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 | ₩1,363 | ₩1,456 | ₩1,363 | ₩1,376 | +0.98% | 6.2천 |
| 2026.10.08 | ₩1,450 | ₩1,506 | ₩1,363 | ₩1,390 | -4.15% | 2.7만 |
| 2026.10.07 | ₩1,376 | ₩1,456 | ₩1,376 | ₩1,390 | +0.97% | 6.7천 |
| 2026.10.06 | ₩1,443 | ₩1,443 | ₩1,376 | ₩1,416 | -1.85% | 1.8천 |
| 2026.10.05 | ₩1,377 | ₩1,388 | ₩1,376 | ₩1,376 | -0.10% | 3.5천 |
| 2026.10.02 | ₩1,470 | ₩1,470 | ₩1,323 | ₩1,430 | -2.73% | 8천 |
| 2026.10.01 | ₩1,376 | ₩1,470 | ₩1,347 | ₩1,470 | +6.80% | 2.4만 |
| 2026.09.30 | ₩1,390 | ₩1,390 | ₩1,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,390 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,450 | ₩1,450 | ₩1,450 | ₩1,450 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩1,418 | ₩1,522 | ₩1,416 | ₩1,436 | +1.32% | 6천 |
|---|
| 2026.09.25 | ₩1,536 | ₩1,563 | ₩1,436 | ₩1,456 | -5.22% | 3.9천 |
|---|
| 2026.09.24 | ₩1,443 | ₩1,575 | ₩1,443 | ₩1,575 | +9.17% | 3.1천 |
|---|
| 2026.09.23 | ₩1,516 | ₩1,516 | ₩1,470 | ₩1,470 | -3.08% | 2천 |
|---|
| 2026.09.22 | ₩1,496 | ₩1,603 | ₩1,371 | ₩1,496 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩1,536 | ₩1,617 | ₩1,443 | ₩1,523 | -0.87% | 3.3만 |
|---|
| 2026.09.18 | ₩1,470 | ₩1,550 | ₩1,356 | ₩1,550 | +5.45% | 1.8만 |
|---|
| 2026.09.17 | ₩1,496 | ₩1,523 | ₩1,456 | ₩1,510 | +0.89% | 1.2만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,496 | ₩1,336 | ₩1,443 | +2.86% | 2.7만 |
|---|
| 2026.09.15 | ₩1,470 | ₩1,563 | ₩1,335 | ₩1,398 | -4.91% | 1.9만 |
|---|
| 2026.09.14 | ₩1,483 | ₩1,643 | ₩1,467 | ₩1,510 | +1.80% | 1.6만 |
|---|
| 2026.09.11 | ₩1,523 | ₩1,631 | ₩1,496 | ₩1,536 | +0.88% | 2만 |
|---|
| 2026.09.10 | ₩1,470 | ₩1,578 | ₩1,470 | ₩1,577 | +7.27% | 8.5천 |
|---|
| 2026.09.09 | ₩1,510 | ₩1,563 | ₩1,440 | ₩1,516 | +0.44% | 1.2만 |
|---|
| 2026.09.08 | ₩1,550 | ₩1,550 | ₩1,443 | ₩1,510 | -2.59% | 1.7만 |
|---|
| 2026.09.04 | ₩1,470 | ₩1,563 | ₩1,470 | ₩1,523 | +3.64% | 1만 |
|---|
| 2026.09.03 | ₩1,683 | ₩1,683 | ₩1,466 | ₩1,466 | -12.94% | 2.6만 |
|---|
| 2026.09.02 | ₩1,496 | ₩1,643 | ₩1,476 | ₩1,617 | +8.04% | 2.7만 |
|---|
| 2026.09.01 | ₩1,510 | ₩1,516 | ₩1,496 | ₩1,516 | +0.44% | 2.6천 |
|---|
| 2026.08.31 | ₩1,443 | ₩1,503 | ₩1,443 | ₩1,456 | +0.93% | 7천 |
|---|
| 2026.08.28 | ₩1,403 | ₩1,523 | ₩1,356 | ₩1,503 | +7.14% | 1.9만 |
