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 | ₩47,777 | ₩48,796 | ₩47,488 | ₩48,635 | +1.80% | 533.4만 |
| 2026.10.08 | ₩47,120 | ₩48,246 | ₩46,959 | ₩47,938 | +1.74% | 1019.1만 |
| 2026.10.07 | ₩47,683 | ₩48,246 | ₩47,227 | ₩47,549 | -0.28% | 447.2만 |
| 2026.10.06 | ₩48,260 | ₩49,460 | ₩47,348 | ₩47,683 | -1.20% | 887.9만 |
| 2026.10.05 | ₩47,535 | ₩48,608 | ₩47,187 | ₩48,018 | +1.02% | 1061.5만 |
| 2026.10.02 | ₩47,415 | ₩47,911 | ₩46,784 | ₩47,763 | +0.74% | 1327만 |
| 2026.10.01 | ₩46,744 | ₩47,327 | ₩45,793 | ₩46,865 | +0.26% | 1173.3만 |
| 2026.09.30 | ₩46,851 | ₩47,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,543 |
| -0.66% |
| 910만 |
| 2026.09.29 | ₩46,972 | ₩47,200 | ₩46,315 | ₩46,918 | -0.11% | 1191.8만 |
|---|
| 2026.09.28 | ₩46,275 | ₩47,348 | ₩45,658 | ₩47,039 | +1.65% | 1007.2만 |
|---|
| 2026.09.25 | ₩46,731 | ₩47,341 | ₩46,234 | ₩46,543 | -0.40% | 779.8만 |
|---|
| 2026.09.24 | ₩45,912 | ₩47,006 | ₩45,416 | ₩46,489 | +1.26% | 766.3만 |
|---|
| 2026.09.23 | ₩45,805 | ₩46,395 | ₩45,376 | ₩46,006 | +0.44% | 859.3만 |
|---|
| 2026.09.22 | ₩43,659 | ₩46,442 | ₩43,438 | ₩46,181 | +5.78% | 1044.5만 |
|---|
| 2026.09.21 | ₩42,546 | ₩43,511 | ₩42,425 | ₩42,868 | +0.76% | 1049만 |
|---|
| 2026.09.18 | ₩43,136 | ₩43,364 | ₩42,237 | ₩42,438 | -1.62% | 1994.9만 |
|---|
| 2026.09.17 | ₩44,866 | ₩45,497 | ₩42,841 | ₩43,082 | -3.98% | 868.7만 |
|---|
| 2026.09.16 | ₩43,015 | ₩45,403 | ₩42,962 | ₩44,249 | +2.87% | 1094.4만 |
|---|
| 2026.09.15 | ₩43,672 | ₩44,155 | ₩42,418 | ₩43,069 | -1.38% | 728만 |
|---|
| 2026.09.14 | ₩43,458 | ₩44,068 | ₩43,082 | ₩43,713 | +0.59% | 464.5만 |
|---|
| 2026.09.11 | ₩43,900 | ₩44,162 | ₩42,747 | ₩43,632 | -0.61% | 464.7만 |
|---|
| 2026.09.10 | ₩45,295 | ₩45,336 | ₩43,310 | ₩43,444 | -4.09% | 732.5만 |
|---|
| 2026.09.09 | ₩46,623 | ₩47,066 | ₩45,617 | ₩45,671 | -2.04% | 528.3만 |
|---|
| 2026.09.08 | ₩48,528 | ₩49,413 | ₩46,315 | ₩46,529 | -4.12% | 741.2만 |
|---|
| 2026.09.04 | ₩48,555 | ₩49,608 | ₩48,340 | ₩49,078 | +1.08% | 524.4만 |
|---|
| 2026.09.03 | ₩48,984 | ₩49,534 | ₩47,683 | ₩49,078 | +0.19% | 582.7만 |
|---|
| 2026.09.02 | ₩47,696 | ₩48,957 | ₩47,475 | ₩48,689 | +2.08% | 970.1만 |
|---|
| 2026.09.01 | ₩47,254 | ₩48,488 | ₩46,594 | ₩47,093 | -0.34% | 794.4만 |
|---|
| 2026.08.31 | ₩46,824 | ₩47,804 | ₩46,556 | ₩46,985 | +0.34% | 841.4만 |
