시장 데이터를 불러오는 중
전체 종목
메드라인 과거 주가
Medline Inc. - Class A common stock · MDLN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medline Inc. - Class A common stock · MDLN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,763 | ₩48,782 | ₩47,475 | ₩48,621 | +1.80% | 533.4만 |
| 2026.10.08 | ₩47,106 | ₩48,232 | ₩46,945 | ₩47,924 | +1.74% | 1019.1만 |
| 2026.10.07 | ₩47,669 | ₩48,232 | ₩47,213 | ₩47,535 | -0.28% | 447.2만 |
| 2026.10.06 | ₩48,246 | ₩49,446 | ₩47,334 | ₩47,669 | -1.20% | 887.9만 |
| 2026.10.05 | ₩47,521 | ₩48,594 | ₩47,173 | ₩48,004 | +1.02% | 1061.5만 |
| 2026.10.02 | ₩47,401 | ₩47,897 | ₩46,771 | ₩47,749 | +0.74% | 1327만 |
| 2026.10.01 | ₩46,730 | ₩47,314 | ₩45,780 | ₩46,851 | +0.26% | 1173.3만 |
| 2026.09.30 | ₩46,838 | ₩47,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,228 |
| ₩46,529 |
| -0.66% |
| 910만 |
| 2026.09.29 | ₩46,958 | ₩47,186 | ₩46,301 | ₩46,905 | -0.11% | 1191.8만 |
|---|
| 2026.09.28 | ₩46,261 | ₩47,334 | ₩45,644 | ₩47,025 | +1.65% | 1007.2만 |
|---|
| 2026.09.25 | ₩46,717 | ₩47,327 | ₩46,221 | ₩46,529 | -0.40% | 779.8만 |
|---|
| 2026.09.24 | ₩45,899 | ₩46,992 | ₩45,403 | ₩46,476 | +1.26% | 766.3만 |
|---|
| 2026.09.23 | ₩45,792 | ₩46,382 | ₩45,363 | ₩45,993 | +0.44% | 859.3만 |
|---|
| 2026.09.22 | ₩43,646 | ₩46,429 | ₩43,425 | ₩46,167 | +5.78% | 1044.5만 |
|---|
| 2026.09.21 | ₩42,533 | ₩43,499 | ₩42,413 | ₩42,855 | +0.76% | 1049만 |
|---|
| 2026.09.18 | ₩43,123 | ₩43,351 | ₩42,225 | ₩42,426 | -1.62% | 1994.9만 |
|---|
| 2026.09.17 | ₩44,853 | ₩45,483 | ₩42,828 | ₩43,070 | -3.98% | 868.7만 |
|---|
| 2026.09.16 | ₩43,003 | ₩45,389 | ₩42,949 | ₩44,236 | +2.87% | 1094.4만 |
|---|
| 2026.09.15 | ₩43,660 | ₩44,142 | ₩42,406 | ₩43,056 | -1.38% | 728만 |
|---|
| 2026.09.14 | ₩43,445 | ₩44,055 | ₩43,070 | ₩43,700 | +0.59% | 464.5만 |
|---|
| 2026.09.11 | ₩43,888 | ₩44,149 | ₩42,734 | ₩43,619 | -0.61% | 464.7만 |
|---|
| 2026.09.10 | ₩45,282 | ₩45,322 | ₩43,298 | ₩43,432 | -4.09% | 732.5만 |
|---|
| 2026.09.09 | ₩46,610 | ₩47,052 | ₩45,604 | ₩45,658 | -2.04% | 528.3만 |
|---|
| 2026.09.08 | ₩48,514 | ₩49,399 | ₩46,301 | ₩46,516 | -4.12% | 741.2만 |
|---|
| 2026.09.04 | ₩48,541 | ₩49,593 | ₩48,326 | ₩49,064 | +1.08% | 524.4만 |
|---|
| 2026.09.03 | ₩48,970 | ₩49,519 | ₩47,669 | ₩49,064 | +0.19% | 582.7만 |
|---|
| 2026.09.02 | ₩47,682 | ₩48,943 | ₩47,461 | ₩48,675 | +2.08% | 970.1만 |
