시장 데이터를 불러오는 중
전체 종목
Mediaco Holding Inc. - Class A Common Stock 과거 주가
Mediaco Holding Inc. - Class A Common Stock · MDIA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mediaco Holding Inc. - Class A Common Stock · MDIA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,367 | ₩1,461 | ₩1,367 | ₩1,380 | +0.98% | 6.2천 |
| 2026.10.08 | ₩1,454 | ₩1,510 | ₩1,367 | ₩1,394 | -4.15% | 2.7만 |
| 2026.10.07 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,394 | +0.97% | 6.7천 |
| 2026.10.06 | ₩1,447 | ₩1,447 | ₩1,380 | ₩1,420 | -1.85% | 1.8천 |
| 2026.10.05 | ₩1,382 | ₩1,392 | ₩1,380 | ₩1,380 | -0.10% | 3.5천 |
| 2026.10.02 | ₩1,474 | ₩1,474 | ₩1,327 | ₩1,434 | -2.73% | 8천 |
| 2026.10.01 | ₩1,380 | ₩1,474 | ₩1,351 | ₩1,474 | +6.80% | 2.4만 |
| 2026.09.30 | ₩1,394 | ₩1,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,394 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,454 | ₩1,454 | ₩1,454 | ₩1,454 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩1,422 | ₩1,526 | ₩1,420 | ₩1,441 | +1.32% | 6천 |
|---|
| 2026.09.25 | ₩1,541 | ₩1,568 | ₩1,441 | ₩1,461 | -5.22% | 3.9천 |
|---|
| 2026.09.24 | ₩1,447 | ₩1,580 | ₩1,447 | ₩1,580 | +9.17% | 3.1천 |
|---|
| 2026.09.23 | ₩1,521 | ₩1,521 | ₩1,474 | ₩1,474 | -3.08% | 2천 |
|---|
| 2026.09.22 | ₩1,501 | ₩1,608 | ₩1,375 | ₩1,501 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩1,541 | ₩1,621 | ₩1,447 | ₩1,528 | -0.87% | 3.3만 |
|---|
| 2026.09.18 | ₩1,474 | ₩1,554 | ₩1,360 | ₩1,554 | +5.45% | 1.8만 |
|---|
| 2026.09.17 | ₩1,501 | ₩1,528 | ₩1,461 | ₩1,514 | +0.89% | 1.2만 |
|---|
| 2026.09.16 | ₩1,407 | ₩1,501 | ₩1,340 | ₩1,447 | +2.86% | 2.7만 |
|---|
| 2026.09.15 | ₩1,474 | ₩1,568 | ₩1,339 | ₩1,402 | -4.91% | 1.9만 |
|---|
| 2026.09.14 | ₩1,487 | ₩1,648 | ₩1,471 | ₩1,514 | +1.80% | 1.6만 |
|---|
| 2026.09.11 | ₩1,528 | ₩1,636 | ₩1,501 | ₩1,541 | +0.88% | 2만 |
|---|
| 2026.09.10 | ₩1,474 | ₩1,583 | ₩1,474 | ₩1,581 | +7.27% | 8.5천 |
|---|
| 2026.09.09 | ₩1,514 | ₩1,568 | ₩1,445 | ₩1,521 | +0.44% | 1.2만 |
|---|
| 2026.09.08 | ₩1,554 | ₩1,554 | ₩1,447 | ₩1,514 | -2.59% | 1.7만 |
|---|
| 2026.09.04 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,528 | +3.64% | 1만 |
|---|
| 2026.09.03 | ₩1,688 | ₩1,688 | ₩1,470 | ₩1,470 | -12.94% | 2.6만 |
|---|
| 2026.09.02 | ₩1,501 | ₩1,648 | ₩1,481 | ₩1,621 | +8.04% | 2.7만 |
|---|
