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 | ₩47,769 | ₩48,788 | ₩47,481 | ₩48,627 | +1.80% | 533.4만 |
| 2026.10.08 | ₩47,112 | ₩48,238 | ₩46,951 | ₩47,930 | +1.74% | 1019.1만 |
| 2026.10.07 | ₩47,675 | ₩48,238 | ₩47,219 | ₩47,541 | -0.28% | 447.2만 |
| 2026.10.06 | ₩48,252 | ₩49,452 | ₩47,340 | ₩47,675 | -1.20% | 887.9만 |
| 2026.10.05 | ₩47,528 | ₩48,600 | ₩47,179 | ₩48,010 | +1.02% | 1061.5만 |
| 2026.10.02 | ₩47,407 | ₩47,903 | ₩46,777 | ₩47,756 | +0.74% | 1327만 |
| 2026.10.01 | ₩46,736 | ₩47,320 | ₩45,785 | ₩46,857 | +0.26% | 1173.3만 |
| 2026.09.30 | ₩46,844 | ₩47,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,535 |
| -0.66% |
| 910만 |
| 2026.09.29 | ₩46,964 | ₩47,192 | ₩46,307 | ₩46,911 | -0.11% | 1191.8만 |
|---|
| 2026.09.28 | ₩46,267 | ₩47,340 | ₩45,650 | ₩47,031 | +1.65% | 1007.2만 |
|---|
| 2026.09.25 | ₩46,723 | ₩47,333 | ₩46,227 | ₩46,535 | -0.40% | 779.8만 |
|---|
| 2026.09.24 | ₩45,905 | ₩46,998 | ₩45,409 | ₩46,481 | +1.26% | 766.3만 |
|---|
| 2026.09.23 | ₩45,798 | ₩46,388 | ₩45,368 | ₩45,999 | +0.44% | 859.3만 |
|---|
| 2026.09.22 | ₩43,652 | ₩46,435 | ₩43,431 | ₩46,173 | +5.78% | 1044.5만 |
|---|
| 2026.09.21 | ₩42,539 | ₩43,504 | ₩42,418 | ₩42,861 | +0.76% | 1049만 |
|---|
| 2026.09.18 | ₩43,129 | ₩43,357 | ₩42,230 | ₩42,431 | -1.62% | 1994.9만 |
|---|
| 2026.09.17 | ₩44,859 | ₩45,489 | ₩42,834 | ₩43,075 | -3.98% | 868.7만 |
|---|
| 2026.09.16 | ₩43,008 | ₩45,395 | ₩42,954 | ₩44,242 | +2.87% | 1094.4만 |
|---|
| 2026.09.15 | ₩43,665 | ₩44,148 | ₩42,411 | ₩43,062 | -1.38% | 728만 |
|---|
| 2026.09.14 | ₩43,451 | ₩44,061 | ₩43,075 | ₩43,705 | +0.59% | 464.5만 |
|---|
| 2026.09.11 | ₩43,893 | ₩44,155 | ₩42,740 | ₩43,625 | -0.61% | 464.7만 |
|---|
| 2026.09.10 | ₩45,288 | ₩45,328 | ₩43,303 | ₩43,437 | -4.09% | 732.5만 |
|---|
| 2026.09.09 | ₩46,616 | ₩47,058 | ₩45,610 | ₩45,663 | -2.04% | 528.3만 |
|---|
| 2026.09.08 | ₩48,520 | ₩49,405 | ₩46,307 | ₩46,522 | -4.12% | 741.2만 |
|---|
| 2026.09.04 | ₩48,547 | ₩49,599 | ₩48,332 | ₩49,070 | +1.08% | 524.4만 |
|---|
| 2026.09.03 | ₩48,976 | ₩49,526 | ₩47,675 | ₩49,070 | +0.19% | 582.7만 |
|---|
| 2026.09.02 | ₩47,688 | ₩48,949 | ₩47,467 | ₩48,681 | +2.08% | 970.1만 |
|---|
