387 | ₩2,212 | ₩2,360 | +6.02% | 96.7만 |
|---|
| 2026.02.05 | ₩2,293 | ₩2,320 | ₩2,145 | ₩2,172 | -5.26% | 152.1만 |
|---|
| 2026.02.04 | ₩2,454 | ₩2,454 | ₩2,280 | ₩2,333 | -4.92% | 119.8만 |
|---|
| 2026.02.03 | ₩2,414 | ₩2,454 | ₩2,320 | ₩2,414 | 0.00% | 172.8만 |
|---|
| 2026.02.02 | ₩2,400 | ₩2,467 | ₩2,373 | ₩2,387 | -0.56% | 72.8만 |
|---|
| 2026.01.30 | ₩2,481 | ₩2,534 | ₩2,400 | ₩2,414 | -2.70% | 113.7만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,575 | ₩2,440 | ₩2,494 | -2.11% | 113.5만 |
|---|
| 2026.01.28 | ₩2,655 | ₩2,668 | ₩2,548 | ₩2,548 | -4.04% | 111.5만 |
|---|
| 2026.01.27 | ₩2,561 | ₩2,682 | ₩2,548 | ₩2,642 | +3.14% | 127.9만 |
|---|
| 2026.01.26 | ₩2,709 | ₩2,709 | ₩2,561 | ₩2,575 | -4.95% | 137.5만 |
|---|
| 2026.01.23 | ₩2,709 | ₩2,762 | ₩2,615 | ₩2,655 | -1.98% | 148.1만 |
|---|
| 2026.01.22 | ₩2,735 | ₩2,816 | ₩2,709 | ₩2,709 | -0.98% | 98.4만 |
|---|
| 2026.01.21 | ₩2,829 | ₩2,829 | ₩2,628 | ₩2,709 | -4.27% | 231.5만 |
|---|
| 2026.01.20 | ₩2,776 | ₩2,829 | ₩2,749 | ₩2,789 | +0.48% | 117만 |
|---|
| 2026.01.16 | ₩2,829 | ₩2,963 | ₩2,802 | ₩2,883 | +1.90% | 115만 |
|---|
| 2026.01.15 | ₩2,870 | ₩2,883 | ₩2,802 | ₩2,802 | -2.34% | 75.9만 |
|---|
| 2026.01.14 | ₩2,816 | ₩2,896 | ₩2,776 | ₩2,896 | +2.86% | 96.7만 |
|---|
| 2026.01.13 | ₩2,910 | ₩2,923 | ₩2,776 | ₩2,843 | -2.30% | 88.9만 |
|---|
| 2026.01.12 | ₩2,856 | ₩2,896 | ₩2,776 | ₩2,856 | 0.00% | 93.6만 |
|---|
| 2026.01.09 | ₩2,950 | ₩2,977 | ₩2,762 | ₩2,802 | -5.00% | 118.5만 |
|---|
| 2026.01.08 | ₩2,802 | ₩2,963 | ₩2,789 | ₩2,937 | +4.78% | 102.7만 |
|---|
| 2026.01.07 | ₩2,856 | ₩2,856 | ₩2,789 | ₩2,829 | -0.94% | 71.1만 |
|---|
| 2026.01.06 | ₩2,843 | ₩2,883 | ₩2,749 | ₩2,856 | +0.47% | 81.2만 |
|---|
| 2026.01.05 | ₩2,829 | ₩2,856 | ₩2,762 | ₩2,802 | -0.95% | 129.6만 |
|---|
| 2026.01.02 | ₩2,762 | ₩2,843 | ₩2,695 | ₩2,829 | +2.43% | 83.7만 |
|---|
| 2025.12.31 | ₩2,735 | ₩2,802 | ₩2,615 | ₩2,682 | -1.96% | 156.3만 |
|---|
| 2025.12.30 | ₩2,829 | ₩2,870 | ₩2,722 | ₩2,749 | -2.84% | 100.8만 |
|---|
| 2025.12.29 | ₩2,802 | ₩2,843 | ₩2,762 | ₩2,829 | +0.96% | 134.2만 |
