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 | ₩47,771 | ₩48,791 | ₩47,483 | ₩48,630 | +1.80% | 533.4만 |
| 2026.10.08 | ₩47,114 | ₩48,241 | ₩46,953 | ₩47,932 | +1.74% | 1019.1만 |
| 2026.10.07 | ₩47,678 | ₩48,241 | ₩47,222 | ₩47,543 | -0.28% | 447.2만 |
| 2026.10.06 | ₩48,254 | ₩49,455 | ₩47,342 | ₩47,678 | -1.20% | 887.9만 |
| 2026.10.05 | ₩47,530 | ₩48,603 | ₩47,181 | ₩48,013 | +1.02% | 1061.5만 |
| 2026.10.02 | ₩47,409 | ₩47,906 | ₩46,779 | ₩47,758 | +0.74% | 1327만 |
| 2026.10.01 | ₩46,739 | ₩47,322 | ₩45,788 | ₩46,859 | +0.26% | 1173.3만 |
| 2026.09.30 | ₩46,846 | ₩47,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,538 |
| -0.66% |
| 910만 |
| 2026.09.29 | ₩46,967 | ₩47,195 | ₩46,310 | ₩46,913 | -0.11% | 1191.8만 |
|---|
| 2026.09.28 | ₩46,269 | ₩47,342 | ₩45,652 | ₩47,034 | +1.65% | 1007.2만 |
|---|
| 2026.09.25 | ₩46,725 | ₩47,336 | ₩46,229 | ₩46,538 | -0.40% | 779.8만 |
|---|
| 2026.09.24 | ₩45,907 | ₩47,000 | ₩45,411 | ₩46,484 | +1.26% | 766.3만 |
|---|
| 2026.09.23 | ₩45,800 | ₩46,390 | ₩45,371 | ₩46,001 | +0.44% | 859.3만 |
|---|
| 2026.09.22 | ₩43,654 | ₩46,437 | ₩43,433 | ₩46,175 | +5.78% | 1044.5만 |
|---|
| 2026.09.21 | ₩42,541 | ₩43,507 | ₩42,420 | ₩42,863 | +0.76% | 1049만 |
|---|
| 2026.09.18 | ₩43,131 | ₩43,359 | ₩42,232 | ₩42,434 | -1.62% | 1994.9만 |
|---|
| 2026.09.17 | ₩44,861 | ₩45,491 | ₩42,836 | ₩43,077 | -3.98% | 868.7만 |
|---|
| 2026.09.16 | ₩43,010 | ₩45,398 | ₩42,957 | ₩44,244 | +2.87% | 1094.4만 |
|---|
| 2026.09.15 | ₩43,668 | ₩44,150 | ₩42,414 | ₩43,064 | -1.38% | 728만 |
|---|
| 2026.09.14 | ₩43,453 | ₩44,063 | ₩43,077 | ₩43,708 | +0.59% | 464.5만 |
|---|
| 2026.09.11 | ₩43,896 | ₩44,157 | ₩42,742 | ₩43,627 | -0.61% | 464.7만 |
|---|
| 2026.09.10 | ₩45,290 | ₩45,331 | ₩43,305 | ₩43,440 | -4.09% | 732.5만 |
|---|
| 2026.09.09 | ₩46,618 | ₩47,061 | ₩45,612 | ₩45,666 | -2.04% | 528.3만 |
|---|
| 2026.09.08 | ₩48,522 | ₩49,408 | ₩46,310 | ₩46,524 | -4.12% | 741.2만 |
|---|
| 2026.09.04 | ₩48,549 | ₩49,602 | ₩48,335 | ₩49,072 | +1.08% | 524.4만 |
|---|
| 2026.09.03 | ₩48,978 | ₩49,528 | ₩47,678 | ₩49,072 | +0.19% | 582.7만 |
|---|
| 2026.09.02 | ₩47,691 | ₩48,952 | ₩47,470 | ₩48,683 | +2.08% | 970.1만 |
|---|
| 2026.09.01 | ₩47,248 | ₩48,482 | ₩46,589 | ₩47,087 | -0.34% | 794.4만 |
|---|
| 2026.08.31 | ₩46,819 | ₩47,798 | ₩46,551 | ₩46,980 | +0.34% | 841.4만 |