| 2026.09.01 | ₩47,246 | ₩48,480 | ₩46,586 | ₩47,085 | -0.34% | 794.4만 |
|---|
| 2026.08.31 | ₩46,817 | ₩47,796 | ₩46,549 | ₩46,978 | +0.34% | 841.4만 |
|---|
| 2026.08.28 | ₩46,455 | ₩47,970 | ₩46,401 | ₩47,313 | +1.85% | 571.3만 |
|---|
| 2026.08.27 | ₩46,093 | ₩47,018 | ₩45,985 | ₩46,468 | +0.81% | 787.7만 |
|---|
| 2026.08.26 | ₩47,903 | ₩47,970 | ₩46,280 | ₩46,374 | -3.19% | 758.1만 |
|---|
| 2026.08.25 | ₩47,407 | ₩47,869 | ₩46,321 | ₩47,796 | +0.82% | 624.6만 |
|---|
| 2026.08.24 | ₩45,945 | ₩47,005 | ₩45,838 | ₩46,535 | +1.28% | 582.6만 |
|---|
| 2026.08.21 | ₩43,598 | ₩46,046 | ₩43,598 | ₩45,945 | +5.38% | 698.5만 |
|---|
| 2026.08.20 | ₩45,529 | ₩45,851 | ₩43,565 | ₩43,692 | -4.04% | 676.8만 |
|---|
| 2026.08.19 | ₩46,468 | ₩46,850 | ₩45,127 | ₩45,476 | -2.14% | 780만 |
|---|
| 2026.08.18 | ₩46,777 | ₩47,393 | ₩45,637 | ₩45,757 | -2.18% | 578.3만 |
|---|
| 2026.08.17 | ₩47,300 | ₩47,782 | ₩46,354 | ₩46,777 | -1.11% | 374.2만 |
|---|
| 2026.08.14 | ₩47,715 | ₩48,580 | ₩47,541 | ₩47,930 | +0.45% | 275.6만 |
|---|
| 2026.08.13 | ₩47,662 | ₩48,594 | ₩47,367 | ₩47,715 | +0.11% | 695.5만 |
|---|
| 2026.08.12 | ₩46,589 | ₩47,849 | ₩45,992 | ₩47,608 | +2.19% | 663.2만 |
|---|
| 2026.08.11 | ₩44,926 | ₩47,367 | ₩44,389 | ₩46,991 | +4.60% | 909.5만 |
|---|
| 2026.08.10 | ₩46,723 | ₩47,367 | ₩44,966 | ₩45,342 | -2.96% | 968.3만 |
|---|
| 2026.08.07 | ₩46,428 | ₩48,024 | ₩45,637 | ₩47,246 | +1.76% | 833.8만 |
|---|
| 2026.08.06 | ₩48,426 | ₩48,949 | ₩46,227 | ₩46,280 | -4.43% | 1452.5만 |
|---|
| 2026.08.05 | ₩50,022 | ₩50,934 | ₩46,361 | ₩49,170 | -1.70% | 2481.8만 |
|---|
| 2026.08.04 | ₩54,354 | ₩56,573 | ₩54,280 | ₩56,379 | +3.73% | 772.7만 |
|---|
| 2026.08.03 | ₩52,972 | ₩54,984 | ₩52,959 | ₩54,273 | +2.46% | 524.7만 |
|---|
| 2026.07.31 | ₩52,302 | ₩52,865 | ₩50,987 | ₩52,677 | +0.72% | 403.2만 |
|---|
| 2026.07.30 | ₩53,267 | ₩53,656 | ₩51,792 | ₩52,463 | -1.51% | 338.1만 |
|---|
| 2026.07.29 | ₩54,152 | ₩55,212 | ₩53,468 | ₩53,750 | -0.74% | 365.1만 |
|---|
| 2026.07.28 | ₩54,179 | ₩55,346 | ₩53,871 | ₩54,327 | +0.27% | 805.8만 |
|---|
| 2026.07.27 | ₩52,302 | ₩54,327 | ₩52,302 | ₩53,240 | +1.79% | 431.6만 |
|---|
| 2026.07.24 | ₩50,706 | ₩52,838 | ₩50,672 | ₩51,966 | +2.49% | 500.1만 |
|---|