|---|
| 2026.08.28 | ₩46,462 | ₩47,978 | ₩46,409 | ₩47,321 | +1.85% | 571.3만 |
|---|
| 2026.08.27 | ₩46,100 | ₩47,026 | ₩45,993 | ₩46,476 | +0.81% | 787.7만 |
|---|
| 2026.08.26 | ₩47,911 | ₩47,978 | ₩46,288 | ₩46,382 | -3.19% | 758.1만 |
|---|
| 2026.08.25 | ₩47,415 | ₩47,877 | ₩46,328 | ₩47,804 | +0.82% | 624.6만 |
|---|
| 2026.08.24 | ₩45,953 | ₩47,012 | ₩45,845 | ₩46,543 | +1.28% | 582.6만 |
|---|
| 2026.08.21 | ₩43,605 | ₩46,053 | ₩43,605 | ₩45,953 | +5.38% | 698.5만 |
|---|
| 2026.08.20 | ₩45,537 | ₩45,859 | ₩43,572 | ₩43,699 | -4.04% | 676.8만 |
|---|
| 2026.08.19 | ₩46,476 | ₩46,858 | ₩45,134 | ₩45,483 | -2.14% | 780만 |
|---|
| 2026.08.18 | ₩46,784 | ₩47,401 | ₩45,644 | ₩45,765 | -2.18% | 578.3만 |
|---|
| 2026.08.17 | ₩47,307 | ₩47,790 | ₩46,362 | ₩46,784 | -1.11% | 374.2만 |
|---|
| 2026.08.14 | ₩47,723 | ₩48,588 | ₩47,549 | ₩47,938 | +0.45% | 275.6만 |
|---|
| 2026.08.13 | ₩47,669 | ₩48,602 | ₩47,374 | ₩47,723 | +0.11% | 695.5만 |
|---|
| 2026.08.12 | ₩46,596 | ₩47,857 | ₩46,000 | ₩47,616 | +2.19% | 663.2만 |
|---|
| 2026.08.11 | ₩44,933 | ₩47,374 | ₩44,397 | ₩46,999 | +4.60% | 909.5만 |
|---|
| 2026.08.10 | ₩46,731 | ₩47,374 | ₩44,973 | ₩45,349 | -2.96% | 968.3만 |
|---|
| 2026.08.07 | ₩46,435 | ₩48,032 | ₩45,644 | ₩47,254 | +1.76% | 833.8만 |
|---|
| 2026.08.06 | ₩48,434 | ₩48,957 | ₩46,234 | ₩46,288 | -4.43% | 1452.5만 |
|---|
| 2026.08.05 | ₩50,030 | ₩50,942 | ₩46,368 | ₩49,178 | -1.70% | 2481.8만 |
|---|
| 2026.08.04 | ₩54,362 | ₩56,582 | ₩54,289 | ₩56,388 | +3.73% | 772.7만 |
|---|
| 2026.08.03 | ₩52,981 | ₩54,993 | ₩52,968 | ₩54,282 | +2.46% | 524.7만 |
|---|
| 2026.07.31 | ₩52,310 | ₩52,874 | ₩50,996 | ₩52,686 | +0.72% | 403.2만 |
|---|
| 2026.07.30 | ₩53,276 | ₩53,665 | ₩51,801 | ₩52,471 | -1.51% | 338.1만 |
|---|
| 2026.07.29 | ₩54,161 | ₩55,221 | ₩53,477 | ₩53,759 | -0.74% | 365.1만 |
|---|
| 2026.07.28 | ₩54,188 | ₩55,355 | ₩53,880 | ₩54,336 | +0.27% | 805.8만 |
|---|
| 2026.07.27 | ₩52,310 | ₩54,336 | ₩52,310 | ₩53,249 | +1.79% | 431.6만 |
|---|
| 2026.07.24 | ₩50,714 | ₩52,847 | ₩50,681 | ₩51,975 | +2.49% | 500.1만 |
|---|
| 2026.07.23 | ₩49,366 | ₩50,687 | ₩49,098 | ₩50,473 | +2.24% | 473.9만 |
|---|
| 2026.07.22 | ₩52,431 | ₩52,793 | ₩49,587 | ₩49,869 | -4.89% | 566.4만 |
|---|
| 2026.07.21 | ₩51,613 | ₩53,236 | ₩51,264 | ₩52,431 | +1.59% | 495.3만 |