|---|
| 2026.09.01 | ₩47,240 | ₩48,474 | ₩46,580 | ₩47,079 | -0.34% | 794.4만 |
|---|
| 2026.08.31 | ₩46,811 | ₩47,790 | ₩46,543 | ₩46,972 | +0.34% | 841.4만 |
|---|
| 2026.08.28 | ₩46,449 | ₩47,964 | ₩46,395 | ₩47,307 | +1.85% | 571.3만 |
|---|
| 2026.08.27 | ₩46,087 | ₩47,012 | ₩45,979 | ₩46,462 | +0.81% | 787.7만 |
|---|
| 2026.08.26 | ₩47,897 | ₩47,964 | ₩46,274 | ₩46,368 | -3.19% | 758.1만 |
|---|
| 2026.08.25 | ₩47,401 | ₩47,863 | ₩46,315 | ₩47,790 | +0.82% | 624.6만 |
|---|
| 2026.08.24 | ₩45,939 | ₩46,999 | ₩45,832 | ₩46,529 | +1.28% | 582.6만 |
|---|
| 2026.08.21 | ₩43,593 | ₩46,040 | ₩43,593 | ₩45,939 | +5.38% | 698.5만 |
|---|
| 2026.08.20 | ₩45,524 | ₩45,845 | ₩43,559 | ₩43,687 | -4.04% | 676.8만 |
|---|
| 2026.08.19 | ₩46,462 | ₩46,844 | ₩45,121 | ₩45,470 | -2.14% | 780만 |
|---|
| 2026.08.18 | ₩46,771 | ₩47,387 | ₩45,631 | ₩45,752 | -2.18% | 578.3만 |
|---|
| 2026.08.17 | ₩47,294 | ₩47,776 | ₩46,348 | ₩46,771 | -1.11% | 374.2만 |
|---|
| 2026.08.14 | ₩47,709 | ₩48,574 | ₩47,535 | ₩47,924 | +0.45% | 275.6만 |
|---|
| 2026.08.13 | ₩47,656 | ₩48,588 | ₩47,361 | ₩47,709 | +0.11% | 695.5만 |
|---|
| 2026.08.12 | ₩46,583 | ₩47,843 | ₩45,986 | ₩47,602 | +2.19% | 663.2만 |
|---|
| 2026.08.11 | ₩44,920 | ₩47,361 | ₩44,384 | ₩46,985 | +4.60% | 909.5만 |
|---|
| 2026.08.10 | ₩46,717 | ₩47,361 | ₩44,960 | ₩45,336 | -2.96% | 968.3만 |
|---|
| 2026.08.07 | ₩46,422 | ₩48,018 | ₩45,631 | ₩47,240 | +1.76% | 833.8만 |
|---|
| 2026.08.06 | ₩48,420 | ₩48,943 | ₩46,221 | ₩46,274 | -4.43% | 1452.5만 |
|---|
| 2026.08.05 | ₩50,016 | ₩50,927 | ₩46,355 | ₩49,164 | -1.70% | 2481.8만 |
|---|
| 2026.08.04 | ₩54,347 | ₩56,566 | ₩54,273 | ₩56,371 | +3.73% | 772.7만 |
|---|
| 2026.08.03 | ₩52,966 | ₩54,977 | ₩52,952 | ₩54,266 | +2.46% | 524.7만 |
|---|
| 2026.07.31 | ₩52,295 | ₩52,858 | ₩50,981 | ₩52,671 | +0.72% | 403.2만 |
|---|
| 2026.07.30 | ₩53,261 | ₩53,649 | ₩51,786 | ₩52,456 | -1.51% | 338.1만 |
|---|
| 2026.07.29 | ₩54,146 | ₩55,205 | ₩53,462 | ₩53,743 | -0.74% | 365.1만 |
|---|
| 2026.07.28 | ₩54,172 | ₩55,339 | ₩53,864 | ₩54,320 | +0.27% | 805.8만 |
|---|
| 2026.07.27 | ₩52,295 | ₩54,320 | ₩52,295 | ₩53,234 | +1.79% | 431.6만 |
|---|
| 2026.07.24 | ₩50,699 | ₩52,831 | ₩50,666 | ₩51,960 | +2.49% | 500.1만 |
|---|
| 2026.07.23 | ₩49,352 | ₩50,673 | ₩49,084 | ₩50,458 | +2.24% | 473.9만 |
|---|