| 2026.07.23 | ₩49,358 | ₩50,679 | ₩49,090 | ₩50,464 | +2.24% | 473.9만 |
|---|
| 2026.07.22 | ₩52,422 | ₩52,785 | ₩49,579 | ₩49,861 | -4.89% | 566.4만 |
|---|
| 2026.07.21 | ₩51,604 | ₩53,227 | ₩51,256 | ₩52,422 | +1.59% | 495.3만 |
|---|
| 2026.07.20 | ₩53,629 | ₩53,904 | ₩51,866 | ₩52,141 | -2.78% | 746만 |
|---|
| 2026.07.17 | ₩54,441 | ₩55,346 | ₩53,147 | ₩53,361 | -1.98% | 401.8만 |
|---|
| 2026.07.16 | ₩53,160 | ₩55,386 | ₩52,865 | ₩55,131 | +3.71% | 629.9만 |
|---|
| 2026.07.15 | ₩51,926 | ₩53,576 | ₩51,832 | ₩52,892 | +1.86% | 587.9만 |
|---|
| 2026.07.14 | ₩53,616 | ₩53,770 | ₩50,491 | ₩51,846 | -3.30% | 715.4만 |
|---|
| 2026.07.13 | ₩55,386 | ₩56,312 | ₩54,112 | ₩54,421 | -1.74% | 354.1만 |
|---|
| 2026.07.10 | ₩54,193 | ₩55,051 | ₩53,844 | ₩55,038 | +1.56% | 314.3만 |
|---|
| 2026.07.09 | ₩54,045 | ₩55,044 | ₩53,656 | ₩54,783 | +1.36% | 289.7만 |
|---|
| 2026.07.08 | ₩57,586 | ₩57,586 | ₩53,898 | ₩54,045 | -6.15% | 891.9만 |
|---|
| 2026.07.07 | ₩57,639 | ₩58,518 | ₩57,237 | ₩57,679 | +0.07% | 573.1만 |
|---|
| 2026.07.06 | ₩57,653 | ₩58,008 | ₩56,070 | ₩57,331 | -0.56% | 745.7만 |
|---|
| 2026.07.02 | ₩56,506 | ₩57,961 | ₩56,244 | ₩57,921 | +2.50% | 970만 |
|---|
| 2026.07.01 | ₩53,019 | ₩56,332 | ₩53,019 | ₩55,963 | +5.55% | 1216.5만 |
|---|
| 2026.06.30 | ₩53,455 | ₩53,455 | ₩51,698 | ₩52,892 | -1.05% | 1769.7만 |
|---|
| 2026.06.29 | ₩52,127 | ₩53,442 | ₩51,846 | ₩53,120 | +1.90% | 838.4만 |
|---|
| 2026.06.26 | ₩50,652 | ₩52,489 | ₩50,277 | ₩52,127 | +2.91% | 1127.7만 |
|---|
| 2026.06.25 | ₩48,547 | ₩50,860 | ₩48,238 | ₩50,652 | +4.34% | 881.8만 |
|---|
| 2026.06.24 | ₩47,528 | ₩49,687 | ₩47,340 | ₩48,346 | +1.72% | 657.6만 |
|---|
| 2026.06.23 | ₩46,549 | ₩47,789 | ₩46,549 | ₩47,340 | +1.70% | 558.1만 |
|---|
| 2026.06.22 | ₩48,077 | ₩48,466 | ₩46,455 | ₩46,549 | -3.18% | 669.3만 |
|---|
| 2026.06.18 | ₩48,466 | ₩49,217 | ₩47,300 | ₩48,198 | -0.55% | 1530.6만 |
|---|
| 2026.06.17 | ₩49,539 | ₩49,848 | ₩47,829 | ₩48,842 | -1.41% | 1083만 |
|---|
| 2026.06.16 | ₩50,009 | ₩50,250 | ₩48,171 | ₩49,740 | -0.54% | 855.8만 |
|---|
| 2026.06.15 | ₩49,244 | ₩50,679 | ₩48,433 | ₩50,062 | +1.66% | 1505.6만 |
|---|
| 2026.06.12 | ₩48,198 | ₩49,271 | ₩46,870 | ₩49,097 | +1.86% | 1248.4만 |
|---|
