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 | ₩1,446 | ₩1,459 | ₩1,406 | ₩1,433 | -0.93% | 60만 |
| 2026.10.08 | ₩1,500 | ₩1,540 | ₩1,419 | ₩1,433 | -4.46% | 56.2만 |
| 2026.10.07 | ₩1,446 | ₩1,553 | ₩1,433 | ₩1,500 | +3.70% | 64만 |
| 2026.10.06 | ₩1,459 | ₩1,567 | ₩1,406 | ₩1,433 | -1.83% | 199만 |
| 2026.10.05 | ₩1,540 | ₩1,553 | ₩1,406 | ₩1,433 | -6.96% | 191만 |
| 2026.10.02 | ₩1,647 | ₩1,647 | ₩1,526 | ₩1,553 | -5.69% | 84.6만 |
| 2026.10.01 | ₩1,620 | ₩1,647 | ₩1,580 | ₩1,607 | -0.83% | 68.3만 |
| 2026.09.30 | ₩1,674 | ₩1,687 | ₩1,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,607 |
| -4.00% |
| 51.9만 |
| 2026.09.29 | ₩1,701 | ₩1,714 | ₩1,634 | ₩1,674 | -1.57% | 63.1만 |
|---|
| 2026.09.28 | ₩1,701 | ₩1,714 | ₩1,660 | ₩1,674 | -1.57% | 42.4만 |
|---|
| 2026.09.25 | ₩1,767 | ₩1,781 | ₩1,687 | ₩1,714 | -3.03% | 48.3만 |
|---|
| 2026.09.24 | ₩1,741 | ₩1,767 | ₩1,727 | ₩1,754 | +0.77% | 30.9만 |
|---|
| 2026.09.23 | ₩1,861 | ₩1,861 | ₩1,754 | ₩1,754 | -5.76% | 46.1만 |
|---|
| 2026.09.22 | ₩1,808 | ₩1,861 | ₩1,714 | ₩1,848 | +2.22% | 133.1만 |
|---|
| 2026.09.21 | ₩1,821 | ₩1,861 | ₩1,794 | ₩1,808 | -0.74% | 56.6만 |
|---|
| 2026.09.18 | ₩1,901 | ₩1,915 | ₩1,808 | ₩1,821 | -4.23% | 68.6만 |
|---|
| 2026.09.17 | ₩1,942 | ₩1,968 | ₩1,901 | ₩1,901 | -2.07% | 38.9만 |
|---|
| 2026.09.16 | ₩1,928 | ₩1,982 | ₩1,915 | ₩1,928 | 0.00% | 28.5만 |
|---|
| 2026.09.15 | ₩1,942 | ₩1,968 | ₩1,915 | ₩1,928 | -0.69% | 34.4만 |
|---|
| 2026.09.14 | ₩1,915 | ₩2,008 | ₩1,901 | ₩1,942 | +1.40% | 40.5만 |
|---|
| 2026.09.11 | ₩1,995 | ₩1,995 | ₩1,928 | ₩1,942 | -2.68% | 44.5만 |
|---|
| 2026.09.10 | ₩1,942 | ₩1,982 | ₩1,942 | ₩1,955 | +0.69% | 20.1만 |
|---|
| 2026.09.09 | ₩1,995 | ₩2,008 | ₩1,942 | ₩1,955 | -2.01% | 29.4만 |
|---|
| 2026.09.08 | ₩1,955 | ₩2,035 | ₩1,942 | ₩2,008 | +2.74% | 55.9만 |
|---|
| 2026.09.04 | ₩1,982 | ₩1,982 | ₩1,928 | ₩1,928 | -2.70% | 40.6만 |
|---|
| 2026.09.03 | ₩1,982 | ₩1,995 | ₩1,928 | ₩1,928 | -2.70% | 38.2만 |
|---|
| 2026.09.02 | ₩1,955 | ₩2,035 | ₩1,955 | ₩1,955 | 0.00% | 53.7만 |
|---|
| 2026.09.01 | ₩1,995 | ₩2,008 | ₩1,968 | ₩1,968 | -1.34% | 32.7만 |
|---|
| 2026.08.31 | ₩1,995 | ₩2,008 | ₩1,955 | ₩1,995 | 0.00% | 40.5만 |
|---|
| 2026.08.28 | ₩2,008 | ₩2,022 | ₩1,955 | ₩1,982 | -1.33% | 46.7만 |
|---|
| 2026.08.27 | ₩2,022 | ₩2,062 | ₩1,995 | ₩2,008 | -0.66% | 39.8만 |
|---|