|---|
| 2026.07.20 | ₩53,638 | ₩53,913 | ₩51,874 | ₩52,149 | -2.78% | 746만 |
|---|
| 2026.07.17 | ₩54,450 | ₩55,355 | ₩53,155 | ₩53,370 | -1.98% | 401.8만 |
|---|
| 2026.07.16 | ₩53,169 | ₩55,395 | ₩52,874 | ₩55,140 | +3.71% | 629.9만 |
|---|
| 2026.07.15 | ₩51,935 | ₩53,585 | ₩51,841 | ₩52,900 | +1.86% | 587.9만 |
|---|
| 2026.07.14 | ₩53,625 | ₩53,779 | ₩50,500 | ₩51,854 | -3.30% | 715.4만 |
|---|
| 2026.07.13 | ₩55,395 | ₩56,321 | ₩54,121 | ₩54,430 | -1.74% | 354.1만 |
|---|
| 2026.07.10 | ₩54,202 | ₩55,060 | ₩53,853 | ₩55,047 | +1.56% | 314.3만 |
|---|
| 2026.07.09 | ₩54,054 | ₩55,053 | ₩53,665 | ₩54,792 | +1.36% | 289.7만 |
|---|
| 2026.07.08 | ₩57,595 | ₩57,595 | ₩53,906 | ₩54,054 | -6.15% | 891.9만 |
|---|
| 2026.07.07 | ₩57,649 | ₩58,527 | ₩57,246 | ₩57,689 | +0.07% | 573.1만 |
|---|
| 2026.07.06 | ₩57,662 | ₩58,018 | ₩56,079 | ₩57,340 | -0.56% | 745.7만 |
|---|
| 2026.07.02 | ₩56,515 | ₩57,971 | ₩56,254 | ₩57,930 | +2.50% | 970만 |
|---|
| 2026.07.01 | ₩53,028 | ₩56,341 | ₩53,028 | ₩55,972 | +5.55% | 1216.5만 |
|---|
| 2026.06.30 | ₩53,464 | ₩53,464 | ₩51,707 | ₩52,900 | -1.05% | 1769.7만 |
|---|
| 2026.06.29 | ₩52,136 | ₩53,450 | ₩51,854 | ₩53,128 | +1.90% | 838.4만 |
|---|
| 2026.06.26 | ₩50,661 | ₩52,498 | ₩50,285 | ₩52,136 | +2.91% | 1127.7만 |
|---|
| 2026.06.25 | ₩48,555 | ₩50,868 | ₩48,246 | ₩50,661 | +4.34% | 881.8만 |
|---|
| 2026.06.24 | ₩47,535 | ₩49,695 | ₩47,348 | ₩48,354 | +1.72% | 657.6만 |
|---|
| 2026.06.23 | ₩46,556 | ₩47,797 | ₩46,556 | ₩47,348 | +1.70% | 558.1만 |
|---|
| 2026.06.22 | ₩48,085 | ₩48,474 | ₩46,462 | ₩46,556 | -3.18% | 669.3만 |
|---|
| 2026.06.18 | ₩48,474 | ₩49,225 | ₩47,307 | ₩48,206 | -0.55% | 1530.6만 |
|---|
| 2026.06.17 | ₩49,547 | ₩49,856 | ₩47,837 | ₩48,850 | -1.41% | 1083만 |
|---|
| 2026.06.16 | ₩50,017 | ₩50,258 | ₩48,179 | ₩49,748 | -0.54% | 855.8만 |
|---|
| 2026.06.15 | ₩49,252 | ₩50,687 | ₩48,441 | ₩50,070 | +1.66% | 1505.6만 |
|---|
| 2026.06.12 | ₩48,206 | ₩49,279 | ₩46,878 | ₩49,105 | +1.86% | 1248.4만 |
|---|
| 2026.06.11 | ₩48,649 | ₩49,950 | ₩47,857 | ₩49,802 | +2.37% | 948만 |
|---|
| 2026.06.10 | ₩48,367 | ₩50,245 | ₩47,991 | ₩49,011 | +1.33% | 924.6만 |
|---|
| 2026.06.09 | ₩45,215 | ₩48,394 | ₩45,134 | ₩48,300 | +6.82% | 1016.8만 |
|---|
| 2026.06.08 | ₩44,960 | ₩45,510 | ₩44,142 | ₩45,336 | +0.84% | 871.9만 |
|---|