| 2026.06.11 | ₩48,641 | ₩49,941 | ₩47,849 | ₩49,794 | +2.37% | 948만 |
|---|
| 2026.06.10 | ₩48,359 | ₩50,236 | ₩47,983 | ₩49,003 | +1.33% | 924.6만 |
|---|
| 2026.06.09 | ₩45,207 | ₩48,386 | ₩45,127 | ₩48,292 | +6.82% | 1016.8만 |
|---|
| 2026.06.08 | ₩44,953 | ₩45,503 | ₩44,135 | ₩45,328 | +0.84% | 871.9만 |
|---|
| 2026.06.05 | ₩46,857 | ₩47,058 | ₩44,845 | ₩45,073 | -3.81% | 757.1만 |
|---|
| 2026.06.04 | ₩46,897 | ₩47,125 | ₩45,362 | ₩46,200 | -1.49% | 1327.4만 |
|---|
| 2026.06.03 | ₩44,262 | ₩46,321 | ₩44,007 | ₩46,227 | +4.44% | 1557.8만 |
|---|
| 2026.06.02 | ₩46,803 | ₩47,273 | ₩44,029 | ₩44,510 | -4.90% | 1808.5만 |
|---|
| 2026.06.01 | ₩48,198 | ₩48,595 | ₩46,052 | ₩47,943 | -0.53% | 1361.1만 |
|---|
| 2026.05.29 | ₩49,325 | ₩50,257 | ₩48,922 | ₩49,030 | -0.60% | 3313만 |
|---|
| 2026.05.28 | ₩48,064 | ₩49,398 | ₩47,528 | ₩49,351 | +2.68% | 1694.1만 |
|---|
| 2026.05.27 | ₩48,386 | ₩49,646 | ₩47,863 | ₩48,064 | -0.67% | 747만 |
|---|
| 2026.05.26 | ₩49,620 | ₩49,901 | ₩47,890 | ₩48,493 | -2.27% | 1471만 |
|---|
| 2026.05.22 | ₩50,585 | ₩51,497 | ₩49,573 | ₩49,633 | -1.88% | 4307만 |
|---|
| 2026.05.21 | ₩48,279 | ₩50,920 | ₩48,010 | ₩49,754 | +3.06% | 1648.3만 |
|---|
| 2026.05.20 | ₩48,654 | ₩49,620 | ₩47,876 | ₩48,614 | -0.08% | 856.4만 |
|---|
| 2026.05.19 | ₩48,708 | ₩50,706 | ₩48,413 | ₩50,558 | +3.80% | 808.8만 |
|---|
| 2026.05.18 | ₩48,158 | ₩49,620 | ₩47,608 | ₩48,305 | +0.31% | 766.3만 |
|---|
| 2026.05.15 | ₩52,235 | ₩52,825 | ₩48,453 | ₩48,533 | -7.09% | 738만 |
|---|
| 2026.05.14 | ₩52,034 | ₩52,422 | ₩51,390 | ₩52,168 | +0.26% | 436.1만 |
|---|
| 2026.05.13 | ₩51,537 | ₩52,047 | ₩50,485 | ₩51,913 | +0.73% | 770.3만 |
|---|
| 2026.05.12 | ₩52,677 | ₩52,899 | ₩51,323 | ₩51,698 | -1.86% | 769.5만 |
|---|
| 2026.05.11 | ₩52,972 | ₩53,643 | ₩51,725 | ₩52,637 | -0.63% | 748만 |
|---|
| 2026.05.08 | ₩56,070 | ₩56,620 | ₩52,436 | ₩52,999 | -5.48% | 1185.3만 |
|---|
| 2026.05.07 | ₩56,003 | ₩56,674 | ₩53,844 | ₩56,137 | +0.24% | 1310.8만 |
|---|
| 2026.05.06 | ₩57,733 | ₩58,337 | ₩53,415 | ₩56,338 | -2.42% | 1828.9만 |
|---|
| 2026.05.05 | ₩59,262 | ₩61,247 | ₩58,370 | ₩60,777 | +2.56% | 433.1만 |
|---|
| 2026.05.04 | ₩59,785 | ₩60,663 | ₩58,886 | ₩59,262 | -0.87% | 303.2만 |
|---|