|---|
| 2026.08.27 | ₩1,416 | ₩1,470 | ₩1,336 | ₩1,390 | -1.89% | 4.4만 |
|---|
| 2026.08.26 | ₩1,416 | ₩1,515 | ₩1,376 | ₩1,456 | +2.83% | 9.6천 |
|---|
| 2026.08.25 | ₩1,450 | ₩1,470 | ₩1,432 | ₩1,450 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩1,443 | ₩1,443 | ₩1,390 | ₩1,416 | -1.85% | 5.5천 |
|---|
| 2026.08.21 | ₩1,376 | ₩1,503 | ₩1,336 | ₩1,430 | +3.88% | 5.7만 |
|---|
| 2026.08.20 | ₩1,269 | ₩1,349 | ₩1,269 | ₩1,333 | +5.05% | 3만 |
|---|
| 2026.08.19 | ₩1,235 | ₩1,307 | ₩1,235 | ₩1,253 | +1.52% | 1만 |
|---|
| 2026.08.18 | ₩1,209 | ₩1,269 | ₩1,209 | ₩1,243 | +2.76% | 1.4만 |
|---|
| 2026.08.17 | ₩1,263 | ₩1,263 | ₩1,165 | ₩1,165 | -7.72% | 8.2천 |
|---|
| 2026.08.14 | ₩1,283 | ₩1,293 | ₩1,229 | ₩1,275 | -0.62% | 8.6천 |
|---|
| 2026.08.13 | ₩1,336 | ₩1,336 | ₩1,275 | ₩1,275 | -4.60% | 9.7천 |
|---|
| 2026.08.12 | ₩1,271 | ₩1,271 | ₩1,271 | ₩1,271 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,269 | ₩1,376 | ₩1,267 | ₩1,271 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩1,363 | ₩1,363 | ₩1,260 | ₩1,272 | -6.67% | 1.9만 |
|---|
| 2026.08.07 | ₩1,336 | ₩1,430 | ₩1,243 | ₩1,265 | -5.30% | 5.9만 |
|---|
| 2026.08.06 | ₩1,369 | ₩1,376 | ₩1,343 | ₩1,349 | -1.46% | 8.4천 |
|---|
| 2026.08.05 | ₩1,303 | ₩1,416 | ₩1,303 | ₩1,376 | +5.64% | 1.2만 |
|---|
| 2026.08.04 | ₩1,336 | ₩1,349 | ₩1,269 | ₩1,309 | -2.00% | 1.7만 |
|---|
| 2026.08.03 | ₩1,236 | ₩1,427 | ₩1,236 | ₩1,323 | +7.03% | 6.8만 |
|---|
| 2026.07.31 | ₩1,256 | ₩1,269 | ₩1,229 | ₩1,243 | -1.06% | 6천 |
|---|
| 2026.07.30 | ₩1,336 | ₩1,336 | ₩1,309 | ₩1,323 | -1.00% | 1.4만 |
|---|
| 2026.07.29 | ₩1,336 | ₩1,336 | ₩1,316 | ₩1,316 | -1.50% | 4.3천 |
|---|
| 2026.07.28 | ₩1,309 | ₩1,363 | ₩1,289 | ₩1,296 | -1.02% | 1.3만 |
|---|
| 2026.07.27 | ₩1,336 | ₩1,363 | ₩1,229 | ₩1,336 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩1,336 | ₩1,356 | ₩1,336 | ₩1,336 | 0.00% | 3.4천 |
|---|
| 2026.07.23 | ₩1,376 | ₩1,443 | ₩1,363 | ₩1,363 | -0.97% | 4.2천 |
|---|
| 2026.07.22 | ₩1,408 | ₩1,443 | ₩1,376 | ₩1,376 | -2.28% | 3.3천 |
|---|
| 2026.07.21 | ₩1,383 | ₩1,396 | ₩1,349 | ₩1,363 | -1.45% | 9.3천 |
|---|
| 2026.07.20 | ₩1,276 | ₩1,436 | ₩1,276 | ₩1,349 | +5.76% | 6.5만 |
|---|
| 2026.07.17 | ₩1,327 | ₩1,349 | ₩1,327 | ₩1,349 | +1.71% | 2.8천 |