|---|
| 2026.08.28 | ₩46,457 | ₩47,973 | ₩46,403 | ₩47,315 | +1.85% | 571.3만 |
|---|
| 2026.08.27 | ₩46,095 | ₩47,020 | ₩45,988 | ₩46,471 | +0.81% | 787.7만 |
|---|
| 2026.08.26 | ₩47,906 | ₩47,973 | ₩46,283 | ₩46,377 | -3.19% | 758.1만 |
|---|
| 2026.08.25 | ₩47,409 | ₩47,872 | ₩46,323 | ₩47,798 | +0.82% | 624.6만 |
|---|
| 2026.08.24 | ₩45,947 | ₩47,007 | ₩45,840 | ₩46,538 | +1.28% | 582.6만 |
|---|
| 2026.08.21 | ₩43,600 | ₩46,048 | ₩43,600 | ₩45,947 | +5.38% | 698.5만 |
|---|
| 2026.08.20 | ₩45,532 | ₩45,854 | ₩43,567 | ₩43,694 | -4.04% | 676.8만 |
|---|
| 2026.08.19 | ₩46,471 | ₩46,853 | ₩45,129 | ₩45,478 | -2.14% | 780만 |
|---|
| 2026.08.18 | ₩46,779 | ₩47,396 | ₩45,639 | ₩45,760 | -2.18% | 578.3만 |
|---|
| 2026.08.17 | ₩47,302 | ₩47,785 | ₩46,357 | ₩46,779 | -1.11% | 374.2만 |
|---|
| 2026.08.14 | ₩47,718 | ₩48,583 | ₩47,543 | ₩47,932 | +0.45% | 275.6만 |
|---|
| 2026.08.13 | ₩47,664 | ₩48,596 | ₩47,369 | ₩47,718 | +0.11% | 695.5만 |
|---|
| 2026.08.12 | ₩46,591 | ₩47,852 | ₩45,994 | ₩47,610 | +2.19% | 663.2만 |
|---|
| 2026.08.11 | ₩44,928 | ₩47,369 | ₩44,392 | ₩46,994 | +4.60% | 909.5만 |
|---|
| 2026.08.10 | ₩46,725 | ₩47,369 | ₩44,968 | ₩45,344 | -2.96% | 968.3만 |
|---|
| 2026.08.07 | ₩46,430 | ₩48,026 | ₩45,639 | ₩47,248 | +1.76% | 833.8만 |
|---|
| 2026.08.06 | ₩48,429 | ₩48,952 | ₩46,229 | ₩46,283 | -4.43% | 1452.5만 |
|---|
| 2026.08.05 | ₩50,025 | ₩50,936 | ₩46,363 | ₩49,173 | -1.70% | 2481.8만 |
|---|
| 2026.08.04 | ₩54,356 | ₩56,576 | ₩54,283 | ₩56,382 | +3.73% | 772.7만 |
|---|
| 2026.08.03 | ₩52,975 | ₩54,987 | ₩52,962 | ₩54,276 | +2.46% | 524.7만 |
|---|
| 2026.07.31 | ₩52,304 | ₩52,868 | ₩50,990 | ₩52,680 | +0.72% | 403.2만 |
|---|
| 2026.07.30 | ₩53,270 | ₩53,659 | ₩51,795 | ₩52,465 | -1.51% | 338.1만 |
|---|
| 2026.07.29 | ₩54,155 | ₩55,215 | ₩53,471 | ₩53,753 | -0.74% | 365.1만 |
|---|
| 2026.07.28 | ₩54,182 | ₩55,349 | ₩53,874 | ₩54,330 | +0.27% | 805.8만 |
|---|
| 2026.07.27 | ₩52,304 | ₩54,330 | ₩52,304 | ₩53,243 | +1.79% | 431.6만 |
|---|
| 2026.07.24 | ₩50,709 | ₩52,841 | ₩50,675 | ₩51,969 | +2.49% | 500.1만 |
|---|
| 2026.07.23 | ₩49,361 | ₩50,682 | ₩49,092 | ₩50,467 | +2.24% | 473.9만 |
|---|
| 2026.07.22 | ₩52,425 | ₩52,787 | ₩49,582 | ₩49,864 | -4.89% | 566.4만 |
|---|
| 2026.07.21 | ₩51,607 | ₩53,230 | ₩51,258 | ₩52,425 | +1.59% | 495.3만 |