| 2026.05.01 | ₩59,597 | ₩60,113 | ₩59,074 | ₩60,013 | +0.70% | 284.9만 |
|---|
| 2026.04.30 | ₩58,752 | ₩59,691 | ₩57,525 | ₩59,637 | +1.51% | 296.3만 |
|---|
| 2026.04.29 | ₩59,597 | ₩59,678 | ₩57,787 | ₩58,202 | -2.34% | 845만 |
|---|
| 2026.04.28 | ₩60,657 | ₩60,938 | ₩59,242 | ₩59,329 | -2.19% | 369.2만 |
|---|
| 2026.04.27 | ₩59,892 | ₩60,704 | ₩59,329 | ₩60,657 | +1.28% | 277.2만 |
|---|
| 2026.04.24 | ₩62,708 | ₩62,950 | ₩58,471 | ₩60,026 | -4.28% | 732만 |
|---|
| 2026.04.23 | ₩62,641 | ₩63,198 | ₩61,139 | ₩61,998 | -1.03% | 370.7만 |
|---|
| 2026.04.22 | ₩64,264 | ₩64,747 | ₩62,715 | ₩63,245 | -1.59% | 350.8만 |
|---|
| 2026.04.21 | ₩64,787 | ₩65,893 | ₩63,553 | ₩63,714 | -1.66% | 634.7만 |
|---|
| 2026.04.20 | ₩63,822 | ₩64,754 | ₩63,822 | ₩64,720 | +1.41% | 386.3만 |
|---|
| 2026.04.17 | ₩63,835 | ₩65,189 | ₩63,392 | ₩63,889 | +0.08% | 710.2만 |
|---|
| 2026.04.16 | ₩63,822 | ₩64,264 | ₩61,957 | ₩62,950 | -1.37% | 533.3만 |
|---|
| 2026.04.15 | ₩63,748 | ₩64,599 | ₩63,748 | ₩64,277 | +0.83% | 450.4만 |
|---|
| 2026.04.14 | ₩63,687 | ₩64,438 | ₩63,352 | ₩63,929 | +0.38% | 446.1만 |
|---|
| 2026.04.13 | ₩60,844 | ₩63,359 | ₩60,824 | ₩63,325 | +4.08% | 573.4만 |
|---|
| 2026.04.10 | ₩61,555 | ₩62,098 | ₩60,878 | ₩61,153 | -0.65% | 455만 |
|---|
| 2026.04.09 | ₩59,228 | ₩61,609 | ₩58,477 | ₩61,273 | +3.45% | 505.9만 |
|---|
| 2026.04.08 | ₩59,088 | ₩60,187 | ₩58,739 | ₩59,463 | +0.64% | 702만 |
|---|
| 2026.04.07 | ₩58,377 | ₩58,980 | ₩56,841 | ₩57,827 | -0.94% | 551.9만 |
|---|
| 2026.04.06 | ₩59,369 | ₩59,570 | ₩57,881 | ₩58,846 | -0.88% | 562.1만 |
|---|
| 2026.04.02 | ₩58,793 | ₩59,463 | ₩57,398 | ₩59,383 | +1.00% | 650.6만 |
|---|
| 2026.04.01 | ₩59,798 | ₩60,683 | ₩58,109 | ₩59,007 | -1.32% | 1164.5만 |
|---|
| 2026.03.31 | ₩57,156 | ₩59,718 | ₩56,727 | ₩59,678 | +4.41% | 1216.1만 |
|---|
| 2026.03.30 | ₩55,534 | ₩57,626 | ₩55,299 | ₩57,156 | +2.92% | 810.4만 |
|---|
| 2026.03.27 | ₩56,405 | ₩56,405 | ₩55,038 | ₩55,467 | -1.66% | 527.4만 |
|---|
| 2026.03.26 | ₩56,714 | ₩58,310 | ₩56,446 | ₩56,607 | -0.19% | 706.8만 |
|---|
| 2026.03.25 | ₩56,486 | ₩57,716 | ₩56,124 | ₩57,223 | +1.31% | 528.7만 |
|---|
| 2026.03.24 | ₩56,513 | ₩56,955 | ₩55,755 | ₩56,365 | -0.26% | 347.9만 |
|---|