|---|
| 2025.12.26 | ₩2,923 | ₩2,923 | ₩2,816 | ₩2,883 | -1.38% | 93.7만 |
|---|
| 2025.12.24 | ₩2,896 | ₩2,977 | ₩2,856 | ₩2,923 | +0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩2,883 | ₩2,977 | ₩2,870 | ₩2,923 | +1.40% | 106.8만 |
|---|
| 2025.12.22 | ₩2,789 | ₩3,044 | ₩2,789 | ₩2,937 | +5.29% | 194.2만 |
|---|
| 2025.12.19 | ₩2,776 | ₩2,856 | ₩2,762 | ₩2,789 | +0.48% | 200만 |
|---|
| 2025.12.18 | ₩2,802 | ₩2,910 | ₩2,776 | ₩2,776 | -0.96% | 165만 |
|---|
| 2025.12.17 | ₩2,977 | ₩3,030 | ₩2,735 | ₩2,735 | -8.11% | 218.7만 |
|---|
| 2025.12.16 | ₩3,004 | ₩3,097 | ₩2,963 | ₩2,977 | -0.89% | 150.1만 |
|---|
| 2025.12.15 | ₩3,245 | ₩3,285 | ₩2,963 | ₩2,963 | -8.68% | 226.6만 |
|---|
| 2025.12.12 | ₩3,178 | ₩3,419 | ₩3,178 | ₩3,232 | +1.69% | 278.7만 |
|---|
| 2025.12.11 | ₩3,138 | ₩3,205 | ₩3,097 | ₩3,191 | +1.71% | 106.8만 |
|---|
| 2025.12.10 | ₩3,258 | ₩3,325 | ₩3,165 | ₩3,218 | -1.23% | 199.9만 |
|---|
| 2025.12.09 | ₩3,191 | ₩3,325 | ₩3,124 | ₩3,299 | +3.36% | 178.8만 |
|---|
| 2025.12.08 | ₩3,218 | ₩3,232 | ₩3,044 | ₩3,165 | -1.67% | 130.4만 |
|---|
| 2025.12.05 | ₩3,339 | ₩3,392 | ₩3,124 | ₩3,178 | -4.82% | 302.8만 |
|---|
| 2025.12.04 | ₩3,299 | ₩3,433 | ₩3,258 | ₩3,299 | 0.00% | 503.5만 |
|---|
| 2025.12.03 | ₩3,084 | ₩3,352 | ₩3,017 | ₩3,339 | +8.26% | 511.2만 |
|---|
| 2025.12.02 | ₩3,044 | ₩3,044 | ₩2,937 | ₩2,963 | -2.64% | 189.9만 |
|---|
| 2025.12.01 | ₩3,151 | ₩3,245 | ₩3,004 | ₩3,030 | -3.83% | 347.1만 |
|---|
| 2025.11.28 | ₩3,299 | ₩3,419 | ₩3,151 | ₩3,245 | -1.63% | 605만 |
|---|
| 2025.11.26 | ₩2,749 | ₩3,151 | ₩2,655 | ₩3,071 | +11.71% | 1402.4만 |
|---|
| 2025.11.25 | ₩2,588 | ₩2,588 | ₩2,481 | ₩2,521 | -2.59% | 99.5만 |
|---|
| 2025.11.24 | ₩2,481 | ₩2,588 | ₩2,467 | ₩2,575 | +3.78% | 139.3만 |
|---|
| 2025.11.21 | ₩2,347 | ₩2,454 | ₩2,280 | ₩2,454 | +4.57% | 183.8만 |
|---|
| 2025.11.20 | ₩2,561 | ₩2,655 | ₩2,293 | ₩2,320 | -9.42% | 297.9만 |
|---|
| 2025.11.19 | ₩2,668 | ₩2,709 | ₩2,561 | ₩2,575 | -3.52% | 147.7만 |
|---|
| 2025.11.18 | ₩2,642 | ₩2,735 | ₩2,615 | ₩2,682 | +1.52% | 128.3만 |