| 2026.09.01 | ₩1,514 | ₩1,521 | ₩1,501 | ₩1,521 | +0.44% | 2.6천 |
|---|
| 2026.08.31 | ₩1,447 | ₩1,508 | ₩1,447 | ₩1,461 | +0.93% | 7천 |
|---|
| 2026.08.28 | ₩1,407 | ₩1,528 | ₩1,360 | ₩1,508 | +7.14% | 1.9만 |
|---|
| 2026.08.27 | ₩1,420 | ₩1,474 | ₩1,340 | ₩1,394 | -1.89% | 4.4만 |
|---|
| 2026.08.26 | ₩1,420 | ₩1,520 | ₩1,380 | ₩1,461 | +2.83% | 9.6천 |
|---|
| 2026.08.25 | ₩1,454 | ₩1,474 | ₩1,437 | ₩1,454 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,420 | -1.85% | 5.5천 |
|---|
| 2026.08.21 | ₩1,380 | ₩1,508 | ₩1,340 | ₩1,434 | +3.88% | 5.7만 |
|---|
| 2026.08.20 | ₩1,273 | ₩1,353 | ₩1,273 | ₩1,337 | +5.05% | 3만 |
|---|
| 2026.08.19 | ₩1,238 | ₩1,311 | ₩1,238 | ₩1,257 | +1.52% | 1만 |
|---|
| 2026.08.18 | ₩1,213 | ₩1,273 | ₩1,213 | ₩1,246 | +2.76% | 1.4만 |
|---|
| 2026.08.17 | ₩1,266 | ₩1,266 | ₩1,168 | ₩1,168 | -7.72% | 8.2천 |
|---|
| 2026.08.14 | ₩1,286 | ₩1,297 | ₩1,233 | ₩1,278 | -0.62% | 8.6천 |
|---|
| 2026.08.13 | ₩1,340 | ₩1,340 | ₩1,278 | ₩1,278 | -4.60% | 9.7천 |
|---|
| 2026.08.12 | ₩1,274 | ₩1,274 | ₩1,274 | ₩1,274 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,273 | ₩1,380 | ₩1,270 | ₩1,274 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩1,367 | ₩1,367 | ₩1,264 | ₩1,276 | -6.67% | 1.9만 |
|---|
| 2026.08.07 | ₩1,340 | ₩1,434 | ₩1,246 | ₩1,269 | -5.30% | 5.9만 |
|---|
| 2026.08.06 | ₩1,374 | ₩1,380 | ₩1,347 | ₩1,353 | -1.46% | 8.4천 |
|---|
| 2026.08.05 | ₩1,307 | ₩1,420 | ₩1,307 | ₩1,380 | +5.64% | 1.2만 |
|---|
| 2026.08.04 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,313 | -2.00% | 1.7만 |
|---|
| 2026.08.03 | ₩1,240 | ₩1,431 | ₩1,240 | ₩1,327 | +7.03% | 6.8만 |
|---|
| 2026.07.31 | ₩1,260 | ₩1,273 | ₩1,233 | ₩1,246 | -1.06% | 6천 |
|---|
| 2026.07.30 | ₩1,340 | ₩1,340 | ₩1,313 | ₩1,327 | -1.00% | 1.4만 |
|---|
| 2026.07.29 | ₩1,340 | ₩1,340 | ₩1,320 | ₩1,320 | -1.50% | 4.3천 |
|---|
| 2026.07.28 | ₩1,313 | ₩1,367 | ₩1,293 | ₩1,300 | -1.02% | 1.3만 |
|---|
| 2026.07.27 | ₩1,340 | ₩1,367 | ₩1,233 | ₩1,340 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,340 | ₩1,360 | ₩1,340 | ₩1,340 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,367 | -0.97% | 4.2천 |
|---|
| 2026.07.22 | ₩1,412 | ₩1,447 | ₩1,380 | ₩1,380 | -2.28% | 3.3천 |
|---|
| 2026.07.21 | ₩1,387 | ₩1,400 | ₩1,353 | ₩1,367 | -1.45% | 9.3천 |
|---|