|---|
| 2026.07.20 | ₩53,632 | ₩53,907 | ₩51,869 | ₩52,144 | -2.78% | 746만 |
|---|
| 2026.07.17 | ₩54,444 | ₩55,349 | ₩53,149 | ₩53,364 | -1.98% | 401.8만 |
|---|
| 2026.07.16 | ₩53,163 | ₩55,389 | ₩52,868 | ₩55,134 | +3.71% | 629.9만 |
|---|
| 2026.07.15 | ₩51,929 | ₩53,579 | ₩51,835 | ₩52,895 | +1.86% | 587.9만 |
|---|
| 2026.07.14 | ₩53,619 | ₩53,773 | ₩50,494 | ₩51,848 | -3.30% | 715.4만 |
|---|
| 2026.07.13 | ₩55,389 | ₩56,314 | ₩54,115 | ₩54,423 | -1.74% | 354.1만 |
|---|
| 2026.07.10 | ₩54,195 | ₩55,054 | ₩53,847 | ₩55,040 | +1.56% | 314.3만 |
|---|
| 2026.07.09 | ₩54,048 | ₩55,047 | ₩53,659 | ₩54,786 | +1.36% | 289.7만 |
|---|
| 2026.07.08 | ₩57,589 | ₩57,589 | ₩53,900 | ₩54,048 | -6.15% | 891.9만 |
|---|
| 2026.07.07 | ₩57,642 | ₩58,521 | ₩57,240 | ₩57,682 | +0.07% | 573.1만 |
|---|
| 2026.07.06 | ₩57,656 | ₩58,011 | ₩56,073 | ₩57,334 | -0.56% | 745.7만 |
|---|
| 2026.07.02 | ₩56,509 | ₩57,964 | ₩56,247 | ₩57,924 | +2.50% | 970만 |
|---|
| 2026.07.01 | ₩53,022 | ₩56,335 | ₩53,022 | ₩55,966 | +5.55% | 1216.5만 |
|---|
| 2026.06.30 | ₩53,458 | ₩53,458 | ₩51,701 | ₩52,895 | -1.05% | 1769.7만 |
|---|
| 2026.06.29 | ₩52,130 | ₩53,444 | ₩51,848 | ₩53,123 | +1.90% | 838.4만 |
|---|
| 2026.06.26 | ₩50,655 | ₩52,492 | ₩50,279 | ₩52,130 | +2.91% | 1127.7만 |
|---|
| 2026.06.25 | ₩48,549 | ₩50,863 | ₩48,241 | ₩50,655 | +4.34% | 881.8만 |
|---|
| 2026.06.24 | ₩47,530 | ₩49,689 | ₩47,342 | ₩48,348 | +1.72% | 657.6만 |
|---|
| 2026.06.23 | ₩46,551 | ₩47,792 | ₩46,551 | ₩47,342 | +1.70% | 558.1만 |
|---|
| 2026.06.22 | ₩48,080 | ₩48,469 | ₩46,457 | ₩46,551 | -3.18% | 669.3만 |
|---|
| 2026.06.18 | ₩48,469 | ₩49,220 | ₩47,302 | ₩48,201 | -0.55% | 1530.6만 |
|---|
| 2026.06.17 | ₩49,542 | ₩49,850 | ₩47,832 | ₩48,844 | -1.41% | 1083만 |
|---|
| 2026.06.16 | ₩50,011 | ₩50,253 | ₩48,174 | ₩49,743 | -0.54% | 855.8만 |
|---|
| 2026.06.15 | ₩49,247 | ₩50,682 | ₩48,435 | ₩50,065 | +1.66% | 1505.6만 |
|---|
| 2026.06.12 | ₩48,201 | ₩49,273 | ₩46,873 | ₩49,099 | +1.86% | 1248.4만 |
|---|
| 2026.06.11 | ₩48,643 | ₩49,944 | ₩47,852 | ₩49,797 | +2.37% | 948만 |
|---|
| 2026.06.10 | ₩48,362 | ₩50,239 | ₩47,986 | ₩49,005 | +1.33% | 924.6만 |
|---|
| 2026.06.09 | ₩45,210 | ₩48,388 | ₩45,129 | ₩48,294 | +6.82% | 1016.8만 |
|---|
| 2026.06.08 | ₩44,955 | ₩45,505 | ₩44,137 | ₩45,331 | +0.84% | 871.9만 |
|---|