|---|
| 2025.11.17 | ₩2,749 | ₩2,776 | ₩2,642 | ₩2,709 | -1.46% | 185.9만 |
|---|
| 2025.11.14 | ₩2,615 | ₩2,829 | ₩2,601 | ₩2,776 | +6.15% | 197.5만 |
|---|
| 2025.11.13 | ₩2,789 | ₩2,870 | ₩2,642 | ₩2,668 | -4.33% | 245.5만 |
|---|
| 2025.11.12 | ₩2,789 | ₩2,950 | ₩2,789 | ₩2,843 | +1.92% | 140.7만 |
|---|
| 2025.11.11 | ₩2,789 | ₩2,856 | ₩2,735 | ₩2,802 | +0.48% | 102.8만 |
|---|
| 2025.11.10 | ₩2,843 | ₩2,937 | ₩2,735 | ₩2,802 | -1.42% | 191.7만 |
|---|
| 2025.11.07 | ₩2,682 | ₩2,776 | ₩2,601 | ₩2,749 | +2.50% | 204.5만 |
|---|
| 2025.11.06 | ₩2,829 | ₩2,883 | ₩2,709 | ₩2,722 | -3.79% | 144만 |
|---|
| 2025.11.05 | ₩2,843 | ₩2,977 | ₩2,735 | ₩2,843 | 0.00% | 265.5만 |
|---|
| 2025.11.04 | ₩2,722 | ₩2,856 | ₩2,655 | ₩2,709 | -0.49% | 233.4만 |
|---|
| 2025.11.03 | ₩3,030 | ₩3,030 | ₩2,816 | ₩2,843 | -6.19% | 234.9만 |
|---|
| 2025.10.31 | ₩2,923 | ₩3,097 | ₩2,923 | ₩2,990 | +2.29% | 202.1만 |
|---|
| 2025.10.30 | ₩2,802 | ₩3,044 | ₩2,762 | ₩2,896 | +3.35% | 207만 |
|---|
| 2025.10.29 | ₩2,990 | ₩3,057 | ₩2,829 | ₩2,856 | -4.48% | 298.3만 |
|---|
| 2025.10.28 | ₩3,178 | ₩3,191 | ₩2,923 | ₩2,937 | -7.59% | 378.2만 |
|---|
| 2025.10.27 | ₩3,245 | ₩3,285 | ₩3,138 | ₩3,205 | -1.24% | 246.9만 |
|---|
| 2025.10.24 | ₩3,352 | ₩3,446 | ₩3,232 | ₩3,245 | -3.20% | 171.3만 |
|---|
| 2025.10.23 | ₩3,352 | ₩3,419 | ₩3,205 | ₩3,312 | -1.20% | 370.9만 |
|---|
| 2025.10.22 | ₩3,500 | ₩3,500 | ₩3,258 | ₩3,366 | -3.83% | 407.7만 |
|---|
| 2025.10.21 | ₩3,728 | ₩3,728 | ₩3,567 | ₩3,580 | -3.96% | 151.3만 |
|---|
| 2025.10.20 | ₩3,822 | ₩3,875 | ₩3,647 | ₩3,755 | -1.75% | 161.8만 |
|---|
| 2025.10.17 | ₩3,755 | ₩3,808 | ₩3,594 | ₩3,701 | -1.43% | 234.3만 |
|---|
| 2025.10.16 | ₩3,929 | ₩4,063 | ₩3,768 | ₩3,808 | -3.07% | 209.5만 |
|---|
| 2025.10.15 | ₩3,969 | ₩4,076 | ₩3,768 | ₩3,915 | -1.35% | 318.8만 |
|---|
| 2025.10.14 | ₩3,902 | ₩3,929 | ₩3,728 | ₩3,862 | -1.03% | 335만 |
|---|
| 2025.10.13 | ₩4,036 | ₩4,063 | ₩3,929 | ₩4,036 | 0.00% | 243.6만 |
|---|
| 2025.10.10 | ₩4,237 | ₩4,251 | ₩3,915 | ₩3,915 | -7.59% | 390.4만 |
|---|