|---|
| 2026.07.16 | ₩1,349 | ₩1,416 | ₩1,349 | ₩1,376 | +1.98% | 4.7만 |
|---|
| 2026.07.15 | ₩1,336 | ₩1,430 | ₩1,263 | ₩1,403 | +5.00% | 5.9만 |
|---|
| 2026.07.14 | ₩1,390 | ₩1,390 | ₩1,309 | ₩1,376 | -0.96% | 1.4만 |
|---|
| 2026.07.13 | ₩1,376 | ₩1,376 | ₩1,335 | ₩1,363 | -0.97% | 5.4천 |
|---|
| 2026.07.10 | ₩1,349 | ₩1,375 | ₩1,264 | ₩1,363 | +0.99% | 4.2만 |
|---|
| 2026.07.09 | ₩1,390 | ₩1,390 | ₩1,244 | ₩1,323 | -4.81% | 7.5천 |
|---|
| 2026.07.08 | ₩1,295 | ₩1,403 | ₩1,189 | ₩1,311 | +1.24% | 21.4만 |
|---|
| 2026.07.07 | ₩1,307 | ₩1,392 | ₩1,296 | ₩1,392 | +6.54% | 10.8만 |
|---|
| 2026.07.06 | ₩1,309 | ₩1,348 | ₩1,229 | ₩1,320 | +0.82% | 4만 |
|---|
| 2026.07.02 | ₩1,236 | ₩1,309 | ₩1,229 | ₩1,309 | +5.95% | 7.8만 |
|---|
| 2026.07.01 | ₩1,283 | ₩1,284 | ₩1,184 | ₩1,202 | -6.25% | 4.8만 |
|---|
| 2026.06.30 | ₩1,176 | ₩1,390 | ₩1,162 | ₩1,317 | +12.05% | 9만 |
|---|
| 2026.06.29 | ₩1,229 | ₩1,256 | ₩1,189 | ₩1,224 | -0.43% | 4.1만 |
|---|
| 2026.06.26 | ₩1,109 | ₩1,229 | ₩1,109 | ₩1,221 | +10.12% | 5.5만 |
|---|
| 2026.06.25 | ₩1,056 | ₩1,162 | ₩1,042 | ₩1,097 | +3.92% | 8.1만 |
|---|
| 2026.06.24 | ₩922 | ₩1,096 | ₩922 | ₩1,056 | +14.49% | 3.7만 |
|---|
| 2026.06.23 | ₩1,033 | ₩1,069 | ₩1,015 | ₩1,029 | -0.39% | 15.9만 |
|---|
| 2026.06.22 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,069 | +6.67% | 5.8만 |
|---|
| 2026.06.18 | ₩1,064 | ₩1,064 | ₩1,002 | ₩1,017 | -4.40% | 4.2만 |
|---|
| 2026.06.17 | ₩927 | ₩1,043 | ₩927 | ₩1,039 | +12.10% | 5.9만 |
|---|
| 2026.06.16 | ₩955 | ₩1,013 | ₩922 | ₩974 | +1.96% | 7.2만 |
|---|
| 2026.06.15 | ₩1,069 | ₩1,069 | ₩939 | ₩978 | -8.50% | 11.3만 |
|---|
| 2026.06.12 | ₩1,069 | ₩1,149 | ₩975 | ₩1,001 | -6.37% | 17.6만 |
|---|
| 2026.06.11 | ₩1,102 | ₩1,263 | ₩1,094 | ₩1,096 | -0.61% | 8.7만 |
|---|
| 2026.06.10 | ₩965 | ₩1,149 | ₩941 | ₩1,136 | +17.73% | 14.8만 |
|---|
| 2026.06.09 | ₩975 | ₩1,096 | ₩888 | ₩987 | +1.23% | 19.8만 |
|---|
| 2026.06.08 | ₩893 | ₩2,191 | ₩870 | ₩1,042 | +16.77% | 213.2만 |
|---|
| 2026.06.05 | ₩1,086 | ₩1,086 | ₩949 | ₩978 | -9.96% | 172.4만 |
|---|
| 2026.06.04 | ₩1,047 | ₩1,069 | ₩1,002 | ₩1,060 | +1.15% | 5.1만 |
|---|
| 2026.06.03 | ₩1,109 | ₩1,122 | ₩1,064 | ₩1,064 | -4.10% | 4.4만 |
|---|
| 2026.06.02 | ₩1,097 | ₩1,097 | ₩1,066 | ₩1,097 | 0.00% | 6.4천 |