| 2026.07.20 | ₩1,280 | ₩1,441 | ₩1,280 | ₩1,353 | +5.76% | 6.5만 |
|---|
| 2026.07.17 | ₩1,331 | ₩1,353 | ₩1,331 | ₩1,353 | +1.71% | 2.8천 |
|---|
| 2026.07.16 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,380 | +1.98% | 4.7만 |
|---|
| 2026.07.15 | ₩1,340 | ₩1,434 | ₩1,266 | ₩1,407 | +5.00% | 5.9만 |
|---|
| 2026.07.14 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,380 | -0.96% | 1.4만 |
|---|
| 2026.07.13 | ₩1,380 | ₩1,380 | ₩1,339 | ₩1,367 | -0.97% | 5.4천 |
|---|
| 2026.07.10 | ₩1,353 | ₩1,379 | ₩1,268 | ₩1,367 | +0.99% | 4.2만 |
|---|
| 2026.07.09 | ₩1,394 | ₩1,394 | ₩1,248 | ₩1,327 | -4.81% | 7.5천 |
|---|
| 2026.07.08 | ₩1,298 | ₩1,407 | ₩1,193 | ₩1,315 | +1.24% | 21.4만 |
|---|
| 2026.07.07 | ₩1,311 | ₩1,396 | ₩1,300 | ₩1,396 | +6.54% | 10.8만 |
|---|
| 2026.07.06 | ₩1,313 | ₩1,352 | ₩1,233 | ₩1,324 | +0.82% | 4만 |
|---|
| 2026.07.02 | ₩1,240 | ₩1,313 | ₩1,233 | ₩1,313 | +5.95% | 7.8만 |
|---|
| 2026.07.01 | ₩1,286 | ₩1,288 | ₩1,187 | ₩1,206 | -6.25% | 4.8만 |
|---|
| 2026.06.30 | ₩1,179 | ₩1,394 | ₩1,166 | ₩1,321 | +12.05% | 9만 |
|---|
| 2026.06.29 | ₩1,233 | ₩1,260 | ₩1,193 | ₩1,227 | -0.43% | 4.1만 |
|---|
| 2026.06.26 | ₩1,112 | ₩1,233 | ₩1,112 | ₩1,225 | +10.12% | 5.5만 |
|---|
| 2026.06.25 | ₩1,059 | ₩1,166 | ₩1,045 | ₩1,100 | +3.92% | 8.1만 |
|---|
| 2026.06.24 | ₩925 | ₩1,099 | ₩925 | ₩1,059 | +14.49% | 3.7만 |
|---|
| 2026.06.23 | ₩1,036 | ₩1,072 | ₩1,018 | ₩1,032 | -0.39% | 15.9만 |
|---|
| 2026.06.22 | ₩1,005 | ₩1,072 | ₩1,005 | ₩1,072 | +6.67% | 5.8만 |
|---|
| 2026.06.18 | ₩1,067 | ₩1,067 | ₩1,005 | ₩1,020 | -4.40% | 4.2만 |
|---|
| 2026.06.17 | ₩930 | ₩1,047 | ₩930 | ₩1,043 | +12.10% | 5.9만 |
|---|
| 2026.06.16 | ₩958 | ₩1,016 | ₩925 | ₩977 | +1.96% | 7.2만 |
|---|
| 2026.06.15 | ₩1,072 | ₩1,072 | ₩942 | ₩981 | -8.50% | 11.3만 |
|---|
| 2026.06.12 | ₩1,072 | ₩1,152 | ₩978 | ₩1,004 | -6.37% | 17.6만 |
|---|
| 2026.06.11 | ₩1,106 | ₩1,266 | ₩1,097 | ₩1,099 | -0.61% | 8.7만 |
|---|
| 2026.06.10 | ₩967 | ₩1,152 | ₩943 | ₩1,139 | +17.73% | 14.8만 |
|---|
| 2026.06.09 | ₩978 | ₩1,099 | ₩891 | ₩990 | +1.23% | 19.8만 |
|---|
| 2026.06.08 | ₩895 | ₩2,198 | ₩872 | ₩1,045 | +16.77% | 213.2만 |
|---|
| 2026.06.05 | ₩1,089 | ₩1,089 | ₩951 | ₩981 | -9.96% | 172.4만 |
|---|
| 2026.06.04 | ₩1,051 | ₩1,072 | ₩1,005 | ₩1,063 | +1.15% | 5.1만 |
|---|
| 2026.06.03 | ₩1,112 | ₩1,126 | ₩1,067 | ₩1,067 | -4.10% | 4.4만 |