| 2026.07.22 | ₩52,416 | ₩52,778 | ₩49,573 | ₩49,855 | -4.89% | 566.4만 |
|---|
| 2026.07.21 | ₩51,598 | ₩53,220 | ₩51,249 | ₩52,416 | +1.59% | 495.3만 |
|---|
| 2026.07.20 | ₩53,623 | ₩53,897 | ₩51,859 | ₩52,134 | -2.78% | 746만 |
|---|
| 2026.07.17 | ₩54,434 | ₩55,339 | ₩53,140 | ₩53,354 | -1.98% | 401.8만 |
|---|
| 2026.07.16 | ₩53,153 | ₩55,379 | ₩52,858 | ₩55,124 | +3.71% | 629.9만 |
|---|
| 2026.07.15 | ₩51,920 | ₩53,569 | ₩51,826 | ₩52,885 | +1.86% | 587.9만 |
|---|
| 2026.07.14 | ₩53,609 | ₩53,763 | ₩50,485 | ₩51,839 | -3.30% | 715.4만 |
|---|
| 2026.07.13 | ₩55,379 | ₩56,304 | ₩54,105 | ₩54,414 | -1.74% | 354.1만 |
|---|
| 2026.07.10 | ₩54,186 | ₩55,044 | ₩53,837 | ₩55,031 | +1.56% | 314.3만 |
|---|
| 2026.07.09 | ₩54,038 | ₩55,037 | ₩53,649 | ₩54,776 | +1.36% | 289.7만 |
|---|
| 2026.07.08 | ₩57,578 | ₩57,578 | ₩53,891 | ₩54,038 | -6.15% | 891.9만 |
|---|
| 2026.07.07 | ₩57,632 | ₩58,510 | ₩57,230 | ₩57,672 | +0.07% | 573.1만 |
|---|
| 2026.07.06 | ₩57,645 | ₩58,001 | ₩56,063 | ₩57,323 | -0.56% | 745.7만 |
|---|
| 2026.07.02 | ₩56,499 | ₩57,954 | ₩56,237 | ₩57,913 | +2.50% | 970만 |
|---|
| 2026.07.01 | ₩53,012 | ₩56,325 | ₩53,012 | ₩55,956 | +5.55% | 1216.5만 |
|---|
| 2026.06.30 | ₩53,448 | ₩53,448 | ₩51,692 | ₩52,885 | -1.05% | 1769.7만 |
|---|
| 2026.06.29 | ₩52,121 | ₩53,435 | ₩51,839 | ₩53,113 | +1.90% | 838.4만 |
|---|
| 2026.06.26 | ₩50,646 | ₩52,483 | ₩50,270 | ₩52,121 | +2.91% | 1127.7만 |
|---|
| 2026.06.25 | ₩48,541 | ₩50,854 | ₩48,232 | ₩50,646 | +4.34% | 881.8만 |
|---|
| 2026.06.24 | ₩47,521 | ₩49,680 | ₩47,334 | ₩48,339 | +1.72% | 657.6만 |
|---|
| 2026.06.23 | ₩46,543 | ₩47,783 | ₩46,543 | ₩47,334 | +1.70% | 558.1만 |
|---|
| 2026.06.22 | ₩48,071 | ₩48,460 | ₩46,449 | ₩46,543 | -3.18% | 669.3만 |
|---|
| 2026.06.18 | ₩48,460 | ₩49,211 | ₩47,294 | ₩48,192 | -0.55% | 1530.6만 |
|---|
| 2026.06.17 | ₩49,533 | ₩49,841 | ₩47,823 | ₩48,836 | -1.41% | 1083만 |
|---|
| 2026.06.16 | ₩50,002 | ₩50,244 | ₩48,165 | ₩49,734 | -0.54% | 855.8만 |
|---|
| 2026.06.15 | ₩49,238 | ₩50,673 | ₩48,427 | ₩50,056 | +1.66% | 1505.6만 |
|---|
| 2026.06.12 | ₩48,192 | ₩49,265 | ₩46,864 | ₩49,090 | +1.86% | 1248.4만 |
|---|
| 2026.06.11 | ₩48,634 | ₩49,935 | ₩47,843 | ₩49,788 | +2.37% | 948만 |
|---|
| 2026.06.10 | ₩48,353 | ₩50,230 | ₩47,977 | ₩48,996 | +1.33% | 924.6만 |
|---|
| 2026.06.09 | ₩45,202 | ₩48,380 | ₩45,121 | ₩48,286 | +6.82% | 1016.8만 |