|---|
| 2026.06.01 | ₩1,096 | ₩1,185 | ₩1,029 | ₩1,030 | -5.98% | 2.3만 |
|---|
| 2026.05.29 | ₩1,136 | ₩1,169 | ₩1,133 | ₩1,133 | -0.24% | 1.1만 |
|---|
| 2026.05.28 | ₩1,137 | ₩1,200 | ₩1,136 | ₩1,198 | +5.41% | 5.3만 |
|---|
| 2026.05.27 | ₩1,188 | ₩1,202 | ₩1,162 | ₩1,200 | +1.01% | 3.9만 |
|---|
| 2026.05.26 | ₩1,156 | ₩1,243 | ₩1,156 | ₩1,189 | +2.89% | 2.9만 |
|---|
| 2026.05.22 | ₩1,193 | ₩1,269 | ₩1,193 | ₩1,206 | +1.12% | 3.8만 |
|---|
| 2026.05.21 | ₩1,232 | ₩1,269 | ₩1,193 | ₩1,217 | -1.19% | 2.6만 |
|---|
| 2026.05.20 | ₩1,259 | ₩1,309 | ₩1,196 | ₩1,269 | +0.85% | 14.9만 |
|---|
| 2026.05.19 | ₩1,243 | ₩1,269 | ₩1,216 | ₩1,216 | -2.15% | 3.4만 |
|---|
| 2026.05.18 | ₩1,296 | ₩1,303 | ₩1,216 | ₩1,269 | -2.06% | 6만 |
|---|
| 2026.05.15 | ₩1,245 | ₩1,269 | ₩1,245 | ₩1,267 | +1.72% | 2.2만 |
|---|
| 2026.05.14 | ₩1,269 | ₩1,269 | ₩1,232 | ₩1,257 | -0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩1,256 | ₩1,269 | ₩1,217 | ₩1,245 | -0.85% | 2.1만 |
|---|
| 2026.05.12 | ₩1,243 | ₩1,243 | ₩1,217 | ₩1,243 | 0.00% | 4.5천 |
|---|
| 2026.05.11 | ₩1,264 | ₩1,269 | ₩1,249 | ₩1,269 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩1,257 | ₩1,323 | ₩1,231 | ₩1,277 | +1.59% | 1.6만 |
|---|
| 2026.05.07 | ₩1,296 | ₩1,296 | ₩1,193 | ₩1,231 | -5.05% | 1.6만 |
|---|
| 2026.05.06 | ₩1,212 | ₩1,390 | ₩1,212 | ₩1,321 | +9.04% | 11.3만 |
|---|
| 2026.05.05 | ₩1,184 | ₩1,256 | ₩1,162 | ₩1,202 | +1.58% | 3.9만 |
|---|
| 2026.05.04 | ₩1,102 | ₩1,202 | ₩1,102 | ₩1,149 | +4.24% | 6.5만 |
|---|
| 2026.05.01 | ₩1,169 | ₩1,201 | ₩1,156 | ₩1,189 | +1.71% | 8.2천 |
|---|
| 2026.04.30 | ₩1,269 | ₩1,269 | ₩1,069 | ₩1,193 | -6.00% | 6.9만 |
|---|
| 2026.04.29 | ₩1,216 | ₩1,269 | ₩1,216 | ₩1,229 | +1.10% | 6.9천 |
|---|
| 2026.04.28 | ₩1,269 | ₩1,269 | ₩1,216 | ₩1,256 | -1.05% | 2.2만 |
|---|
| 2026.04.27 | ₩1,255 | ₩1,261 | ₩1,196 | ₩1,256 | +0.11% | 4.8만 |
|---|
| 2026.04.24 | ₩1,176 | ₩1,269 | ₩1,176 | ₩1,216 | +3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩1,192 | ₩1,229 | ₩1,162 | ₩1,202 | +0.90% | 5.2만 |
|---|
| 2026.04.22 | ₩1,149 | ₩1,236 | ₩1,149 | ₩1,186 | +3.26% | 2만 |
|---|
| 2026.04.21 | ₩1,136 | ₩1,136 | ₩1,106 | ₩1,134 | -0.12% | 3.7천 |
|---|
| 2026.04.20 | ₩1,136 | ₩1,136 | ₩1,076 | ₩1,106 | -2.59% | 9.8천 |