| 2026.06.05 | ₩46,859 | ₩47,061 | ₩44,848 | ₩45,076 | -3.81% | 757.1만 |
|---|
| 2026.06.04 | ₩46,900 | ₩47,128 | ₩45,364 | ₩46,202 | -1.49% | 1327.4만 |
|---|
| 2026.06.03 | ₩44,264 | ₩46,323 | ₩44,010 | ₩46,229 | +4.44% | 1557.8만 |
|---|
| 2026.06.02 | ₩46,806 | ₩47,275 | ₩44,031 | ₩44,512 | -4.90% | 1808.5만 |
|---|
| 2026.06.01 | ₩48,201 | ₩48,598 | ₩46,055 | ₩47,946 | -0.53% | 1361.1만 |
|---|
| 2026.05.29 | ₩49,327 | ₩50,259 | ₩48,925 | ₩49,032 | -0.60% | 3313만 |
|---|
| 2026.05.28 | ₩48,066 | ₩49,401 | ₩47,530 | ₩49,354 | +2.68% | 1694.1만 |
|---|
| 2026.05.27 | ₩48,388 | ₩49,649 | ₩47,865 | ₩48,066 | -0.67% | 747만 |
|---|
| 2026.05.26 | ₩49,622 | ₩49,904 | ₩47,892 | ₩48,496 | -2.27% | 1471만 |
|---|
| 2026.05.22 | ₩50,588 | ₩51,500 | ₩49,575 | ₩49,636 | -1.88% | 4307만 |
|---|
| 2026.05.21 | ₩48,281 | ₩50,923 | ₩48,013 | ₩49,756 | +3.06% | 1648.3만 |
|---|
| 2026.05.20 | ₩48,657 | ₩49,622 | ₩47,879 | ₩48,616 | -0.08% | 856.4만 |
|---|
| 2026.05.19 | ₩48,710 | ₩50,709 | ₩48,415 | ₩50,561 | +3.80% | 808.8만 |
|---|
| 2026.05.18 | ₩48,160 | ₩49,622 | ₩47,610 | ₩48,308 | +0.31% | 766.3만 |
|---|
| 2026.05.15 | ₩52,237 | ₩52,828 | ₩48,455 | ₩48,536 | -7.09% | 738만 |
|---|
| 2026.05.14 | ₩52,036 | ₩52,425 | ₩51,392 | ₩52,170 | +0.26% | 436.1만 |
|---|
| 2026.05.13 | ₩51,540 | ₩52,050 | ₩50,487 | ₩51,916 | +0.73% | 770.3만 |
|---|
| 2026.05.12 | ₩52,680 | ₩52,901 | ₩51,325 | ₩51,701 | -1.86% | 769.5만 |
|---|
| 2026.05.11 | ₩52,975 | ₩53,646 | ₩51,728 | ₩52,640 | -0.63% | 748만 |
|---|
| 2026.05.08 | ₩56,073 | ₩56,623 | ₩52,439 | ₩53,002 | -5.48% | 1185.3만 |
|---|
| 2026.05.07 | ₩56,006 | ₩56,677 | ₩53,847 | ₩56,140 | +0.24% | 1310.8만 |
|---|
| 2026.05.06 | ₩57,736 | ₩58,340 | ₩53,418 | ₩56,341 | -2.42% | 1828.9만 |
|---|
| 2026.05.05 | ₩59,265 | ₩61,250 | ₩58,373 | ₩60,780 | +2.56% | 433.1만 |
|---|
| 2026.05.04 | ₩59,788 | ₩60,666 | ₩58,889 | ₩59,265 | -0.87% | 303.2만 |
|---|
| 2026.05.01 | ₩59,600 | ₩60,117 | ₩59,077 | ₩60,016 | +0.70% | 284.9만 |
|---|
| 2026.04.30 | ₩58,755 | ₩59,694 | ₩57,528 | ₩59,640 | +1.51% | 296.3만 |
|---|
| 2026.04.29 | ₩59,600 | ₩59,681 | ₩57,790 | ₩58,205 | -2.34% | 845만 |
|---|
| 2026.04.28 | ₩60,660 | ₩60,941 | ₩59,245 | ₩59,332 | -2.19% | 369.2만 |
|---|
| 2026.04.27 | ₩59,895 | ₩60,707 | ₩59,332 | ₩60,660 | +1.28% | 277.2만 |
|---|