|---|
| 2026.06.08 | ₩44,947 | ₩45,497 | ₩44,129 | ₩45,322 | +0.84% | 871.9만 |
|---|
| 2026.06.05 | ₩46,851 | ₩47,052 | ₩44,840 | ₩45,068 | -3.81% | 757.1만 |
|---|
| 2026.06.04 | ₩46,891 | ₩47,119 | ₩45,356 | ₩46,194 | -1.49% | 1327.4만 |
|---|
| 2026.06.03 | ₩44,256 | ₩46,315 | ₩44,002 | ₩46,221 | +4.44% | 1557.8만 |
|---|
| 2026.06.02 | ₩46,797 | ₩47,267 | ₩44,023 | ₩44,504 | -4.90% | 1808.5만 |
|---|
| 2026.06.01 | ₩48,192 | ₩48,589 | ₩46,047 | ₩47,937 | -0.53% | 1361.1만 |
|---|
| 2026.05.29 | ₩49,318 | ₩50,250 | ₩48,916 | ₩49,023 | -0.60% | 3313만 |
|---|
| 2026.05.28 | ₩48,058 | ₩49,392 | ₩47,521 | ₩49,345 | +2.68% | 1694.1만 |
|---|
| 2026.05.27 | ₩48,380 | ₩49,640 | ₩47,857 | ₩48,058 | -0.67% | 747만 |
|---|
| 2026.05.26 | ₩49,613 | ₩49,895 | ₩47,884 | ₩48,487 | -2.27% | 1471만 |
|---|
| 2026.05.22 | ₩50,579 | ₩51,491 | ₩49,566 | ₩49,627 | -1.88% | 4307만 |
|---|
| 2026.05.21 | ₩48,272 | ₩50,914 | ₩48,004 | ₩49,747 | +3.06% | 1648.3만 |
|---|
| 2026.05.20 | ₩48,648 | ₩49,613 | ₩47,870 | ₩48,608 | -0.08% | 856.4만 |
|---|
| 2026.05.19 | ₩48,701 | ₩50,699 | ₩48,406 | ₩50,552 | +3.80% | 808.8만 |
|---|
| 2026.05.18 | ₩48,152 | ₩49,613 | ₩47,602 | ₩48,299 | +0.31% | 766.3만 |
|---|
| 2026.05.15 | ₩52,228 | ₩52,818 | ₩48,447 | ₩48,527 | -7.09% | 738만 |
|---|
| 2026.05.14 | ₩52,027 | ₩52,416 | ₩51,383 | ₩52,161 | +0.26% | 436.1만 |
|---|
| 2026.05.13 | ₩51,531 | ₩52,040 | ₩50,478 | ₩51,906 | +0.73% | 770.3만 |
|---|
| 2026.05.12 | ₩52,671 | ₩52,892 | ₩51,316 | ₩51,692 | -1.86% | 769.5만 |
|---|
| 2026.05.11 | ₩52,966 | ₩53,636 | ₩51,719 | ₩52,630 | -0.63% | 748만 |
|---|
| 2026.05.08 | ₩56,063 | ₩56,613 | ₩52,429 | ₩52,992 | -5.48% | 1185.3만 |
|---|
| 2026.05.07 | ₩55,996 | ₩56,666 | ₩53,837 | ₩56,130 | +0.24% | 1310.8만 |
|---|
| 2026.05.06 | ₩57,726 | ₩58,329 | ₩53,408 | ₩56,331 | -2.42% | 1828.9만 |
|---|
| 2026.05.05 | ₩59,254 | ₩61,239 | ₩58,363 | ₩60,770 | +2.56% | 433.1만 |
|---|
| 2026.05.04 | ₩59,777 | ₩60,656 | ₩58,879 | ₩59,254 | -0.87% | 303.2만 |
|---|
| 2026.05.01 | ₩59,590 | ₩60,106 | ₩59,067 | ₩60,005 | +0.70% | 284.9만 |
|---|
| 2026.04.30 | ₩58,745 | ₩59,683 | ₩57,518 | ₩59,630 | +1.51% | 296.3만 |
|---|
| 2026.04.29 | ₩59,590 | ₩59,670 | ₩57,779 | ₩58,195 | -2.34% | 845만 |
|---|
| 2026.04.28 | ₩60,649 | ₩60,930 | ₩59,234 | ₩59,321 | -2.19% | 369.2만 |
|---|