|---|
| 2026.04.17 | ₩1,109 | ₩1,154 | ₩1,101 | ₩1,136 | +2.41% | 1.7만 |
|---|
| 2026.04.16 | ₩1,080 | ₩1,160 | ₩1,080 | ₩1,129 | +4.58% | 2.2만 |
|---|
| 2026.04.15 | ₩1,140 | ₩1,149 | ₩1,051 | ₩1,080 | -5.28% | 8.5천 |
|---|
| 2026.04.14 | ₩1,141 | ₩1,149 | ₩1,069 | ₩1,096 | -3.98% | 4.7만 |
|---|
| 2026.04.13 | ₩1,002 | ₩1,141 | ₩1,002 | ₩1,094 | +9.20% | 4.7만 |
|---|
| 2026.04.10 | ₩1,021 | ₩1,049 | ₩975 | ₩1,015 | -0.52% | 8.9만 |
|---|
| 2026.04.09 | ₩1,007 | ₩1,069 | ₩974 | ₩977 | -3.05% | 7.7만 |
|---|
| 2026.04.08 | ₩1,002 | ₩1,082 | ₩975 | ₩997 | -0.53% | 9.5만 |
|---|
| 2026.04.07 | ₩963 | ₩1,022 | ₩947 | ₩1,002 | +4.02% | 12.4만 |
|---|
| 2026.04.06 | ₩1,002 | ₩1,002 | ₩981 | ₩981 | -2.13% | 8.7천 |
|---|
| 2026.04.02 | ₩975 | ₩1,002 | ₩929 | ₩959 | -1.64% | 1.2만 |
|---|
| 2026.04.01 | ₩910 | ₩1,002 | ₩901 | ₩995 | +9.40% | 2.7만 |
|---|
| 2026.03.31 | ₩895 | ₩922 | ₩856 | ₩880 | -1.64% | 2.7만 |
|---|
| 2026.03.30 | ₩870 | ₩895 | ₩868 | ₩890 | +2.30% | 8.5천 |
|---|
| 2026.03.27 | ₩843 | ₩909 | ₩843 | ₩875 | +3.80% | 2.1만 |
|---|
| 2026.03.26 | ₩868 | ₩868 | ₩852 | ₩868 | 0.00% | 2.5만 |
|---|
| 2026.03.25 | ₩899 | ₩913 | ₩823 | ₩868 | -3.42% | 1만 |
|---|
| 2026.03.24 | ₩926 | ₩927 | ₩848 | ₩848 | -8.37% | 7.9만 |
|---|
| 2026.03.23 | ₩855 | ₩922 | ₩835 | ₩921 | +7.66% | 4.8만 |
|---|
| 2026.03.20 | ₩815 | ₩860 | ₩815 | ₩816 | +0.16% | 6.8천 |
|---|
| 2026.03.19 | ₩858 | ₩870 | ₩832 | ₩842 | -1.87% | 1.2만 |
|---|
| 2026.03.18 | ₩856 | ₩888 | ₩856 | ₩859 | +0.31% | 4.1만 |
|---|
| 2026.03.17 | ₩882 | ₩891 | ₩858 | ₩858 | -2.73% | 3.3만 |
|---|
| 2026.03.16 | ₩868 | ₩880 | ₩856 | ₩864 | -0.46% | 2.6만 |
|---|
| 2026.03.13 | ₩882 | ₩882 | ₩868 | ₩868 | -1.52% | 1.3천 |
|---|
| 2026.03.12 | ₩909 | ₩909 | ₩855 | ₩856 | -5.74% | 1.5만 |
|---|
| 2026.03.11 | ₩876 | ₩909 | ₩843 | ₩884 | +0.91% | 2.8만 |
|---|
| 2026.03.10 | ₩879 | ₩922 | ₩860 | ₩909 | +3.34% | 7천 |
|---|
| 2026.03.09 | ₩878 | ₩879 | ₩860 | ₩860 | -1.98% | 2.4천 |
|---|
| 2026.03.06 | ₩858 | ₩874 | ₩842 | ₩868 | +1.25% | 3.9천 |
|---|
| 2026.03.05 | ₩876 | ₩909 | ₩848 | ₩848 | -3.20% | 1.5만 |
|---|
| 2026.03.04 | ₩856 | ₩862 | ₩846 | ₩862 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩835 | ₩868 | ₩776 | ₩862 | +3.20% | 3.2만 |
|---|