| 2026.08.26 | ₩2,049 | ₩2,049 | ₩1,968 | ₩2,035 | -0.65% | 56.3만 |
|---|
| 2026.08.25 | ₩1,995 | ₩2,049 | ₩1,968 | ₩2,008 | +0.67% | 58.6만 |
|---|
| 2026.08.24 | ₩2,008 | ₩2,102 | ₩1,968 | ₩1,982 | -1.33% | 151만 |
|---|
| 2026.08.21 | ₩2,008 | ₩2,049 | ₩1,995 | ₩2,008 | 0.00% | 33.2만 |
|---|
| 2026.08.20 | ₩2,089 | ₩2,102 | ₩1,982 | ₩1,995 | -4.49% | 61.4만 |
|---|
| 2026.08.19 | ₩2,008 | ₩2,089 | ₩1,982 | ₩2,075 | +3.33% | 72.4만 |
|---|
| 2026.08.18 | ₩2,008 | ₩2,022 | ₩1,928 | ₩1,968 | -2.00% | 136.5만 |
|---|
| 2026.08.17 | ₩2,102 | ₩2,156 | ₩2,008 | ₩2,022 | -3.82% | 93.3만 |
|---|
| 2026.08.14 | ₩2,249 | ₩2,263 | ₩1,942 | ₩2,075 | -7.74% | 273.8만 |
|---|
| 2026.08.13 | ₩2,316 | ₩2,330 | ₩2,236 | ₩2,249 | -2.89% | 60.8만 |
|---|
| 2026.08.12 | ₩2,303 | ₩2,357 | ₩2,290 | ₩2,330 | +1.16% | 43.3만 |
|---|
| 2026.08.11 | ₩2,531 | ₩2,611 | ₩2,236 | ₩2,249 | -11.11% | 191.8만 |
|---|
| 2026.08.10 | ₩2,517 | ₩2,624 | ₩2,517 | ₩2,598 | +3.19% | 62.6만 |
|---|
| 2026.08.07 | ₩2,424 | ₩2,571 | ₩2,424 | ₩2,531 | +4.42% | 63.3만 |
|---|
| 2026.08.06 | ₩2,477 | ₩2,517 | ₩2,410 | ₩2,410 | -2.70% | 42.3만 |
|---|
| 2026.08.05 | ₩2,450 | ₩2,491 | ₩2,397 | ₩2,477 | +1.09% | 46.8만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,464 | ₩2,383 | ₩2,437 | +1.11% | 64.7만 |
|---|
| 2026.08.03 | ₩2,303 | ₩2,397 | ₩2,303 | ₩2,370 | +2.91% | 37.6만 |
|---|
| 2026.07.31 | ₩2,343 | ₩2,357 | ₩2,249 | ₩2,303 | -1.71% | 31.1만 |
|---|
| 2026.07.30 | ₩2,236 | ₩2,343 | ₩2,236 | ₩2,330 | +4.19% | 51.1만 |
|---|
| 2026.07.29 | ₩2,276 | ₩2,303 | ₩2,209 | ₩2,236 | -1.76% | 60.3만 |
|---|
| 2026.07.28 | ₩2,316 | ₩2,343 | ₩2,223 | ₩2,249 | -2.89% | 71.8만 |
|---|
| 2026.07.27 | ₩2,357 | ₩2,383 | ₩2,303 | ₩2,330 | -1.14% | 35.1만 |
|---|
| 2026.07.24 | ₩2,357 | ₩2,370 | ₩2,276 | ₩2,290 | -2.84% | 36.9만 |
|---|
| 2026.07.23 | ₩2,357 | ₩2,370 | ₩2,316 | ₩2,357 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩2,397 | ₩2,437 | ₩2,357 | ₩2,370 | -1.12% | 42.5만 |
|---|
| 2026.07.21 | ₩2,383 | ₩2,450 | ₩2,383 | ₩2,410 | +1.12% | 52.5만 |
|---|
| 2026.07.20 | ₩2,343 | ₩2,450 | ₩2,343 | ₩2,397 | +2.29% | 47.3만 |
|---|
| 2026.07.17 | ₩2,383 | ₩2,397 | ₩2,330 | ₩2,343 | -1.69% | 74.6만 |
|---|
| 2026.07.16 | ₩2,504 | ₩2,517 | ₩2,370 | ₩2,397 | -4.28% | 100.6만 |
|---|
| 2026.07.15 | ₩2,491 | ₩2,544 | ₩2,477 | ₩2,491 | 0.00% | 43.6만 |
|---|
| 2026.07.14 | ₩2,504 | ₩2,544 | ₩2,464 | ₩2,504 | 0.00% | 47.3만 |