| 2026.06.05 | ₩46,865 | ₩47,066 | ₩44,853 | ₩45,081 | -3.81% | 757.1만 |
|---|
| 2026.06.04 | ₩46,905 | ₩47,133 | ₩45,369 | ₩46,207 | -1.49% | 1327.4만 |
|---|
| 2026.06.03 | ₩44,269 | ₩46,328 | ₩44,014 | ₩46,234 | +4.44% | 1557.8만 |
|---|
| 2026.06.02 | ₩46,811 | ₩47,280 | ₩44,036 | ₩44,517 | -4.90% | 1808.5만 |
|---|
| 2026.06.01 | ₩48,206 | ₩48,603 | ₩46,060 | ₩47,951 | -0.53% | 1361.1만 |
|---|
| 2026.05.29 | ₩49,333 | ₩50,265 | ₩48,930 | ₩49,038 | -0.60% | 3313만 |
|---|
| 2026.05.28 | ₩48,072 | ₩49,406 | ₩47,535 | ₩49,359 | +2.68% | 1694.1만 |
|---|
| 2026.05.27 | ₩48,394 | ₩49,655 | ₩47,871 | ₩48,072 | -0.67% | 747만 |
|---|
| 2026.05.26 | ₩49,628 | ₩49,909 | ₩47,897 | ₩48,501 | -2.27% | 1471만 |
|---|
| 2026.05.22 | ₩50,593 | ₩51,506 | ₩49,581 | ₩49,641 | -1.88% | 4307만 |
|---|
| 2026.05.21 | ₩48,286 | ₩50,929 | ₩48,018 | ₩49,762 | +3.06% | 1648.3만 |
|---|
| 2026.05.20 | ₩48,662 | ₩49,628 | ₩47,884 | ₩48,622 | -0.08% | 856.4만 |
|---|
| 2026.05.19 | ₩48,716 | ₩50,714 | ₩48,421 | ₩50,567 | +3.80% | 808.8만 |
|---|
| 2026.05.18 | ₩48,166 | ₩49,628 | ₩47,616 | ₩48,313 | +0.31% | 766.3만 |
|---|
| 2026.05.15 | ₩52,243 | ₩52,833 | ₩48,461 | ₩48,541 | -7.09% | 738만 |
|---|
| 2026.05.14 | ₩52,042 | ₩52,431 | ₩51,398 | ₩52,176 | +0.26% | 436.1만 |
|---|
| 2026.05.13 | ₩51,546 | ₩52,055 | ₩50,493 | ₩51,921 | +0.73% | 770.3만 |
|---|
| 2026.05.12 | ₩52,686 | ₩52,907 | ₩51,331 | ₩51,707 | -1.86% | 769.5만 |
|---|
| 2026.05.11 | ₩52,981 | ₩53,652 | ₩51,734 | ₩52,646 | -0.63% | 748만 |
|---|
| 2026.05.08 | ₩56,079 | ₩56,629 | ₩52,444 | ₩53,008 | -5.48% | 1185.3만 |
|---|
| 2026.05.07 | ₩56,012 | ₩56,683 | ₩53,853 | ₩56,146 | +0.24% | 1310.8만 |
|---|
| 2026.05.06 | ₩57,743 | ₩58,346 | ₩53,424 | ₩56,348 | -2.42% | 1828.9만 |
|---|
| 2026.05.05 | ₩59,272 | ₩61,257 | ₩58,380 | ₩60,787 | +2.56% | 433.1만 |
|---|
| 2026.05.04 | ₩59,795 | ₩60,673 | ₩58,896 | ₩59,272 | -0.87% | 303.2만 |
|---|
| 2026.05.01 | ₩59,607 | ₩60,123 | ₩59,084 | ₩60,023 | +0.70% | 284.9만 |
|---|
| 2026.04.30 | ₩58,762 | ₩59,701 | ₩57,535 | ₩59,647 | +1.51% | 296.3만 |
|---|
| 2026.04.29 | ₩59,607 | ₩59,687 | ₩57,796 | ₩58,212 | -2.34% | 845만 |
|---|
| 2026.04.28 | ₩60,667 | ₩60,948 | ₩59,251 | ₩59,339 | -2.19% | 369.2만 |
|---|
| 2026.04.27 | ₩59,902 | ₩60,713 | ₩59,339 | ₩60,667 | +1.28% | 277.2만 |
|---|