| 2026.04.27 | ₩59,885 | ₩60,696 | ₩59,321 | ₩60,649 | +1.28% | 277.2만 |
|---|
| 2026.04.24 | ₩62,700 | ₩62,942 | ₩58,463 | ₩60,019 | -4.28% | 732만 |
|---|
| 2026.04.23 | ₩62,633 | ₩63,190 | ₩61,132 | ₩61,990 | -1.03% | 370.7만 |
|---|
| 2026.04.22 | ₩64,256 | ₩64,739 | ₩62,707 | ₩63,237 | -1.59% | 350.8만 |
|---|
| 2026.04.21 | ₩64,779 | ₩65,885 | ₩63,545 | ₩63,706 | -1.66% | 634.7만 |
|---|
| 2026.04.20 | ₩63,813 | ₩64,745 | ₩63,813 | ₩64,712 | +1.41% | 386.3만 |
|---|
| 2026.04.17 | ₩63,827 | ₩65,181 | ₩63,384 | ₩63,880 | +0.08% | 710.2만 |
|---|
| 2026.04.16 | ₩63,813 | ₩64,256 | ₩61,950 | ₩62,942 | -1.37% | 533.3만 |
|---|
| 2026.04.15 | ₩63,740 | ₩64,591 | ₩63,740 | ₩64,269 | +0.83% | 450.4만 |
|---|
| 2026.04.14 | ₩63,679 | ₩64,430 | ₩63,344 | ₩63,921 | +0.38% | 446.1만 |
|---|
| 2026.04.13 | ₩60,837 | ₩63,351 | ₩60,817 | ₩63,317 | +4.08% | 573.4만 |
|---|
| 2026.04.10 | ₩61,547 | ₩62,090 | ₩60,870 | ₩61,145 | -0.65% | 455만 |
|---|
| 2026.04.09 | ₩59,221 | ₩61,601 | ₩58,470 | ₩61,266 | +3.45% | 505.9만 |
|---|
| 2026.04.08 | ₩59,080 | ₩60,180 | ₩58,731 | ₩59,456 | +0.64% | 702만 |
|---|
| 2026.04.07 | ₩58,369 | ₩58,973 | ₩56,834 | ₩57,820 | -0.94% | 551.9만 |
|---|
| 2026.04.06 | ₩59,362 | ₩59,563 | ₩57,873 | ₩58,839 | -0.88% | 562.1만 |
|---|
| 2026.04.02 | ₩58,785 | ₩59,456 | ₩57,391 | ₩59,375 | +1.00% | 650.6만 |
|---|
| 2026.04.01 | ₩59,791 | ₩60,676 | ₩58,101 | ₩59,000 | -1.32% | 1164.5만 |
|---|
| 2026.03.31 | ₩57,149 | ₩59,710 | ₩56,720 | ₩59,670 | +4.41% | 1216.1만 |
|---|
| 2026.03.30 | ₩55,527 | ₩57,618 | ₩55,292 | ₩57,149 | +2.92% | 810.4만 |
|---|
| 2026.03.27 | ₩56,398 | ₩56,398 | ₩55,031 | ₩55,460 | -1.66% | 527.4만 |
|---|
| 2026.03.26 | ₩56,707 | ₩58,302 | ₩56,438 | ₩56,599 | -0.19% | 706.8만 |
|---|
| 2026.03.25 | ₩56,479 | ₩57,708 | ₩56,117 | ₩57,216 | +1.31% | 528.7만 |
|---|
| 2026.03.24 | ₩56,506 | ₩56,948 | ₩55,748 | ₩56,358 | -0.26% | 347.9만 |
|---|
| 2026.03.23 | ₩57,820 | ₩57,994 | ₩56,143 | ₩56,961 | -1.48% | 391.8만 |
|---|
| 2026.03.20 | ₩58,436 | ₩59,147 | ₩56,358 | ₩57,297 | -1.95% | 2815.6만 |
|---|
| 2026.03.19 | ₩56,385 | ₩58,544 | ₩56,038 | ₩58,450 | +3.66% | 491만 |
|---|
| 2026.03.18 | ₩56,298 | ₩57,163 | ₩55,594 | ₩56,666 | +0.65% | 417.3만 |
|---|
| 2026.03.17 | ₩56,130 | ₩56,707 | ₩55,647 | ₩56,532 | +0.72% | 656.5만 |
|---|
| 2026.03.16 | ₩56,023 | ₩56,961 | ₩55,634 | ₩55,983 | -0.07% | 445.2만 |