|---|
| 2026.06.02 | ₩1,100 | ₩1,100 | ₩1,069 | ₩1,100 | 0.00% | 6.4천 |
|---|
| 2026.06.01 | ₩1,099 | ₩1,189 | ₩1,032 | ₩1,033 | -5.98% | 2.3만 |
|---|
| 2026.05.29 | ₩1,139 | ₩1,173 | ₩1,136 | ₩1,136 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩1,140 | ₩1,203 | ₩1,139 | ₩1,202 | +5.41% | 5.3만 |
|---|
| 2026.05.27 | ₩1,191 | ₩1,206 | ₩1,166 | ₩1,203 | +1.01% | 3.9만 |
|---|
| 2026.05.26 | ₩1,159 | ₩1,246 | ₩1,159 | ₩1,193 | +2.89% | 2.9만 |
|---|
| 2026.05.22 | ₩1,197 | ₩1,273 | ₩1,197 | ₩1,210 | +1.12% | 3.8만 |
|---|
| 2026.05.21 | ₩1,235 | ₩1,273 | ₩1,197 | ₩1,221 | -1.19% | 2.6만 |
|---|
| 2026.05.20 | ₩1,262 | ₩1,313 | ₩1,199 | ₩1,273 | +0.85% | 14.9만 |
|---|
| 2026.05.19 | ₩1,246 | ₩1,273 | ₩1,219 | ₩1,219 | -2.15% | 3.4만 |
|---|
| 2026.05.18 | ₩1,300 | ₩1,307 | ₩1,219 | ₩1,273 | -2.06% | 6만 |
|---|
| 2026.05.15 | ₩1,249 | ₩1,273 | ₩1,249 | ₩1,270 | +1.72% | 2.2만 |
|---|
| 2026.05.14 | ₩1,273 | ₩1,273 | ₩1,235 | ₩1,261 | -0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩1,260 | ₩1,273 | ₩1,221 | ₩1,249 | -0.85% | 2.1만 |
|---|
| 2026.05.12 | ₩1,246 | ₩1,246 | ₩1,221 | ₩1,246 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩1,268 | ₩1,273 | ₩1,253 | ₩1,273 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩1,261 | ₩1,327 | ₩1,234 | ₩1,281 | +1.59% | 1.6만 |
|---|
| 2026.05.07 | ₩1,300 | ₩1,300 | ₩1,197 | ₩1,234 | -5.05% | 1.6만 |
|---|
| 2026.05.06 | ₩1,215 | ₩1,394 | ₩1,215 | ₩1,325 | +9.04% | 11.3만 |
|---|
| 2026.05.05 | ₩1,187 | ₩1,260 | ₩1,166 | ₩1,206 | +1.58% | 3.9만 |
|---|
| 2026.05.04 | ₩1,106 | ₩1,206 | ₩1,106 | ₩1,152 | +4.24% | 6.5만 |
|---|
| 2026.05.01 | ₩1,173 | ₩1,205 | ₩1,159 | ₩1,193 | +1.71% | 8.2천 |
|---|
| 2026.04.30 | ₩1,273 | ₩1,273 | ₩1,072 | ₩1,197 | -6.00% | 6.9만 |
|---|
| 2026.04.29 | ₩1,219 | ₩1,273 | ₩1,219 | ₩1,233 | +1.10% | 6.9천 |
|---|
| 2026.04.28 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,260 | -1.05% | 2.2만 |
|---|
| 2026.04.27 | ₩1,258 | ₩1,265 | ₩1,199 | ₩1,260 | +0.11% | 4.8만 |
|---|
| 2026.04.24 | ₩1,179 | ₩1,273 | ₩1,179 | ₩1,219 | +3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩1,195 | ₩1,233 | ₩1,166 | ₩1,206 | +0.90% | 5.2만 |
|---|
| 2026.04.22 | ₩1,152 | ₩1,240 | ₩1,152 | ₩1,190 | +3.26% | 2만 |
|---|
| 2026.04.21 | ₩1,139 | ₩1,139 | ₩1,110 | ₩1,138 | -0.12% | 3.7천 |