| 2026.04.24 | ₩62,719 | ₩62,960 | ₩58,480 | ₩60,036 | -4.28% | 732만 |
|---|
| 2026.04.23 | ₩62,652 | ₩63,208 | ₩61,149 | ₩62,008 | -1.03% | 370.7만 |
|---|
| 2026.04.22 | ₩64,275 | ₩64,757 | ₩62,725 | ₩63,255 | -1.59% | 350.8만 |
|---|
| 2026.04.21 | ₩64,798 | ₩65,904 | ₩63,564 | ₩63,725 | -1.66% | 634.7만 |
|---|
| 2026.04.20 | ₩63,832 | ₩64,764 | ₩63,832 | ₩64,731 | +1.41% | 386.3만 |
|---|
| 2026.04.17 | ₩63,845 | ₩65,200 | ₩63,403 | ₩63,899 | +0.08% | 710.2만 |
|---|
| 2026.04.16 | ₩63,832 | ₩64,275 | ₩61,968 | ₩62,960 | -1.37% | 533.3만 |
|---|
| 2026.04.15 | ₩63,758 | ₩64,610 | ₩63,758 | ₩64,288 | +0.83% | 450.4만 |
|---|
| 2026.04.14 | ₩63,698 | ₩64,449 | ₩63,363 | ₩63,939 | +0.38% | 446.1만 |
|---|
| 2026.04.13 | ₩60,854 | ₩63,369 | ₩60,834 | ₩63,336 | +4.08% | 573.4만 |
|---|
| 2026.04.10 | ₩61,565 | ₩62,108 | ₩60,888 | ₩61,163 | -0.65% | 455만 |
|---|
| 2026.04.09 | ₩59,238 | ₩61,619 | ₩58,487 | ₩61,284 | +3.45% | 505.9만 |
|---|
| 2026.04.08 | ₩59,097 | ₩60,197 | ₩58,749 | ₩59,473 | +0.64% | 702만 |
|---|
| 2026.04.07 | ₩58,386 | ₩58,990 | ₩56,851 | ₩57,836 | -0.94% | 551.9만 |
|---|
| 2026.04.06 | ₩59,379 | ₩59,580 | ₩57,890 | ₩58,856 | -0.88% | 562.1만 |
|---|
| 2026.04.02 | ₩58,802 | ₩59,473 | ₩57,407 | ₩59,392 | +1.00% | 650.6만 |
|---|
| 2026.04.01 | ₩59,808 | ₩60,693 | ₩58,118 | ₩59,017 | -1.32% | 1164.5만 |
|---|
| 2026.03.31 | ₩57,166 | ₩59,728 | ₩56,737 | ₩59,687 | +4.41% | 1216.1만 |
|---|
| 2026.03.30 | ₩55,543 | ₩57,635 | ₩55,308 | ₩57,166 | +2.92% | 810.4만 |
|---|
| 2026.03.27 | ₩56,415 | ₩56,415 | ₩55,047 | ₩55,476 | -1.66% | 527.4만 |
|---|
| 2026.03.26 | ₩56,723 | ₩58,319 | ₩56,455 | ₩56,616 | -0.19% | 706.8만 |
|---|
| 2026.03.25 | ₩56,495 | ₩57,725 | ₩56,133 | ₩57,233 | +1.31% | 528.7만 |
|---|
| 2026.03.24 | ₩56,522 | ₩56,965 | ₩55,764 | ₩56,374 | -0.26% | 347.9만 |
|---|
| 2026.03.23 | ₩57,836 | ₩58,011 | ₩56,160 | ₩56,978 | -1.48% | 391.8만 |
|---|
| 2026.03.20 | ₩58,453 | ₩59,164 | ₩56,374 | ₩57,313 | -1.95% | 2815.6만 |
|---|
| 2026.03.19 | ₩56,401 | ₩58,561 | ₩56,054 | ₩58,467 | +3.66% | 491만 |
|---|
| 2026.03.18 | ₩56,314 | ₩57,179 | ₩55,610 | ₩56,683 | +0.65% | 417.3만 |
|---|
| 2026.03.17 | ₩56,146 | ₩56,723 | ₩55,664 | ₩56,549 | +0.72% | 656.5만 |
|---|
| 2026.03.16 | ₩56,039 | ₩56,978 | ₩55,650 | ₩55,999 | -0.07% | 445.2만 |
|---|
| 2026.03.13 | ₩55,100 | ₩56,012 | ₩54,778 | ₩55,610 | +0.93% | 503만 |