|---|
| 2026.03.13 | ₩55,084 | ₩55,996 | ₩54,762 | ₩55,594 | +0.93% | 503만 |
|---|
| 2026.03.12 | ₩56,452 | ₩56,539 | ₩54,655 | ₩55,071 | -2.45% | 604.9만 |
|---|
| 2026.03.11 | ₩57,592 | ₩58,309 | ₩56,680 | ₩56,841 | -1.30% | 476.1만 |
|---|
| 2026.03.10 | ₩58,363 | ₩58,664 | ₩57,189 | ₩57,498 | -1.48% | 395.7만 |
|---|
| 2026.03.09 | ₩57,793 | ₩58,544 | ₩57,028 | ₩58,208 | +0.72% | 781.5만 |
|---|
| 2026.03.06 | ₩57,659 | ₩59,710 | ₩57,518 | ₩58,772 | +1.93% | 1783.1만 |
|---|
| 2026.03.05 | ₩57,645 | ₩59,161 | ₩57,256 | ₩59,067 | +2.47% | 4376.9만 |
|---|
| 2026.03.04 | ₩58,691 | ₩59,388 | ₩57,256 | ₩57,498 | -2.03% | 495.3만 |
|---|
| 2026.03.03 | ₩58,396 | ₩60,273 | ₩57,122 | ₩59,523 | +1.93% | 444.4만 |
|---|
| 2026.03.02 | ₩63,210 | ₩63,579 | ₩61,400 | ₩61,480 | -2.74% | 210.2만 |
|---|
| 2026.02.27 | ₩65,825 | ₩65,825 | ₩63,116 | ₩63,706 | -3.22% | 289.5만 |
|---|
| 2026.02.26 | ₩66,214 | ₩68,198 | ₩65,503 | ₩65,557 | -0.99% | 306.2만 |
|---|
| 2026.02.25 | ₩63,525 | ₩68,220 | ₩63,331 | ₩64,605 | +1.70% | 509.1만 |
|---|
| 2026.02.24 | ₩66,455 | ₩67,420 | ₩65,007 | ₩67,032 | +0.87% | 310.1만 |
|---|
| 2026.02.23 | ₩66,535 | ₩67,166 | ₩66,080 | ₩66,562 | +0.04% | 393.6만 |
|---|
| 2026.02.20 | ₩63,384 | ₩67,112 | ₩63,384 | ₩66,777 | +5.35% | 399만 |
|---|
| 2026.02.19 | ₩63,847 | ₩64,095 | ₩62,915 | ₩63,827 | -0.03% | 102.8만 |
|---|
| 2026.02.18 | ₩61,896 | ₩64,591 | ₩61,849 | ₩63,974 | +3.36% | 150.5만 |
|---|
| 2026.02.17 | ₩59,737 | ₩61,990 | ₩59,214 | ₩61,896 | +3.61% | 170.8만 |
|---|
| 2026.02.13 | ₩59,804 | ₩60,917 | ₩59,040 | ₩59,737 | -0.11% | 118.6만 |
|---|
| 2026.02.12 | ₩60,877 | ₩62,995 | ₩58,423 | ₩59,791 | -1.78% | 382.5만 |
|---|
| 2026.02.11 | ₩60,796 | ₩61,326 | ₩59,456 | ₩60,394 | -0.66% | 221.7만 |
|---|
| 2026.02.10 | ₩63,693 | ₩64,202 | ₩60,515 | ₩60,729 | -4.65% | 353.9만 |
|---|
| 2026.02.09 | ₩63,880 | ₩63,880 | ₩62,017 | ₩63,518 | -0.57% | 133.5만 |
|---|
| 2026.02.06 | ₩62,312 | ₩64,350 | ₩62,097 | ₩63,425 | +1.79% | 250.2만 |
|---|
| 2026.02.05 | ₩60,300 | ₩62,647 | ₩59,952 | ₩61,950 | +2.74% | 425.5만 |
|---|
| 2026.02.04 | ₩59,938 | ₩60,703 | ₩59,000 | ₩60,300 | +0.60% | 354.1만 |
|---|
| 2026.02.03 | ₩60,917 | ₩62,325 | ₩59,375 | ₩59,965 | -1.56% | 255.2만 |
|---|
| 2026.02.02 | ₩59,268 | ₩60,971 | ₩59,000 | ₩60,367 | +1.86% | 223.7만 |
|---|