|---|
| 2026.07.13 | ₩2,504 | ₩2,544 | ₩2,477 | ₩2,517 | +0.53% | 42만 |
|---|
| 2026.07.10 | ₩2,517 | ₩2,544 | ₩2,450 | ₩2,531 | +0.53% | 36.4만 |
|---|
| 2026.07.09 | ₩2,517 | ₩2,517 | ₩2,450 | ₩2,491 | -1.06% | 48.1만 |
|---|
| 2026.07.08 | ₩2,491 | ₩2,544 | ₩2,450 | ₩2,504 | +0.54% | 66만 |
|---|
| 2026.07.07 | ₩2,638 | ₩2,705 | ₩2,504 | ₩2,544 | -3.55% | 114.4만 |
|---|
| 2026.07.06 | ₩2,571 | ₩2,638 | ₩2,557 | ₩2,584 | +0.52% | 44.4만 |
|---|
| 2026.07.02 | ₩2,571 | ₩2,651 | ₩2,504 | ₩2,557 | -0.52% | 76.6만 |
|---|
| 2026.07.01 | ₩2,598 | ₩2,732 | ₩2,557 | ₩2,557 | -1.55% | 173.2만 |
|---|
| 2026.06.30 | ₩2,544 | ₩2,651 | ₩2,517 | ₩2,611 | +2.63% | 116.9만 |
|---|
| 2026.06.29 | ₩2,410 | ₩2,517 | ₩2,370 | ₩2,504 | +3.89% | 92만 |
|---|
| 2026.06.26 | ₩2,357 | ₩2,424 | ₩2,357 | ₩2,370 | +0.57% | 67.3만 |
|---|
| 2026.06.25 | ₩2,424 | ₩2,437 | ₩2,357 | ₩2,370 | -2.21% | 61.5만 |
|---|
| 2026.06.24 | ₩2,437 | ₩2,450 | ₩2,370 | ₩2,397 | -1.65% | 51.7만 |
|---|
| 2026.06.23 | ₩2,397 | ₩2,544 | ₩2,383 | ₩2,437 | +1.68% | 89.4만 |
|---|
| 2026.06.22 | ₩2,477 | ₩2,544 | ₩2,450 | ₩2,477 | 0.00% | 111.7만 |
|---|
| 2026.06.18 | ₩2,517 | ₩2,557 | ₩2,424 | ₩2,491 | -1.06% | 106.2만 |
|---|
| 2026.06.17 | ₩2,464 | ₩2,557 | ₩2,450 | ₩2,517 | +2.17% | 74.4만 |
|---|
| 2026.06.16 | ₩2,504 | ₩2,531 | ₩2,437 | ₩2,437 | -2.67% | 87.2만 |
|---|
| 2026.06.15 | ₩2,464 | ₩2,491 | ₩2,424 | ₩2,437 | -1.09% | 80.2만 |
|---|
| 2026.06.12 | ₩2,383 | ₩2,437 | ₩2,357 | ₩2,383 | 0.00% | 92만 |
|---|
| 2026.06.11 | ₩2,383 | ₩2,450 | ₩2,357 | ₩2,437 | +2.25% | 60.4만 |
|---|
| 2026.06.10 | ₩2,410 | ₩2,464 | ₩2,370 | ₩2,370 | -1.67% | 58.2만 |
|---|
| 2026.06.09 | ₩2,491 | ₩2,517 | ₩2,343 | ₩2,437 | -2.15% | 126.2만 |
|---|
| 2026.06.08 | ₩2,517 | ₩2,517 | ₩2,410 | ₩2,437 | -3.19% | 82.7만 |
|---|
| 2026.06.05 | ₩2,584 | ₩2,584 | ₩2,437 | ₩2,464 | -4.66% | 87.7만 |
|---|
| 2026.06.04 | ₩2,611 | ₩2,691 | ₩2,544 | ₩2,624 | +0.51% | 97.4만 |
|---|
| 2026.06.03 | ₩2,691 | ₩2,691 | ₩2,571 | ₩2,638 | -1.99% | 120.1만 |
|---|
| 2026.06.02 | ₩2,665 | ₩2,718 | ₩2,611 | ₩2,691 | +1.01% | 125.5만 |
|---|
| 2026.06.01 | ₩2,745 | ₩2,745 | ₩2,624 | ₩2,651 | -3.41% | 151.9만 |
|---|
| 2026.05.29 | ₩2,598 | ₩2,919 | ₩2,557 | ₩2,718 | +4.64% | 363.2만 |
|---|
| 2026.05.28 | ₩2,316 | ₩2,651 | ₩2,290 | ₩2,584 | +11.56% | 385.2만 |
|---|