|---|
| 2026.03.12 | ₩56,468 | ₩56,555 | ₩54,671 | ₩55,087 | -2.45% | 604.9만 |
|---|
| 2026.03.11 | ₩57,608 | ₩58,326 | ₩56,696 | ₩56,857 | -1.30% | 476.1만 |
|---|
| 2026.03.10 | ₩58,380 | ₩58,681 | ₩57,206 | ₩57,515 | -1.48% | 395.7만 |
|---|
| 2026.03.09 | ₩57,810 | ₩58,561 | ₩57,045 | ₩58,225 | +0.72% | 781.5만 |
|---|
| 2026.03.06 | ₩57,675 | ₩59,728 | ₩57,535 | ₩58,789 | +1.93% | 1783.1만 |
|---|
| 2026.03.05 | ₩57,662 | ₩59,178 | ₩57,273 | ₩59,084 | +2.47% | 4376.9만 |
|---|
| 2026.03.04 | ₩58,708 | ₩59,406 | ₩57,273 | ₩57,515 | -2.03% | 495.3만 |
|---|
| 2026.03.03 | ₩58,413 | ₩60,291 | ₩57,139 | ₩59,540 | +1.93% | 444.4만 |
|---|
| 2026.03.02 | ₩63,228 | ₩63,597 | ₩61,418 | ₩61,498 | -2.74% | 210.2만 |
|---|
| 2026.02.27 | ₩65,844 | ₩65,844 | ₩63,135 | ₩63,725 | -3.22% | 289.5만 |
|---|
| 2026.02.26 | ₩66,233 | ₩68,218 | ₩65,522 | ₩65,576 | -0.99% | 306.2만 |
|---|
| 2026.02.25 | ₩63,544 | ₩68,239 | ₩63,349 | ₩64,623 | +1.70% | 509.1만 |
|---|
| 2026.02.24 | ₩66,474 | ₩67,440 | ₩65,026 | ₩67,051 | +0.87% | 310.1만 |
|---|
| 2026.02.23 | ₩66,555 | ₩67,185 | ₩66,099 | ₩66,582 | +0.04% | 393.6만 |
|---|
| 2026.02.20 | ₩63,403 | ₩67,132 | ₩63,403 | ₩66,796 | +5.35% | 399만 |
|---|
| 2026.02.19 | ₩63,866 | ₩64,114 | ₩62,933 | ₩63,845 | -0.03% | 102.8만 |
|---|
| 2026.02.18 | ₩61,914 | ₩64,610 | ₩61,867 | ₩63,993 | +3.36% | 150.5만 |
|---|
| 2026.02.17 | ₩59,754 | ₩62,008 | ₩59,231 | ₩61,914 | +3.61% | 170.8만 |
|---|
| 2026.02.13 | ₩59,822 | ₩60,935 | ₩59,057 | ₩59,754 | -0.11% | 118.6만 |
|---|
| 2026.02.12 | ₩60,895 | ₩63,014 | ₩58,440 | ₩59,808 | -1.78% | 382.5만 |
|---|
| 2026.02.11 | ₩60,814 | ₩61,344 | ₩59,473 | ₩60,412 | -0.66% | 221.7만 |
|---|
| 2026.02.10 | ₩63,711 | ₩64,221 | ₩60,532 | ₩60,747 | -4.65% | 353.9만 |
|---|
| 2026.02.09 | ₩63,899 | ₩63,899 | ₩62,035 | ₩63,537 | -0.57% | 133.5만 |
|---|
| 2026.02.06 | ₩62,330 | ₩64,369 | ₩62,115 | ₩63,443 | +1.79% | 250.2만 |
|---|
| 2026.02.05 | ₩60,318 | ₩62,665 | ₩59,969 | ₩61,968 | +2.74% | 425.5만 |
|---|
| 2026.02.04 | ₩59,956 | ₩60,720 | ₩59,017 | ₩60,318 | +0.60% | 354.1만 |
|---|
| 2026.02.03 | ₩60,935 | ₩62,343 | ₩59,392 | ₩59,982 | -1.56% | 255.2만 |
|---|
| 2026.02.02 | ₩59,285 | ₩60,988 | ₩59,017 | ₩60,385 | +1.86% | 223.7만 |
|---|
| 2026.01.30 | ₩58,923 | ₩60,318 | ₩58,722 | ₩59,285 | +0.61% | 405.5만 |