| 2026.03.02 | ₩788 | ₩842 | ₩788 | ₩796 | +1.02% | 4.1만 |
|---|
| 2026.02.27 | ₩779 | ₩842 | ₩779 | ₩828 | +6.35% | 1.6만 |
|---|
| 2026.02.26 | ₩815 | ₩842 | ₩788 | ₩828 | +1.64% | 1.1만 |
|---|
| 2026.02.25 | ₩834 | ₩839 | ₩788 | ₩832 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩804 | ₩842 | ₩778 | ₩839 | +4.32% | 3.7만 |
|---|
| 2026.02.23 | ₩806 | ₩806 | ₩776 | ₩804 | -0.17% | 4.7천 |
|---|
| 2026.02.20 | ₩774 | ₩827 | ₩764 | ₩806 | +4.15% | 2.4만 |
|---|
| 2026.02.19 | ₩750 | ₩810 | ₩750 | ₩802 | +6.95% | 1.4만 |
|---|
| 2026.02.18 | ₩775 | ₩830 | ₩775 | ₩807 | +4.14% | 8.1천 |
|---|
| 2026.02.17 | ₩820 | ₩871 | ₩766 | ₩792 | -3.42% | 5.6만 |
|---|
| 2026.02.13 | ₩803 | ₩855 | ₩803 | ₩835 | +3.99% | 5.3만 |
|---|
| 2026.02.12 | ₩842 | ₩855 | ₩800 | ₩842 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩862 | ₩868 | ₩802 | ₩855 | -0.78% | 7만 |
|---|
| 2026.02.10 | ₩815 | ₩867 | ₩798 | ₩824 | +1.15% | 2만 |
|---|
| 2026.02.09 | ₩807 | ₩835 | ₩778 | ₩826 | +2.32% | 2.1만 |
|---|
| 2026.02.06 | ₩776 | ₩776 | ₩719 | ₩736 | -5.16% | 4.4만 |
|---|
| 2026.02.05 | ₩819 | ₩836 | ₩775 | ₩800 | -2.28% | 2.7만 |
|---|
| 2026.02.04 | ₩868 | ₩895 | ₩812 | ₩827 | -4.77% | 12.4만 |
|---|
| 2026.02.03 | ₩888 | ₩899 | ₩862 | ₩887 | -0.15% | 2.7만 |
|---|
| 2026.02.02 | ₩884 | ₩891 | ₩868 | ₩880 | -0.45% | 2.1만 |
|---|
| 2026.01.30 | ₩871 | ₩894 | ₩855 | ₩894 | +2.61% | 5.7만 |
|---|
| 2026.01.29 | ₩871 | ₩911 | ₩843 | ₩884 | +1.53% | 16.9만 |
|---|
| 2026.01.28 | ₩870 | ₩917 | ₩870 | ₩906 | +4.15% | 4.7만 |
|---|
| 2026.01.27 | ₩925 | ₩925 | ₩868 | ₩882 | -4.62% | 3.5만 |
|---|
| 2026.01.26 | ₩871 | ₩922 | ₩868 | ₩909 | +4.29% | 5.9만 |
|---|
| 2026.01.23 | ₩888 | ₩935 | ₩848 | ₩868 | -2.26% | 20.9만 |
|---|
| 2026.01.22 | ₩922 | ₩935 | ₩834 | ₩868 | -5.80% | 10만 |
|---|
| 2026.01.21 | ₩895 | ₩969 | ₩871 | ₩933 | +4.18% | 38.5만 |
|---|
| 2026.01.20 | ₩866 | ₩1,013 | ₩842 | ₩909 | +4.94% | 137.8만 |
|---|
| 2026.01.16 | ₩815 | ₩866 | ₩815 | ₩848 | +4.10% | 4.6만 |
|---|
| 2026.01.15 | ₩808 | ₩858 | ₩804 | ₩834 | +3.14% | 3.7만 |
|---|
| 2026.01.14 | ₩838 | ₩851 | ₩788 | ₩794 | -5.26% | 5.7만 |
|---|
| 2026.01.13 | ₩839 | ₩868 | ₩808 | ₩844 | +0.64% | 1.8만 |
|---|
| 2026.01.12 | ₩828 | ₩855 | ₩815 | ₩840 | +1.45% | 3만 |
|---|