| 2026.04.24 | ₩62,712 | ₩62,953 | ₩58,474 | ₩60,029 | -4.28% | 732만 |
|---|
| 2026.04.23 | ₩62,645 | ₩63,201 | ₩61,143 | ₩62,001 | -1.03% | 370.7만 |
|---|
| 2026.04.22 | ₩64,267 | ₩64,750 | ₩62,718 | ₩63,248 | -1.59% | 350.8만 |
|---|
| 2026.04.21 | ₩64,790 | ₩65,897 | ₩63,557 | ₩63,718 | -1.66% | 634.7만 |
|---|
| 2026.04.20 | ₩63,825 | ₩64,757 | ₩63,825 | ₩64,723 | +1.41% | 386.3만 |
|---|
| 2026.04.17 | ₩63,838 | ₩65,193 | ₩63,396 | ₩63,892 | +0.08% | 710.2만 |
|---|
| 2026.04.16 | ₩63,825 | ₩64,267 | ₩61,961 | ₩62,953 | -1.37% | 533.3만 |
|---|
| 2026.04.15 | ₩63,751 | ₩64,603 | ₩63,751 | ₩64,281 | +0.83% | 450.4만 |
|---|
| 2026.04.14 | ₩63,691 | ₩64,442 | ₩63,355 | ₩63,932 | +0.38% | 446.1만 |
|---|
| 2026.04.13 | ₩60,848 | ₩63,362 | ₩60,827 | ₩63,329 | +4.08% | 573.4만 |
|---|
| 2026.04.10 | ₩61,558 | ₩62,101 | ₩60,881 | ₩61,156 | -0.65% | 455만 |
|---|
| 2026.04.09 | ₩59,231 | ₩61,612 | ₩58,480 | ₩61,277 | +3.45% | 505.9만 |
|---|
| 2026.04.08 | ₩59,091 | ₩60,190 | ₩58,742 | ₩59,466 | +0.64% | 702만 |
|---|
| 2026.04.07 | ₩58,380 | ₩58,983 | ₩56,844 | ₩57,830 | -0.94% | 551.9만 |
|---|
| 2026.04.06 | ₩59,372 | ₩59,573 | ₩57,884 | ₩58,849 | -0.88% | 562.1만 |
|---|
| 2026.04.02 | ₩58,796 | ₩59,466 | ₩57,401 | ₩59,386 | +1.00% | 650.6만 |
|---|
| 2026.04.01 | ₩59,801 | ₩60,687 | ₩58,112 | ₩59,010 | -1.32% | 1164.5만 |
|---|
| 2026.03.31 | ₩57,159 | ₩59,721 | ₩56,730 | ₩59,681 | +4.41% | 1216.1만 |
|---|
| 2026.03.30 | ₩55,537 | ₩57,629 | ₩55,302 | ₩57,159 | +2.92% | 810.4만 |
|---|
| 2026.03.27 | ₩56,408 | ₩56,408 | ₩55,040 | ₩55,470 | -1.66% | 527.4만 |
|---|
| 2026.03.26 | ₩56,717 | ₩58,313 | ₩56,449 | ₩56,610 | -0.19% | 706.8만 |
|---|
| 2026.03.25 | ₩56,489 | ₩57,719 | ₩56,127 | ₩57,226 | +1.31% | 528.7만 |
|---|
| 2026.03.24 | ₩56,516 | ₩56,958 | ₩55,758 | ₩56,368 | -0.26% | 347.9만 |
|---|
| 2026.03.23 | ₩57,830 | ₩58,004 | ₩56,154 | ₩56,972 | -1.48% | 391.8만 |
|---|
| 2026.03.20 | ₩58,447 | ₩59,158 | ₩56,368 | ₩57,307 | -1.95% | 2815.6만 |
|---|
| 2026.03.19 | ₩56,395 | ₩58,554 | ₩56,048 | ₩58,460 | +3.66% | 491만 |
|---|
| 2026.03.18 | ₩56,308 | ₩57,173 | ₩55,604 | ₩56,677 | +0.65% | 417.3만 |
|---|
| 2026.03.17 | ₩56,140 | ₩56,717 | ₩55,657 | ₩56,542 | +0.72% | 656.5만 |
|---|
| 2026.03.16 | ₩56,033 | ₩56,972 | ₩55,644 | ₩55,993 | -0.07% | 445.2만 |
|---|
| 2026.03.13 | ₩55,094 | ₩56,006 | ₩54,772 | ₩55,604 | +0.93% | 503만 |