| 2026.05.27 | ₩2,397 | ₩2,424 | ₩2,290 | ₩2,290 | -4.47% | 128.3만 |
|---|
| 2026.05.26 | ₩2,397 | ₩2,531 | ₩2,383 | ₩2,424 | +1.12% | 233.6만 |
|---|
| 2026.05.22 | ₩2,357 | ₩2,424 | ₩2,276 | ₩2,290 | -2.84% | 128.7만 |
|---|
| 2026.05.21 | ₩2,290 | ₩2,397 | ₩2,263 | ₩2,383 | +4.09% | 137.8만 |
|---|
| 2026.05.20 | ₩2,290 | ₩2,383 | ₩2,249 | ₩2,330 | +1.75% | 138.6만 |
|---|
| 2026.05.19 | ₩2,343 | ₩2,357 | ₩2,223 | ₩2,316 | -1.14% | 226.2만 |
|---|
| 2026.05.18 | ₩2,531 | ₩2,531 | ₩2,357 | ₩2,383 | -5.82% | 210.4만 |
|---|
| 2026.05.15 | ₩2,491 | ₩2,598 | ₩2,464 | ₩2,477 | -0.54% | 180.4만 |
|---|
| 2026.05.14 | ₩2,865 | ₩2,892 | ₩2,316 | ₩2,477 | -13.55% | 892.6만 |
|---|
| 2026.05.13 | ₩2,892 | ₩2,973 | ₩2,865 | ₩2,906 | +0.46% | 147.8만 |
|---|
| 2026.05.12 | ₩2,865 | ₩2,932 | ₩2,785 | ₩2,932 | +2.34% | 148.9만 |
|---|
| 2026.05.11 | ₩2,865 | ₩3,013 | ₩2,839 | ₩2,932 | +2.34% | 199.3만 |
|---|
| 2026.05.08 | ₩2,852 | ₩2,879 | ₩2,812 | ₩2,852 | 0.00% | 96.3만 |
|---|
| 2026.05.07 | ₩2,932 | ₩2,946 | ₩2,798 | ₩2,852 | -2.74% | 76.8만 |
|---|
| 2026.05.06 | ₩2,839 | ₩2,946 | ₩2,785 | ₩2,932 | +3.30% | 125.5만 |
|---|
| 2026.05.05 | ₩2,852 | ₩2,865 | ₩2,798 | ₩2,812 | -1.41% | 99.2만 |
|---|
| 2026.05.04 | ₩2,865 | ₩2,959 | ₩2,772 | ₩2,825 | -1.40% | 129.6만 |
|---|
| 2026.05.01 | ₩2,839 | ₩2,865 | ₩2,745 | ₩2,812 | -0.94% | 106.4만 |
|---|
| 2026.04.30 | ₩2,732 | ₩2,825 | ₩2,732 | ₩2,798 | +2.45% | 98.7만 |
|---|
| 2026.04.29 | ₩2,812 | ₩2,825 | ₩2,718 | ₩2,732 | -2.86% | 96.7만 |
|---|
| 2026.04.28 | ₩2,865 | ₩2,892 | ₩2,798 | ₩2,812 | -1.87% | 105만 |
|---|
| 2026.04.27 | ₩2,946 | ₩2,986 | ₩2,892 | ₩2,906 | -1.36% | 107만 |
|---|
| 2026.04.24 | ₩2,946 | ₩3,013 | ₩2,919 | ₩2,946 | 0.00% | 103.9만 |
|---|
| 2026.04.23 | ₩2,986 | ₩2,986 | ₩2,879 | ₩2,919 | -2.24% | 112.3만 |
|---|
| 2026.04.22 | ₩2,919 | ₩3,013 | ₩2,879 | ₩2,973 | +1.83% | 167.3만 |
|---|
| 2026.04.21 | ₩3,053 | ₩3,053 | ₩2,879 | ₩2,879 | -5.70% | 259.1만 |
|---|
| 2026.04.20 | ₩3,066 | ₩3,106 | ₩3,026 | ₩3,080 | +0.44% | 171.5만 |
|---|
| 2026.04.17 | ₩3,227 | ₩3,281 | ₩3,106 | ₩3,133 | -2.90% | 187.7만 |
|---|
| 2026.04.16 | ₩3,187 | ₩3,214 | ₩3,093 | ₩3,200 | +0.42% | 148.3만 |
|---|
| 2026.04.15 | ₩3,307 | ₩3,388 | ₩3,080 | ₩3,200 | -3.24% | 275.3만 |
|---|
| 2026.04.14 | ₩3,227 | ₩3,347 | ₩3,187 | ₩3,254 | +0.83% | 173.3만 |
|---|
| 2026.04.13 | ₩3,147 | ₩3,214 | ₩2,986 | ₩3,147 | 0.00% | 297.3만 |