| 2026.01.09 | ₩824 | ₩828 | ₩802 | ₩827 | +0.32% | 1.5만 |
|---|
| 2026.01.08 | ₩822 | ₩822 | ₩762 | ₩800 | -2.60% | 3.2만 |
|---|
| 2026.01.07 | ₩868 | ₩882 | ₩802 | ₩802 | -7.69% | 5.6만 |
|---|
| 2026.01.06 | ₩909 | ₩909 | ₩856 | ₩856 | -5.74% | 3.2만 |
|---|
| 2026.01.05 | ₩804 | ₩1,010 | ₩804 | ₩855 | +6.31% | 21.7만 |
|---|
| 2026.01.02 | ₩808 | ₩808 | ₩771 | ₩779 | -3.64% | 4천 |
|---|
| 2025.12.31 | ₩791 | ₩792 | ₩760 | ₩775 | -2.03% | 1.8만 |
|---|
| 2025.12.30 | ₩802 | ₩812 | ₩791 | ₩792 | -1.17% | 2.1만 |
|---|
| 2025.12.29 | ₩867 | ₩867 | ₩788 | ₩802 | -7.55% | 1.8만 |
|---|
| 2025.12.26 | ₩836 | ₩895 | ₩836 | ₩880 | +5.27% | 3.5만 |
|---|
| 2025.12.24 | ₩820 | ₩828 | ₩815 | ₩828 | +0.98% | 4.4천 |
|---|
| 2025.12.23 | ₩851 | ₩855 | ₩807 | ₩832 | -2.20% | 2.1만 |
|---|
| 2025.12.22 | ₩847 | ₩868 | ₩823 | ₩846 | -0.16% | 1.5만 |
|---|
| 2025.12.19 | ₩874 | ₩899 | ₩852 | ₩852 | -2.45% | 3.6만 |
|---|
| 2025.12.18 | ₩922 | ₩949 | ₩875 | ₩901 | -2.32% | 18만 |
|---|
| 2025.12.17 | ₩935 | ₩935 | ₩882 | ₩927 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩982 | ₩999 | ₩875 | ₩875 | -10.88% | 2.5만 |
|---|
| 2025.12.15 | ₩1,082 | ₩1,082 | ₩969 | ₩969 | -10.49% | 4만 |
|---|
| 2025.12.12 | ₩1,035 | ₩1,056 | ₩1,022 | ₩1,042 | +0.65% | 2.4만 |
|---|
| 2025.12.11 | ₩1,056 | ₩1,069 | ₩1,015 | ₩1,015 | -3.80% | 1.5만 |
|---|
| 2025.12.10 | ₩1,130 | ₩1,157 | ₩979 | ₩1,077 | -4.73% | 1.9만 |
|---|
| 2025.12.09 | ₩1,192 | ₩1,192 | ₩1,124 | ₩1,124 | -5.72% | 1.7만 |
|---|
| 2025.12.08 | ₩1,202 | ₩1,202 | ₩1,182 | ₩1,185 | -1.44% | 5.6천 |
|---|
| 2025.12.05 | ₩1,202 | ₩1,229 | ₩1,202 | ₩1,202 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩1,243 | ₩1,256 | ₩1,168 | ₩1,202 | -3.23% | 5.9천 |
|---|
| 2025.12.03 | ₩1,232 | ₩1,277 | ₩1,145 | ₩1,145 | -7.05% | 4.1만 |
|---|
| 2025.12.02 | ₩1,267 | ₩1,296 | ₩1,256 | ₩1,296 | +2.32% | 1.7만 |
|---|
| 2025.12.01 | ₩1,249 | ₩1,336 | ₩1,229 | ₩1,303 | +4.28% | 7.3만 |
|---|
| 2025.11.28 | ₩1,296 | ₩1,296 | ₩1,229 | ₩1,229 | -5.15% | 7천 |
|---|
| 2025.11.26 | ₩1,295 | ₩1,301 | ₩1,263 | ₩1,263 | -2.48% | 1.1만 |
|---|
| 2025.11.25 | ₩1,269 | ₩1,269 | ₩1,257 | ₩1,257 | -0.95% | 4.5천 |
|---|
| 2025.11.24 | ₩1,269 | ₩1,296 | ₩1,243 | ₩1,269 | 0.00% | 4.1만 |
|---|
| 2025.11.21 | ₩1,275 | ₩1,312 | ₩1,256 | ₩1,296 | +1.68% | 6.3만 |