|---|
| 2026.03.12 | ₩56,462 | ₩56,549 | ₩54,665 | ₩55,081 | -2.45% | 604.9만 |
|---|
| 2026.03.11 | ₩57,602 | ₩58,319 | ₩56,690 | ₩56,851 | -1.30% | 476.1만 |
|---|
| 2026.03.10 | ₩58,373 | ₩58,675 | ₩57,200 | ₩57,508 | -1.48% | 395.7만 |
|---|
| 2026.03.09 | ₩57,803 | ₩58,554 | ₩57,039 | ₩58,219 | +0.72% | 781.5만 |
|---|
| 2026.03.06 | ₩57,669 | ₩59,721 | ₩57,528 | ₩58,782 | +1.93% | 1783.1만 |
|---|
| 2026.03.05 | ₩57,656 | ₩59,171 | ₩57,267 | ₩59,077 | +2.47% | 4376.9만 |
|---|
| 2026.03.04 | ₩58,702 | ₩59,399 | ₩57,267 | ₩57,508 | -2.03% | 495.3만 |
|---|
| 2026.03.03 | ₩58,407 | ₩60,284 | ₩57,133 | ₩59,533 | +1.93% | 444.4만 |
|---|
| 2026.03.02 | ₩63,221 | ₩63,590 | ₩61,411 | ₩61,491 | -2.74% | 210.2만 |
|---|
| 2026.02.27 | ₩65,837 | ₩65,837 | ₩63,127 | ₩63,718 | -3.22% | 289.5만 |
|---|
| 2026.02.26 | ₩66,225 | ₩68,210 | ₩65,515 | ₩65,568 | -0.99% | 306.2만 |
|---|
| 2026.02.25 | ₩63,537 | ₩68,232 | ₩63,342 | ₩64,616 | +1.70% | 509.1만 |
|---|
| 2026.02.24 | ₩66,467 | ₩67,433 | ₩65,018 | ₩67,044 | +0.87% | 310.1만 |
|---|
| 2026.02.23 | ₩66,547 | ₩67,178 | ₩66,091 | ₩66,574 | +0.04% | 393.6만 |
|---|
| 2026.02.20 | ₩63,396 | ₩67,124 | ₩63,396 | ₩66,789 | +5.35% | 399만 |
|---|
| 2026.02.19 | ₩63,858 | ₩64,106 | ₩62,926 | ₩63,838 | -0.03% | 102.8만 |
|---|
| 2026.02.18 | ₩61,907 | ₩64,603 | ₩61,860 | ₩63,986 | +3.36% | 150.5만 |
|---|
| 2026.02.17 | ₩59,748 | ₩62,001 | ₩59,225 | ₩61,907 | +3.61% | 170.8만 |
|---|
| 2026.02.13 | ₩59,815 | ₩60,928 | ₩59,050 | ₩59,748 | -0.11% | 118.6만 |
|---|
| 2026.02.12 | ₩60,888 | ₩63,007 | ₩58,433 | ₩59,801 | -1.78% | 382.5만 |
|---|
| 2026.02.11 | ₩60,807 | ₩61,337 | ₩59,466 | ₩60,405 | -0.66% | 221.7만 |
|---|
| 2026.02.10 | ₩63,704 | ₩64,214 | ₩60,526 | ₩60,740 | -4.65% | 353.9만 |
|---|
| 2026.02.09 | ₩63,892 | ₩63,892 | ₩62,028 | ₩63,530 | -0.57% | 133.5만 |
|---|
| 2026.02.06 | ₩62,323 | ₩64,361 | ₩62,108 | ₩63,436 | +1.79% | 250.2만 |
|---|
| 2026.02.05 | ₩60,311 | ₩62,658 | ₩59,962 | ₩61,961 | +2.74% | 425.5만 |
|---|
| 2026.02.04 | ₩59,949 | ₩60,713 | ₩59,010 | ₩60,311 | +0.60% | 354.1만 |
|---|
| 2026.02.03 | ₩60,928 | ₩62,336 | ₩59,386 | ₩59,976 | -1.56% | 255.2만 |
|---|
| 2026.02.02 | ₩59,278 | ₩60,982 | ₩59,010 | ₩60,378 | +1.86% | 223.7만 |
|---|
| 2026.01.30 | ₩58,916 | ₩60,311 | ₩58,715 | ₩59,278 | +0.61% | 405.5만 |