|---|
| 2026.04.20 | ₩1,139 | ₩1,139 | ₩1,079 | ₩1,110 | -2.59% | 9.8천 |
|---|
| 2026.04.17 | ₩1,112 | ₩1,158 | ₩1,104 | ₩1,139 | +2.41% | 1.7만 |
|---|
| 2026.04.16 | ₩1,083 | ₩1,163 | ₩1,083 | ₩1,132 | +4.58% | 2.2만 |
|---|
| 2026.04.15 | ₩1,143 | ₩1,152 | ₩1,055 | ₩1,083 | -5.28% | 8.5천 |
|---|
| 2026.04.14 | ₩1,144 | ₩1,152 | ₩1,072 | ₩1,099 | -3.98% | 4.7만 |
|---|
| 2026.04.13 | ₩1,005 | ₩1,144 | ₩1,005 | ₩1,097 | +9.20% | 4.7만 |
|---|
| 2026.04.10 | ₩1,024 | ₩1,052 | ₩978 | ₩1,018 | -0.52% | 8.9만 |
|---|
| 2026.04.09 | ₩1,010 | ₩1,072 | ₩977 | ₩980 | -3.05% | 7.7만 |
|---|
| 2026.04.08 | ₩1,005 | ₩1,085 | ₩978 | ₩1,000 | -0.53% | 9.5만 |
|---|
| 2026.04.07 | ₩966 | ₩1,025 | ₩950 | ₩1,005 | +4.02% | 12.4만 |
|---|
| 2026.04.06 | ₩1,005 | ₩1,005 | ₩984 | ₩984 | -2.13% | 8.7천 |
|---|
| 2026.04.02 | ₩978 | ₩1,005 | ₩931 | ₩962 | -1.64% | 1.2만 |
|---|
| 2026.04.01 | ₩913 | ₩1,005 | ₩903 | ₩998 | +9.40% | 2.7만 |
|---|
| 2026.03.31 | ₩898 | ₩925 | ₩859 | ₩883 | -1.64% | 2.7만 |
|---|
| 2026.03.30 | ₩872 | ₩898 | ₩871 | ₩892 | +2.30% | 8.5천 |
|---|
| 2026.03.27 | ₩846 | ₩911 | ₩846 | ₩878 | +3.80% | 2.1만 |
|---|
| 2026.03.26 | ₩871 | ₩871 | ₩855 | ₩871 | 0.00% | 2.5만 |
|---|
| 2026.03.25 | ₩902 | ₩915 | ₩825 | ₩871 | -3.42% | 1만 |
|---|
| 2026.03.24 | ₩929 | ₩930 | ₩851 | ₩851 | -8.37% | 7.9만 |
|---|
| 2026.03.23 | ₩858 | ₩925 | ₩838 | ₩923 | +7.66% | 4.8만 |
|---|
| 2026.03.20 | ₩817 | ₩863 | ₩817 | ₩819 | +0.16% | 6.8천 |
|---|
| 2026.03.19 | ₩860 | ₩872 | ₩835 | ₩844 | -1.87% | 1.2만 |
|---|
| 2026.03.18 | ₩859 | ₩891 | ₩859 | ₩862 | +0.31% | 4.1만 |
|---|
| 2026.03.17 | ₩884 | ₩894 | ₩860 | ₩860 | -2.73% | 3.3만 |
|---|
| 2026.03.16 | ₩871 | ₩883 | ₩859 | ₩867 | -0.46% | 2.6만 |
|---|
| 2026.03.13 | ₩884 | ₩884 | ₩871 | ₩871 | -1.52% | 1.3천 |
|---|
| 2026.03.12 | ₩911 | ₩911 | ₩858 | ₩859 | -5.74% | 1.5만 |
|---|
| 2026.03.11 | ₩879 | ₩911 | ₩846 | ₩887 | +0.91% | 2.8만 |
|---|
| 2026.03.10 | ₩882 | ₩925 | ₩863 | ₩911 | +3.34% | 7천 |
|---|
| 2026.03.09 | ₩880 | ₩882 | ₩863 | ₩863 | -1.98% | 2.4천 |
|---|
| 2026.03.06 | ₩860 | ₩876 | ₩844 | ₩871 | +1.25% | 3.9천 |
|---|
| 2026.03.05 | ₩879 | ₩911 | ₩851 | ₩851 | -3.20% | 1.5만 |
|---|
| 2026.03.04 | ₩859 | ₩864 | ₩848 | ₩864 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩838 | ₩871 | ₩779 | ₩864 | +3.20% | 3.2만 |