|---|
| 2026.04.10 | ₩3,361 | ₩3,602 | ₩3,347 | ₩3,468 | +3.19% | 300.5만 |
|---|
| 2026.04.09 | ₩3,187 | ₩3,347 | ₩3,147 | ₩3,321 | +4.20% | 91.9만 |
|---|
| 2026.04.08 | ₩3,240 | ₩3,361 | ₩3,147 | ₩3,147 | -2.89% | 137만 |
|---|
| 2026.04.07 | ₩3,147 | ₩3,160 | ₩3,053 | ₩3,066 | -2.55% | 99.8만 |
|---|
| 2026.04.06 | ₩3,240 | ₩3,334 | ₩3,160 | ₩3,160 | -2.48% | 85.8만 |
|---|
| 2026.04.02 | ₩3,066 | ₩3,227 | ₩3,026 | ₩3,214 | +4.80% | 106.4만 |
|---|
| 2026.04.01 | ₩3,294 | ₩3,307 | ₩3,160 | ₩3,173 | -3.66% | 128.8만 |
|---|
| 2026.03.31 | ₩3,053 | ₩3,281 | ₩3,026 | ₩3,227 | +5.70% | 111.8만 |
|---|
| 2026.03.30 | ₩3,227 | ₩3,254 | ₩3,039 | ₩3,080 | -4.56% | 134.6만 |
|---|
| 2026.03.27 | ₩3,441 | ₩3,455 | ₩3,147 | ₩3,200 | -7.00% | 207.8만 |
|---|
| 2026.03.26 | ₩3,588 | ₩3,696 | ₩3,455 | ₩3,508 | -2.24% | 287.3만 |
|---|
| 2026.03.25 | ₩3,401 | ₩3,508 | ₩3,361 | ₩3,388 | -0.39% | 72.3만 |
|---|
| 2026.03.24 | ₩3,374 | ₩3,468 | ₩3,294 | ₩3,347 | -0.79% | 126.4만 |
|---|
| 2026.03.23 | ₩3,414 | ₩3,468 | ₩3,307 | ₩3,374 | -1.18% | 127.8만 |
|---|
| 2026.03.20 | ₩3,508 | ₩3,508 | ₩3,307 | ₩3,401 | -3.05% | 133.6만 |
|---|
| 2026.03.19 | ₩3,481 | ₩3,562 | ₩3,294 | ₩3,495 | +0.38% | 191.6만 |
|---|
| 2026.03.18 | ₩3,709 | ₩3,709 | ₩3,522 | ₩3,535 | -4.69% | 117.1만 |
|---|
| 2026.03.17 | ₩3,669 | ₩3,736 | ₩3,575 | ₩3,696 | +0.73% | 112.5만 |
|---|
| 2026.03.16 | ₩3,642 | ₩3,722 | ₩3,548 | ₩3,655 | +0.37% | 129.3만 |
|---|
| 2026.03.13 | ₩3,696 | ₩3,749 | ₩3,575 | ₩3,602 | -2.54% | 206.9만 |
|---|
| 2026.03.12 | ₩3,736 | ₩3,816 | ₩3,602 | ₩3,655 | -2.15% | 256.7만 |
|---|
| 2026.03.11 | ₩3,455 | ₩3,829 | ₩3,428 | ₩3,816 | +10.47% | 453.9만 |
|---|
| 2026.03.10 | ₩3,307 | ₩3,522 | ₩3,307 | ₩3,374 | +2.02% | 219.3만 |
|---|
| 2026.03.09 | ₩3,133 | ₩3,281 | ₩3,080 | ₩3,281 | +4.70% | 123.8만 |
|---|
| 2026.03.06 | ₩3,173 | ₩3,334 | ₩3,160 | ₩3,187 | +0.42% | 138.8만 |
|---|
| 2026.03.05 | ₩3,281 | ₩3,334 | ₩3,147 | ₩3,227 | -1.63% | 124.1만 |
|---|
| 2026.03.04 | ₩3,214 | ₩3,374 | ₩3,133 | ₩3,281 | +2.08% | 169.6만 |
|---|
| 2026.03.03 | ₩3,147 | ₩3,267 | ₩3,026 | ₩3,200 | +1.70% | 172.5만 |
|---|
| 2026.03.02 | ₩3,066 | ₩3,347 | ₩3,026 | ₩3,321 | +8.30% | 190.9만 |
|---|
| 2026.02.27 | ₩3,321 | ₩3,334 | ₩3,106 | ₩3,227 | -2.82% | 208.2만 |
|---|
| 2026.02.26 | ₩3,401 | ₩3,441 | ₩3,267 | ₩3,428 | +0.79% | 151.1만 |