|---|
| 2026.01.29 | ₩59,788 | ₩59,788 | ₩56,998 | ₩58,648 | -1.91% | 414.4만 |
|---|
| 2026.01.28 | ₩62,055 | ₩62,899 | ₩59,010 | ₩59,439 | -4.21% | 294.5만 |
|---|
| 2026.01.27 | ₩59,842 | ₩62,578 | ₩59,413 | ₩62,108 | +3.79% | 515.8만 |
|---|
| 2026.01.26 | ₩61,639 | ₩61,639 | ₩59,694 | ₩60,137 | -2.44% | 198.4만 |
|---|
| 2026.01.23 | ₩62,028 | ₩62,551 | ₩60,278 | ₩61,692 | -0.54% | 186.9만 |
|---|
| 2026.01.22 | ₩58,521 | ₩61,800 | ₩58,218 | ₩61,639 | +5.33% | 250.1만 |
|---|
| 2026.01.21 | ₩59,808 | ₩60,485 | ₩57,468 | ₩58,071 | -2.90% | 180.5만 |
|---|
| 2026.01.20 | ₩58,574 | ₩60,257 | ₩56,596 | ₩59,211 | +1.09% | 241.7만 |
|---|
| 2026.01.16 | ₩57,280 | ₩59,547 | ₩56,770 | ₩59,171 | +3.30% | 311.1만 |
|---|
| 2026.01.15 | ₩58,916 | ₩59,480 | ₩56,972 | ₩57,280 | -2.78% | 146만 |
|---|
| 2026.01.14 | ₩57,213 | ₩58,675 | ₩55,657 | ₩58,219 | +1.76% | 213.6만 |
|---|
| 2026.01.13 | ₩57,200 | ₩57,884 | ₩54,343 | ₩57,468 | +0.47% | 266.2만 |
|---|
| 2026.01.12 | ₩55,027 | ₩57,790 | ₩54,947 | ₩57,294 | +4.12% | 336.4만 |
|---|
| 2026.01.09 | ₩55,644 | ₩57,589 | ₩53,801 | ₩54,343 | -2.34% | 267.7만 |
|---|
| 2026.01.08 | ₩53,981 | ₩55,845 | ₩53,646 | ₩55,322 | +2.48% | 529.7만 |
|---|
| 2026.01.07 | ₩52,801 | ₩55,054 | ₩52,640 | ₩54,222 | +2.69% | 518.6만 |
|---|
| 2026.01.06 | ₩52,130 | ₩53,511 | ₩51,634 | ₩53,337 | +2.32% | 768만 |
|---|
| 2026.01.05 | ₩54,383 | ₩54,987 | ₩52,211 | ₩52,304 | -3.82% | 979.9만 |
|---|
| 2026.01.02 | ₩56,207 | ₩56,382 | ₩53,646 | ₩54,477 | -3.08% | 734.9만 |
|---|
| 2025.12.31 | ₩56,247 | ₩57,776 | ₩55,268 | ₩56,328 | +0.14% | 581.5만 |
|---|
| 2025.12.30 | ₩56,469 | ₩58,038 | ₩55,805 | ₩56,221 | -0.44% | 701.4만 |
|---|
| 2025.12.29 | ₩58,433 | ₩58,731 | ₩55,972 | ₩56,328 | -3.60% | 659만 |
|---|
| 2025.12.26 | ₩59,681 | ₩61,022 | ₩58,487 | ₩59,185 | -0.83% | 2108.9만 |
|---|
| 2025.12.24 | ₩59,104 | ₩60,365 | ₩58,407 | ₩59,386 | +0.48% | 440.4만 |
|---|
| 2025.12.23 | ₩57,133 | ₩59,413 | ₩54,437 | ₩58,514 | +2.42% | 2078만 |
|---|
| 2025.12.22 | ₩56,462 | ₩58,273 | ₩55,456 | ₩56,569 | +0.19% | 728.3만 |
|---|
| 2025.12.19 | ₩52,063 | ₩58,876 | ₩52,063 | ₩55,858 | +7.29% | 1695.3만 |
|---|
| 2025.12.18 | ₩51,164 | ₩55,979 | ₩50,963 | ₩52,975 | +3.54% | 1799만 |
|---|
| 2025.12.17 | ₩46,940 | ₩55,322 | ₩46,792 | ₩54,987 | +17.14% | 7893.1만 |
|---|