|---|
| 2026.03.02 | ₩791 | ₩844 | ₩791 | ₩799 | +1.02% | 4.1만 |
|---|
| 2026.02.27 | ₩781 | ₩844 | ₩781 | ₩831 | +6.35% | 1.6만 |
|---|
| 2026.02.26 | ₩817 | ₩844 | ₩791 | ₩831 | +1.64% | 1.1만 |
|---|
| 2026.02.25 | ₩836 | ₩842 | ₩791 | ₩835 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩807 | ₩844 | ₩780 | ₩842 | +4.32% | 3.7만 |
|---|
| 2026.02.23 | ₩808 | ₩808 | ₩779 | ₩807 | -0.17% | 4.7천 |
|---|
| 2026.02.20 | ₩776 | ₩829 | ₩766 | ₩808 | +4.15% | 2.4만 |
|---|
| 2026.02.19 | ₩752 | ₩812 | ₩752 | ₩804 | +6.95% | 1.4만 |
|---|
| 2026.02.18 | ₩777 | ₩832 | ₩777 | ₩809 | +4.14% | 8.1천 |
|---|
| 2026.02.17 | ₩823 | ₩874 | ₩768 | ₩795 | -3.42% | 5.6만 |
|---|
| 2026.02.13 | ₩805 | ₩858 | ₩805 | ₩838 | +3.99% | 5.3만 |
|---|
| 2026.02.12 | ₩844 | ₩858 | ₩803 | ₩844 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩864 | ₩871 | ₩804 | ₩858 | -0.78% | 7만 |
|---|
| 2026.02.10 | ₩817 | ₩870 | ₩800 | ₩827 | +1.15% | 2만 |
|---|
| 2026.02.09 | ₩809 | ₩838 | ₩780 | ₩828 | +2.32% | 2.1만 |
|---|
| 2026.02.06 | ₩779 | ₩779 | ₩721 | ₩738 | -5.16% | 4.4만 |
|---|
| 2026.02.05 | ₩821 | ₩839 | ₩777 | ₩803 | -2.28% | 2.7만 |
|---|
| 2026.02.04 | ₩871 | ₩898 | ₩815 | ₩829 | -4.77% | 12.4만 |
|---|
| 2026.02.03 | ₩891 | ₩902 | ₩864 | ₩890 | -0.15% | 2.7만 |
|---|
| 2026.02.02 | ₩887 | ₩894 | ₩871 | ₩883 | -0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩874 | ₩896 | ₩858 | ₩896 | +2.61% | 5.7만 |
|---|
| 2026.01.29 | ₩874 | ₩914 | ₩846 | ₩887 | +1.53% | 16.9만 |
|---|
| 2026.01.28 | ₩872 | ₩919 | ₩872 | ₩909 | +4.15% | 4.7만 |
|---|
| 2026.01.27 | ₩927 | ₩927 | ₩871 | ₩884 | -4.62% | 3.5만 |
|---|
| 2026.01.26 | ₩874 | ₩925 | ₩871 | ₩911 | +4.29% | 5.9만 |
|---|
| 2026.01.23 | ₩891 | ₩938 | ₩851 | ₩871 | -2.26% | 20.9만 |
|---|
| 2026.01.22 | ₩925 | ₩938 | ₩836 | ₩871 | -5.80% | 10만 |
|---|
| 2026.01.21 | ₩898 | ₩972 | ₩874 | ₩935 | +4.18% | 38.5만 |
|---|
| 2026.01.20 | ₩868 | ₩1,016 | ₩844 | ₩911 | +4.94% | 137.8만 |
|---|
| 2026.01.16 | ₩817 | ₩868 | ₩817 | ₩851 | +4.10% | 4.6만 |
|---|
| 2026.01.15 | ₩811 | ₩860 | ₩807 | ₩836 | +3.14% | 3.7만 |
|---|
| 2026.01.14 | ₩840 | ₩854 | ₩791 | ₩796 | -5.26% | 5.7만 |
|---|
| 2026.01.13 | ₩842 | ₩871 | ₩811 | ₩847 | +0.64% | 1.8만 |
|---|
| 2026.01.12 | ₩831 | ₩858 | ₩817 | ₩843 | +1.45% | 3만 |
|---|
| 2026.01.09 | ₩827 | ₩831 | ₩804 | ₩829 | +0.32% | 1.5만 |