|---|
| 2026.02.25 | ₩3,401 | ₩3,602 | ₩3,294 | ₩3,468 | +1.97% | 419만 |
|---|
| 2026.02.24 | ₩2,865 | ₩3,455 | ₩2,852 | ₩3,401 | +18.69% | 794.9만 |
|---|
| 2026.02.23 | ₩2,718 | ₩2,758 | ₩2,665 | ₩2,745 | +0.99% | 94만 |
|---|
| 2026.02.20 | ₩2,852 | ₩2,865 | ₩2,745 | ₩2,758 | -3.29% | 106.1만 |
|---|
| 2026.02.19 | ₩2,812 | ₩2,932 | ₩2,772 | ₩2,879 | +2.38% | 98.9만 |
|---|
| 2026.02.18 | ₩2,839 | ₩2,946 | ₩2,785 | ₩2,812 | -0.94% | 151.5만 |
|---|
| 2026.02.17 | ₩2,919 | ₩2,973 | ₩2,718 | ₩2,839 | -2.75% | 183만 |
|---|
| 2026.02.13 | ₩2,825 | ₩3,173 | ₩2,758 | ₩2,906 | +2.84% | 350.9만 |
|---|
| 2026.02.12 | ₩2,651 | ₩3,013 | ₩2,651 | ₩2,798 | +5.56% | 374.4만 |
|---|
| 2026.02.11 | ₩2,705 | ₩2,732 | ₩2,491 | ₩2,678 | -0.99% | 265.7만 |
|---|
| 2026.02.10 | ₩2,678 | ₩2,892 | ₩2,504 | ₩2,745 | +2.50% | 2139.3만 |
|---|
| 2026.02.09 | ₩2,437 | ₩2,504 | ₩2,316 | ₩2,464 | +1.10% | 118.1만 |
|---|
| 2026.02.06 | ₩2,223 | ₩2,383 | ₩2,209 | ₩2,357 | +6.02% | 96.7만 |
|---|
| 2026.02.05 | ₩2,290 | ₩2,316 | ₩2,142 | ₩2,169 | -5.26% | 152.1만 |
|---|
| 2026.02.04 | ₩2,450 | ₩2,450 | ₩2,276 | ₩2,330 | -4.92% | 119.8만 |
|---|
| 2026.02.03 | ₩2,410 | ₩2,450 | ₩2,316 | ₩2,410 | 0.00% | 172.8만 |
|---|
| 2026.02.02 | ₩2,397 | ₩2,464 | ₩2,370 | ₩2,383 | -0.56% | 72.8만 |
|---|
| 2026.01.30 | ₩2,477 | ₩2,531 | ₩2,397 | ₩2,410 | -2.70% | 113.7만 |
|---|
| 2026.01.29 | ₩2,544 | ₩2,571 | ₩2,437 | ₩2,491 | -2.11% | 113.5만 |
|---|
| 2026.01.28 | ₩2,651 | ₩2,665 | ₩2,544 | ₩2,544 | -4.04% | 111.5만 |
|---|
| 2026.01.27 | ₩2,557 | ₩2,678 | ₩2,544 | ₩2,638 | +3.14% | 127.9만 |
|---|
| 2026.01.26 | ₩2,705 | ₩2,705 | ₩2,557 | ₩2,571 | -4.95% | 137.5만 |
|---|
| 2026.01.23 | ₩2,705 | ₩2,758 | ₩2,611 | ₩2,651 | -1.98% | 148.1만 |
|---|
| 2026.01.22 | ₩2,732 | ₩2,812 | ₩2,705 | ₩2,705 | -0.98% | 98.4만 |
|---|
| 2026.01.21 | ₩2,825 | ₩2,825 | ₩2,624 | ₩2,705 | -4.27% | 231.5만 |
|---|
| 2026.01.20 | ₩2,772 | ₩2,825 | ₩2,745 | ₩2,785 | +0.48% | 117만 |
|---|
| 2026.01.16 | ₩2,825 | ₩2,959 | ₩2,798 | ₩2,879 | +1.90% | 115만 |
|---|
| 2026.01.15 | ₩2,865 | ₩2,879 | ₩2,798 | ₩2,798 | -2.34% | 75.9만 |
|---|
| 2026.01.14 | ₩2,812 | ₩2,892 | ₩2,772 | ₩2,892 | +2.86% | 96.7만 |
|---|
| 2026.01.13 | ₩2,906 | ₩2,919 | ₩2,772 | ₩2,839 | -2.30% | 88.9만 |
|---|
| 2026.01.12 | ₩2,852 | ₩2,892 | ₩2,772 | ₩2,852 | 0.00% | 93.6만 |
|---|