|---|
| 2025.11.20 | ₩1,279 | ₩1,309 | ₩1,235 | ₩1,275 | -0.31% | 1.4만 |
|---|
| 2025.11.19 | ₩1,296 | ₩1,309 | ₩1,269 | ₩1,269 | -2.06% | 3.5만 |
|---|
| 2025.11.18 | ₩1,229 | ₩1,293 | ₩1,223 | ₩1,293 | +5.22% | 5.5만 |
|---|
| 2025.11.17 | ₩1,256 | ₩1,269 | ₩1,229 | ₩1,229 | -2.13% | 2.1만 |
|---|
| 2025.11.14 | ₩1,261 | ₩1,269 | ₩1,202 | ₩1,243 | -1.48% | 5.2만 |
|---|
| 2025.11.13 | ₩1,241 | ₩1,269 | ₩1,205 | ₩1,233 | -0.65% | 3.1만 |
|---|
| 2025.11.12 | ₩1,229 | ₩1,229 | ₩1,202 | ₩1,202 | -2.17% | 2.3만 |
|---|
| 2025.11.11 | ₩1,216 | ₩1,251 | ₩1,216 | ₩1,243 | +2.20% | 1.2만 |
|---|
| 2025.11.10 | ₩1,269 | ₩1,309 | ₩1,228 | ₩1,269 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩1,269 | ₩1,309 | ₩1,243 | ₩1,269 | 0.00% | 6.1만 |
|---|
| 2025.11.06 | ₩1,309 | ₩1,309 | ₩1,237 | ₩1,269 | -3.06% | 3.5만 |
|---|
| 2025.11.05 | ₩1,336 | ₩1,336 | ₩1,269 | ₩1,283 | -4.00% | 8.3천 |
|---|
| 2025.11.04 | ₩1,376 | ₩1,384 | ₩1,269 | ₩1,303 | -5.34% | 4.8만 |
|---|
| 2025.11.03 | ₩1,456 | ₩1,496 | ₩1,390 | ₩1,403 | -3.67% | 3.5만 |
|---|
| 2025.10.31 | ₩1,483 | ₩1,490 | ₩1,418 | ₩1,443 | -2.70% | 3.5만 |
|---|
| 2025.10.30 | ₩1,550 | ₩1,550 | ₩1,496 | ₩1,510 | -2.59% | 3.4만 |
|---|
| 2025.10.29 | ₩1,603 | ₩1,630 | ₩1,483 | ₩1,483 | -7.50% | 8.1만 |
|---|
| 2025.10.28 | ₩1,657 | ₩1,683 | ₩1,590 | ₩1,590 | -4.03% | 5만 |
|---|
| 2025.10.27 | ₩1,630 | ₩1,670 | ₩1,617 | ₩1,670 | +2.46% | 1.8만 |
|---|
| 2025.10.24 | ₩1,617 | ₩1,657 | ₩1,617 | ₩1,630 | +0.83% | 6.9천 |
|---|
| 2025.10.23 | ₩1,617 | ₩1,657 | ₩1,617 | ₩1,617 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩1,617 | ₩1,650 | ₩1,617 | ₩1,630 | +0.83% | 2.7만 |
|---|
| 2025.10.21 | ₩1,603 | ₩1,683 | ₩1,603 | ₩1,670 | +4.17% | 2.4만 |
|---|
| 2025.10.20 | ₩1,643 | ₩1,643 | ₩1,622 | ₩1,630 | -0.81% | 6.1천 |
|---|
| 2025.10.17 | ₩1,623 | ₩1,657 | ₩1,615 | ₩1,657 | +2.06% | 7.1만 |
|---|
| 2025.10.16 | ₩1,603 | ₩1,697 | ₩1,603 | ₩1,617 | +0.83% | 5.2만 |
|---|
| 2025.10.15 | ₩1,697 | ₩1,710 | ₩1,643 | ₩1,657 | -2.36% | 3.5만 |
|---|
| 2025.10.14 | ₩1,724 | ₩1,724 | ₩1,670 | ₩1,687 | -2.09% | 1만 |
|---|
| 2025.10.13 | ₩1,657 | ₩1,693 | ₩1,617 | ₩1,674 | +1.05% | 9.7천 |
|---|
| 2025.10.10 | ₩1,683 | ₩1,737 | ₩1,630 | ₩1,659 | -1.43% | 7.8만 |
|---|