|---|
| 2026.01.08 | ₩824 | ₩824 | ₩764 | ₩803 | -2.60% | 3.2만 |
|---|
| 2026.01.07 | ₩871 | ₩884 | ₩804 | ₩804 | -7.69% | 5.6만 |
|---|
| 2026.01.06 | ₩911 | ₩911 | ₩859 | ₩859 | -5.74% | 3.2만 |
|---|
| 2026.01.05 | ₩807 | ₩1,013 | ₩807 | ₩858 | +6.31% | 21.7만 |
|---|
| 2026.01.02 | ₩811 | ₩811 | ₩773 | ₩781 | -3.64% | 4천 |
|---|
| 2025.12.31 | ₩793 | ₩795 | ₩762 | ₩777 | -2.03% | 1.8만 |
|---|
| 2025.12.30 | ₩804 | ₩815 | ₩793 | ₩795 | -1.17% | 2.1만 |
|---|
| 2025.12.29 | ₩870 | ₩870 | ₩791 | ₩804 | -7.55% | 1.8만 |
|---|
| 2025.12.26 | ₩839 | ₩898 | ₩839 | ₩883 | +5.27% | 3.5만 |
|---|
| 2025.12.24 | ₩823 | ₩831 | ₩817 | ₩831 | +0.98% | 4.4천 |
|---|
| 2025.12.23 | ₩854 | ₩858 | ₩809 | ₩835 | -2.20% | 2.1만 |
|---|
| 2025.12.22 | ₩850 | ₩871 | ₩825 | ₩848 | -0.16% | 1.5만 |
|---|
| 2025.12.19 | ₩876 | ₩902 | ₩855 | ₩855 | -2.45% | 3.6만 |
|---|
| 2025.12.18 | ₩925 | ₩951 | ₩878 | ₩903 | -2.32% | 18만 |
|---|
| 2025.12.17 | ₩938 | ₩938 | ₩884 | ₩930 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩985 | ₩1,002 | ₩878 | ₩878 | -10.88% | 2.5만 |
|---|
| 2025.12.15 | ₩1,085 | ₩1,085 | ₩972 | ₩972 | -10.49% | 4만 |
|---|
| 2025.12.12 | ₩1,039 | ₩1,059 | ₩1,025 | ₩1,045 | +0.65% | 2.4만 |
|---|
| 2025.12.11 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,018 | -3.80% | 1.5만 |
|---|
| 2025.12.10 | ₩1,134 | ₩1,160 | ₩982 | ₩1,080 | -4.73% | 1.9만 |
|---|
| 2025.12.09 | ₩1,195 | ₩1,195 | ₩1,127 | ₩1,127 | -5.72% | 1.7만 |
|---|
| 2025.12.08 | ₩1,206 | ₩1,206 | ₩1,186 | ₩1,189 | -1.44% | 5.6천 |
|---|
| 2025.12.05 | ₩1,206 | ₩1,233 | ₩1,206 | ₩1,206 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩1,246 | ₩1,260 | ₩1,171 | ₩1,206 | -3.23% | 5.9천 |
|---|
| 2025.12.03 | ₩1,235 | ₩1,281 | ₩1,148 | ₩1,148 | -7.05% | 4.1만 |
|---|
| 2025.12.02 | ₩1,270 | ₩1,300 | ₩1,260 | ₩1,300 | +2.32% | 1.7만 |
|---|
| 2025.12.01 | ₩1,253 | ₩1,340 | ₩1,233 | ₩1,307 | +4.28% | 7.3만 |
|---|
| 2025.11.28 | ₩1,300 | ₩1,300 | ₩1,233 | ₩1,233 | -5.15% | 7천 |
|---|
| 2025.11.26 | ₩1,298 | ₩1,305 | ₩1,266 | ₩1,266 | -2.48% | 1.1만 |
|---|
| 2025.11.25 | ₩1,273 | ₩1,273 | ₩1,261 | ₩1,261 | -0.95% | 4.5천 |
|---|
| 2025.11.24 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,273 | 0.00% | 4.1만 |
|---|
| 2025.11.21 | ₩1,278 | ₩1,316 | ₩1,260 | ₩1,300 | +1.68% | 6.3만 |
|---|