| 2026.01.09 | ₩2,946 | ₩2,973 | ₩2,758 | ₩2,798 | -5.00% | 118.5만 |
|---|
| 2026.01.08 | ₩2,798 | ₩2,959 | ₩2,785 | ₩2,932 | +4.78% | 102.7만 |
|---|
| 2026.01.07 | ₩2,852 | ₩2,852 | ₩2,785 | ₩2,825 | -0.94% | 71.1만 |
|---|
| 2026.01.06 | ₩2,839 | ₩2,879 | ₩2,745 | ₩2,852 | +0.47% | 81.2만 |
|---|
| 2026.01.05 | ₩2,825 | ₩2,852 | ₩2,758 | ₩2,798 | -0.95% | 129.6만 |
|---|
| 2026.01.02 | ₩2,758 | ₩2,839 | ₩2,691 | ₩2,825 | +2.43% | 83.7만 |
|---|
| 2025.12.31 | ₩2,732 | ₩2,798 | ₩2,611 | ₩2,678 | -1.96% | 156.3만 |
|---|
| 2025.12.30 | ₩2,825 | ₩2,865 | ₩2,718 | ₩2,745 | -2.84% | 100.8만 |
|---|
| 2025.12.29 | ₩2,798 | ₩2,839 | ₩2,758 | ₩2,825 | +0.96% | 134.2만 |
|---|
| 2025.12.26 | ₩2,919 | ₩2,919 | ₩2,812 | ₩2,879 | -1.38% | 93.7만 |
|---|
| 2025.12.24 | ₩2,892 | ₩2,973 | ₩2,852 | ₩2,919 | +0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩2,879 | ₩2,973 | ₩2,865 | ₩2,919 | +1.40% | 106.8만 |
|---|
| 2025.12.22 | ₩2,785 | ₩3,039 | ₩2,785 | ₩2,932 | +5.29% | 194.2만 |
|---|
| 2025.12.19 | ₩2,772 | ₩2,852 | ₩2,758 | ₩2,785 | +0.48% | 200만 |
|---|
| 2025.12.18 | ₩2,798 | ₩2,906 | ₩2,772 | ₩2,772 | -0.96% | 165만 |
|---|
| 2025.12.17 | ₩2,973 | ₩3,026 | ₩2,732 | ₩2,732 | -8.11% | 218.7만 |
|---|
| 2025.12.16 | ₩2,999 | ₩3,093 | ₩2,959 | ₩2,973 | -0.89% | 150.1만 |
|---|
| 2025.12.15 | ₩3,240 | ₩3,281 | ₩2,959 | ₩2,959 | -8.68% | 226.6만 |
|---|
| 2025.12.12 | ₩3,173 | ₩3,414 | ₩3,173 | ₩3,227 | +1.69% | 278.7만 |
|---|
| 2025.12.11 | ₩3,133 | ₩3,200 | ₩3,093 | ₩3,187 | +1.71% | 106.8만 |
|---|
| 2025.12.10 | ₩3,254 | ₩3,321 | ₩3,160 | ₩3,214 | -1.23% | 199.9만 |
|---|
| 2025.12.09 | ₩3,187 | ₩3,321 | ₩3,120 | ₩3,294 | +3.36% | 178.8만 |
|---|
| 2025.12.08 | ₩3,214 | ₩3,227 | ₩3,039 | ₩3,160 | -1.67% | 130.4만 |
|---|
| 2025.12.05 | ₩3,334 | ₩3,388 | ₩3,120 | ₩3,173 | -4.82% | 302.8만 |
|---|
| 2025.12.04 | ₩3,294 | ₩3,428 | ₩3,254 | ₩3,294 | 0.00% | 503.5만 |
|---|
| 2025.12.03 | ₩3,080 | ₩3,347 | ₩3,013 | ₩3,334 | +8.26% | 511.2만 |
|---|
| 2025.12.02 | ₩3,039 | ₩3,039 | ₩2,932 | ₩2,959 | -2.64% | 189.9만 |
|---|
| 2025.12.01 | ₩3,147 | ₩3,240 | ₩2,999 | ₩3,026 | -3.83% | 347.1만 |
|---|
| 2025.11.28 | ₩3,294 | ₩3,414 | ₩3,147 | ₩3,240 | -1.63% | 605만 |
|---|
| 2025.11.26 | ₩2,745 | ₩3,147 | ₩2,651 | ₩3,066 | +11.71% | 1402.4만 |
|---|
| 2025.11.25 | ₩2,584 | ₩2,584 | ₩2,477 | ₩2,517 | -2.59% | 99.5만 |
|---|
| 2025.11.24 | ₩2,477 | ₩2,584 | ₩2,464 | ₩2,571 | +3.78% | 139.3만 |