|---|
| 2026.01.29 | ₩59,795 | ₩59,795 | ₩57,005 | ₩58,655 | -1.91% | 414.4만 |
|---|
| 2026.01.28 | ₩62,061 | ₩62,907 | ₩59,017 | ₩59,446 | -4.21% | 294.5만 |
|---|
| 2026.01.27 | ₩59,848 | ₩62,585 | ₩59,419 | ₩62,115 | +3.79% | 515.8만 |
|---|
| 2026.01.26 | ₩61,646 | ₩61,646 | ₩59,701 | ₩60,143 | -2.44% | 198.4만 |
|---|
| 2026.01.23 | ₩62,035 | ₩62,558 | ₩60,284 | ₩61,699 | -0.54% | 186.9만 |
|---|
| 2026.01.22 | ₩58,527 | ₩61,807 | ₩58,224 | ₩61,646 | +5.33% | 250.1만 |
|---|
| 2026.01.21 | ₩59,815 | ₩60,492 | ₩57,474 | ₩58,078 | -2.90% | 180.5만 |
|---|
| 2026.01.20 | ₩58,581 | ₩60,264 | ₩56,602 | ₩59,218 | +1.09% | 241.7만 |
|---|
| 2026.01.16 | ₩57,286 | ₩59,553 | ₩56,777 | ₩59,178 | +3.30% | 311.1만 |
|---|
| 2026.01.15 | ₩58,923 | ₩59,486 | ₩56,978 | ₩57,286 | -2.78% | 146만 |
|---|
| 2026.01.14 | ₩57,219 | ₩58,681 | ₩55,664 | ₩58,225 | +1.76% | 213.6만 |
|---|
| 2026.01.13 | ₩57,206 | ₩57,890 | ₩54,349 | ₩57,474 | +0.47% | 266.2만 |
|---|
| 2026.01.12 | ₩55,033 | ₩57,796 | ₩54,953 | ₩57,300 | +4.12% | 336.4만 |
|---|
| 2026.01.09 | ₩55,650 | ₩57,595 | ₩53,807 | ₩54,349 | -2.34% | 267.7만 |
|---|
| 2026.01.08 | ₩53,987 | ₩55,851 | ₩53,652 | ₩55,328 | +2.48% | 529.7만 |
|---|
| 2026.01.07 | ₩52,807 | ₩55,060 | ₩52,646 | ₩54,228 | +2.69% | 518.6만 |
|---|
| 2026.01.06 | ₩52,136 | ₩53,517 | ₩51,640 | ₩53,343 | +2.32% | 768만 |
|---|
| 2026.01.05 | ₩54,389 | ₩54,993 | ₩52,216 | ₩52,310 | -3.82% | 979.9만 |
|---|
| 2026.01.02 | ₩56,213 | ₩56,388 | ₩53,652 | ₩54,483 | -3.08% | 734.9만 |
|---|
| 2025.12.31 | ₩56,254 | ₩57,783 | ₩55,275 | ₩56,334 | +0.14% | 581.5만 |
|---|
| 2025.12.30 | ₩56,475 | ₩58,044 | ₩55,811 | ₩56,227 | -0.44% | 701.4만 |
|---|
| 2025.12.29 | ₩58,440 | ₩58,738 | ₩55,979 | ₩56,334 | -3.60% | 659만 |
|---|
| 2025.12.26 | ₩59,687 | ₩61,029 | ₩58,494 | ₩59,191 | -0.83% | 2108.9만 |
|---|
| 2025.12.24 | ₩59,111 | ₩60,371 | ₩58,413 | ₩59,392 | +0.48% | 440.4만 |
|---|
| 2025.12.23 | ₩57,139 | ₩59,419 | ₩54,443 | ₩58,520 | +2.42% | 2078만 |
|---|
| 2025.12.22 | ₩56,468 | ₩58,279 | ₩55,462 | ₩56,576 | +0.19% | 728.3만 |
|---|
| 2025.12.19 | ₩52,069 | ₩58,883 | ₩52,069 | ₩55,865 | +7.29% | 1695.3만 |
|---|
| 2025.12.18 | ₩51,170 | ₩55,985 | ₩50,969 | ₩52,981 | +3.54% | 1799만 |
|---|
| 2025.12.17 | ₩46,945 | ₩55,328 | ₩46,798 | ₩54,993 | +17.14% | 7893.1만 |
|---|