| 2025.11.20 | ₩1,282 | ₩1,313 | ₩1,238 | ₩1,278 | -0.31% | 1.4만 |
|---|
| 2025.11.19 | ₩1,300 | ₩1,313 | ₩1,273 | ₩1,273 | -2.06% | 3.5만 |
|---|
| 2025.11.18 | ₩1,233 | ₩1,297 | ₩1,226 | ₩1,297 | +5.22% | 5.5만 |
|---|
| 2025.11.17 | ₩1,260 | ₩1,273 | ₩1,233 | ₩1,233 | -2.13% | 2.1만 |
|---|
| 2025.11.14 | ₩1,265 | ₩1,273 | ₩1,206 | ₩1,246 | -1.48% | 5.2만 |
|---|
| 2025.11.13 | ₩1,245 | ₩1,273 | ₩1,209 | ₩1,237 | -0.65% | 3.1만 |
|---|
| 2025.11.12 | ₩1,233 | ₩1,233 | ₩1,206 | ₩1,206 | -2.17% | 2.3만 |
|---|
| 2025.11.11 | ₩1,219 | ₩1,254 | ₩1,219 | ₩1,246 | +2.20% | 1.2만 |
|---|
| 2025.11.10 | ₩1,273 | ₩1,313 | ₩1,231 | ₩1,273 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩1,273 | ₩1,313 | ₩1,246 | ₩1,273 | 0.00% | 6.1만 |
|---|
| 2025.11.06 | ₩1,313 | ₩1,313 | ₩1,241 | ₩1,273 | -3.06% | 3.5만 |
|---|
| 2025.11.05 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,286 | -4.00% | 8.3천 |
|---|
| 2025.11.04 | ₩1,380 | ₩1,388 | ₩1,273 | ₩1,307 | -5.34% | 4.8만 |
|---|
| 2025.11.03 | ₩1,461 | ₩1,501 | ₩1,394 | ₩1,407 | -3.67% | 3.5만 |
|---|
| 2025.10.31 | ₩1,487 | ₩1,494 | ₩1,422 | ₩1,447 | -2.70% | 3.5만 |
|---|
| 2025.10.30 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,514 | -2.59% | 3.4만 |
|---|
| 2025.10.29 | ₩1,608 | ₩1,635 | ₩1,487 | ₩1,487 | -7.50% | 8.1만 |
|---|
| 2025.10.28 | ₩1,662 | ₩1,688 | ₩1,595 | ₩1,595 | -4.03% | 5만 |
|---|
| 2025.10.27 | ₩1,635 | ₩1,675 | ₩1,621 | ₩1,675 | +2.46% | 1.8만 |
|---|
| 2025.10.24 | ₩1,621 | ₩1,662 | ₩1,621 | ₩1,635 | +0.83% | 6.9천 |
|---|
| 2025.10.23 | ₩1,621 | ₩1,662 | ₩1,621 | ₩1,621 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩1,621 | ₩1,655 | ₩1,621 | ₩1,635 | +0.83% | 2.7만 |
|---|
| 2025.10.21 | ₩1,608 | ₩1,688 | ₩1,608 | ₩1,675 | +4.17% | 2.4만 |
|---|
| 2025.10.20 | ₩1,648 | ₩1,648 | ₩1,627 | ₩1,635 | -0.81% | 6.1천 |
|---|
| 2025.10.17 | ₩1,628 | ₩1,662 | ₩1,620 | ₩1,662 | +2.06% | 7.1만 |
|---|
| 2025.10.16 | ₩1,608 | ₩1,702 | ₩1,608 | ₩1,621 | +0.83% | 5.2만 |
|---|
| 2025.10.15 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,662 | -2.36% | 3.5만 |
|---|
| 2025.10.14 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,692 | -2.09% | 1만 |
|---|
| 2025.10.13 | ₩1,662 | ₩1,698 | ₩1,621 | ₩1,679 | +1.05% | 9.7천 |
|---|
| 2025.10.10 | ₩1,688 | ₩1,742 | ₩1,635 | ₩1,664 | -1.43% | 7.8만 |
|---|