|---|
| 2025.11.21 | ₩2,343 | ₩2,450 | ₩2,276 | ₩2,450 | +4.57% | 183.8만 |
|---|
| 2025.11.20 | ₩2,557 | ₩2,651 | ₩2,290 | ₩2,316 | -9.42% | 297.9만 |
|---|
| 2025.11.19 | ₩2,665 | ₩2,705 | ₩2,557 | ₩2,571 | -3.52% | 147.7만 |
|---|
| 2025.11.18 | ₩2,638 | ₩2,732 | ₩2,611 | ₩2,678 | +1.52% | 128.3만 |
|---|
| 2025.11.17 | ₩2,745 | ₩2,772 | ₩2,638 | ₩2,705 | -1.46% | 185.9만 |
|---|
| 2025.11.14 | ₩2,611 | ₩2,825 | ₩2,598 | ₩2,772 | +6.15% | 197.5만 |
|---|
| 2025.11.13 | ₩2,785 | ₩2,865 | ₩2,638 | ₩2,665 | -4.33% | 245.5만 |
|---|
| 2025.11.12 | ₩2,785 | ₩2,946 | ₩2,785 | ₩2,839 | +1.92% | 140.7만 |
|---|
| 2025.11.11 | ₩2,785 | ₩2,852 | ₩2,732 | ₩2,798 | +0.48% | 102.8만 |
|---|
| 2025.11.10 | ₩2,839 | ₩2,932 | ₩2,732 | ₩2,798 | -1.42% | 191.7만 |
|---|
| 2025.11.07 | ₩2,678 | ₩2,772 | ₩2,598 | ₩2,745 | +2.50% | 204.5만 |
|---|
| 2025.11.06 | ₩2,825 | ₩2,879 | ₩2,705 | ₩2,718 | -3.79% | 144만 |
|---|
| 2025.11.05 | ₩2,839 | ₩2,973 | ₩2,732 | ₩2,839 | 0.00% | 265.5만 |
|---|
| 2025.11.04 | ₩2,718 | ₩2,852 | ₩2,651 | ₩2,705 | -0.49% | 233.4만 |
|---|
| 2025.11.03 | ₩3,026 | ₩3,026 | ₩2,812 | ₩2,839 | -6.19% | 234.9만 |
|---|
| 2025.10.31 | ₩2,919 | ₩3,093 | ₩2,919 | ₩2,986 | +2.29% | 202.1만 |
|---|
| 2025.10.30 | ₩2,798 | ₩3,039 | ₩2,758 | ₩2,892 | +3.35% | 207만 |
|---|
| 2025.10.29 | ₩2,986 | ₩3,053 | ₩2,825 | ₩2,852 | -4.48% | 298.3만 |
|---|
| 2025.10.28 | ₩3,173 | ₩3,187 | ₩2,919 | ₩2,932 | -7.59% | 378.2만 |
|---|
| 2025.10.27 | ₩3,240 | ₩3,281 | ₩3,133 | ₩3,200 | -1.24% | 246.9만 |
|---|
| 2025.10.24 | ₩3,347 | ₩3,441 | ₩3,227 | ₩3,240 | -3.20% | 171.3만 |
|---|
| 2025.10.23 | ₩3,347 | ₩3,414 | ₩3,200 | ₩3,307 | -1.20% | 370.9만 |
|---|
| 2025.10.22 | ₩3,495 | ₩3,495 | ₩3,254 | ₩3,361 | -3.83% | 407.7만 |
|---|
| 2025.10.21 | ₩3,722 | ₩3,722 | ₩3,562 | ₩3,575 | -3.96% | 151.3만 |
|---|
| 2025.10.20 | ₩3,816 | ₩3,870 | ₩3,642 | ₩3,749 | -1.75% | 161.8만 |
|---|
| 2025.10.17 | ₩3,749 | ₩3,803 | ₩3,588 | ₩3,696 | -1.43% | 234.3만 |
|---|
| 2025.10.16 | ₩3,923 | ₩4,057 | ₩3,763 | ₩3,803 | -3.07% | 209.5만 |
|---|
| 2025.10.15 | ₩3,963 | ₩4,070 | ₩3,763 | ₩3,910 | -1.35% | 318.8만 |
|---|
| 2025.10.14 | ₩3,896 | ₩3,923 | ₩3,722 | ₩3,856 | -1.03% | 335만 |
|---|
| 2025.10.13 | ₩4,030 | ₩4,057 | ₩3,923 | ₩4,030 | 0.00% | 243.6만 |
|---|
| 2025.10.10 | ₩4,231 | ₩4,245 | ₩3,910 | ₩3,910 | -7.59% | 390.4만 |
|---|