| 2026.01.30 | ₩58,906 | ₩60,300 | ₩58,705 | ₩59,268 | +0.61% | 405.5만 |
|---|
| 2026.01.29 | ₩59,777 | ₩59,777 | ₩56,988 | ₩58,638 | -1.91% | 414.4만 |
|---|
| 2026.01.28 | ₩62,043 | ₩62,888 | ₩59,000 | ₩59,429 | -4.21% | 294.5만 |
|---|
| 2026.01.27 | ₩59,831 | ₩62,566 | ₩59,402 | ₩62,097 | +3.79% | 515.8만 |
|---|
| 2026.01.26 | ₩61,628 | ₩61,628 | ₩59,683 | ₩60,126 | -2.44% | 198.4만 |
|---|
| 2026.01.23 | ₩62,017 | ₩62,540 | ₩60,267 | ₩61,681 | -0.54% | 186.9만 |
|---|
| 2026.01.22 | ₩58,510 | ₩61,789 | ₩58,207 | ₩61,628 | +5.33% | 250.1만 |
|---|
| 2026.01.21 | ₩59,797 | ₩60,475 | ₩57,458 | ₩58,061 | -2.90% | 180.5만 |
|---|
| 2026.01.20 | ₩58,564 | ₩60,247 | ₩56,586 | ₩59,201 | +1.09% | 241.7만 |
|---|
| 2026.01.16 | ₩57,270 | ₩59,536 | ₩56,760 | ₩59,161 | +3.30% | 311.1만 |
|---|
| 2026.01.15 | ₩58,906 | ₩59,469 | ₩56,961 | ₩57,270 | -2.78% | 146만 |
|---|
| 2026.01.14 | ₩57,203 | ₩58,664 | ₩55,647 | ₩58,208 | +1.76% | 213.6만 |
|---|
| 2026.01.13 | ₩57,189 | ₩57,873 | ₩54,333 | ₩57,458 | +0.47% | 266.2만 |
|---|
| 2026.01.12 | ₩55,017 | ₩57,779 | ₩54,937 | ₩57,283 | +4.12% | 336.4만 |
|---|
| 2026.01.09 | ₩55,634 | ₩57,578 | ₩53,792 | ₩54,333 | -2.34% | 267.7만 |
|---|
| 2026.01.08 | ₩53,971 | ₩55,835 | ₩53,636 | ₩55,312 | +2.48% | 529.7만 |
|---|
| 2026.01.07 | ₩52,791 | ₩55,044 | ₩52,630 | ₩54,213 | +2.69% | 518.6만 |
|---|
| 2026.01.06 | ₩52,121 | ₩53,502 | ₩51,625 | ₩53,328 | +2.32% | 768만 |
|---|
| 2026.01.05 | ₩54,373 | ₩54,977 | ₩52,201 | ₩52,295 | -3.82% | 979.9만 |
|---|
| 2026.01.02 | ₩56,197 | ₩56,371 | ₩53,636 | ₩54,467 | -3.08% | 734.9만 |
|---|
| 2025.12.31 | ₩56,237 | ₩57,766 | ₩55,258 | ₩56,318 | +0.14% | 581.5만 |
|---|
| 2025.12.30 | ₩56,459 | ₩58,027 | ₩55,795 | ₩56,211 | -0.44% | 701.4만 |
|---|
| 2025.12.29 | ₩58,423 | ₩58,721 | ₩55,962 | ₩56,318 | -3.60% | 659만 |
|---|
| 2025.12.26 | ₩59,670 | ₩61,011 | ₩58,477 | ₩59,174 | -0.83% | 2108.9만 |
|---|
| 2025.12.24 | ₩59,093 | ₩60,354 | ₩58,396 | ₩59,375 | +0.48% | 440.4만 |
|---|
| 2025.12.23 | ₩57,122 | ₩59,402 | ₩54,427 | ₩58,503 | +2.42% | 2078만 |
|---|
| 2025.12.22 | ₩56,452 | ₩58,262 | ₩55,446 | ₩56,559 | +0.19% | 728.3만 |
|---|
| 2025.12.19 | ₩52,054 | ₩58,866 | ₩52,054 | ₩55,848 | +7.29% | 1695.3만 |
|---|
| 2025.12.18 | ₩51,155 | ₩55,969 | ₩50,954 | ₩52,966 | +3.54% | 1799만 |
|---|
| 2025.12.17 | ₩46,932 | ₩55,312 | ₩46,784 | ₩54,977 | +17.14% | 7893.1만 |
|---|