| 2026.03.23 | ₩57,827 | ₩58,001 | ₩56,151 | ₩56,969 | -1.48% | 391.8만 |
|---|
| 2026.03.20 | ₩58,444 | ₩59,155 | ₩56,365 | ₩57,304 | -1.95% | 2815.6만 |
|---|
| 2026.03.19 | ₩56,392 | ₩58,551 | ₩56,045 | ₩58,457 | +3.66% | 491만 |
|---|
| 2026.03.18 | ₩56,305 | ₩57,170 | ₩55,601 | ₩56,674 | +0.65% | 417.3만 |
|---|
| 2026.03.17 | ₩56,137 | ₩56,714 | ₩55,654 | ₩56,540 | +0.72% | 656.5만 |
|---|
| 2026.03.16 | ₩56,030 | ₩56,969 | ₩55,641 | ₩55,990 | -0.07% | 445.2만 |
|---|
| 2026.03.13 | ₩55,091 | ₩56,003 | ₩54,769 | ₩55,601 | +0.93% | 503만 |
|---|
| 2026.03.12 | ₩56,459 | ₩56,546 | ₩54,662 | ₩55,078 | -2.45% | 604.9만 |
|---|
| 2026.03.11 | ₩57,599 | ₩58,316 | ₩56,687 | ₩56,848 | -1.30% | 476.1만 |
|---|
| 2026.03.10 | ₩58,370 | ₩58,672 | ₩57,197 | ₩57,505 | -1.48% | 395.7만 |
|---|
| 2026.03.09 | ₩57,800 | ₩58,551 | ₩57,036 | ₩58,216 | +0.72% | 781.5만 |
|---|
| 2026.03.06 | ₩57,666 | ₩59,718 | ₩57,525 | ₩58,779 | +1.93% | 1783.1만 |
|---|
| 2026.03.05 | ₩57,653 | ₩59,168 | ₩57,264 | ₩59,074 | +2.47% | 4376.9만 |
|---|
| 2026.03.04 | ₩58,699 | ₩59,396 | ₩57,264 | ₩57,505 | -2.03% | 495.3만 |
|---|
| 2026.03.03 | ₩58,404 | ₩60,281 | ₩57,130 | ₩59,530 | +1.93% | 444.4만 |
|---|
| 2026.03.02 | ₩63,218 | ₩63,587 | ₩61,408 | ₩61,488 | -2.74% | 210.2만 |
|---|
| 2026.02.27 | ₩65,833 | ₩65,833 | ₩63,124 | ₩63,714 | -3.22% | 289.5만 |
|---|
| 2026.02.26 | ₩66,222 | ₩68,207 | ₩65,511 | ₩65,565 | -0.99% | 306.2만 |
|---|
| 2026.02.25 | ₩63,533 | ₩68,228 | ₩63,339 | ₩64,613 | +1.70% | 509.1만 |
|---|
| 2026.02.24 | ₩66,463 | ₩67,429 | ₩65,015 | ₩67,040 | +0.87% | 310.1만 |
|---|
| 2026.02.23 | ₩66,544 | ₩67,174 | ₩66,088 | ₩66,571 | +0.04% | 393.6만 |
|---|
| 2026.02.20 | ₩63,392 | ₩67,121 | ₩63,392 | ₩66,785 | +5.35% | 399만 |
|---|
| 2026.02.19 | ₩63,855 | ₩64,103 | ₩62,923 | ₩63,835 | -0.03% | 102.8만 |
|---|
| 2026.02.18 | ₩61,904 | ₩64,599 | ₩61,857 | ₩63,982 | +3.36% | 150.5만 |
|---|
| 2026.02.17 | ₩59,745 | ₩61,998 | ₩59,222 | ₩61,904 | +3.61% | 170.8만 |
|---|
| 2026.02.13 | ₩59,812 | ₩60,925 | ₩59,047 | ₩59,745 | -0.11% | 118.6만 |
|---|
| 2026.02.12 | ₩60,885 | ₩63,003 | ₩58,430 | ₩59,798 | -1.78% | 382.5만 |
|---|
| 2026.02.11 | ₩60,804 | ₩61,334 | ₩59,463 | ₩60,402 | -0.66% | 221.7만 |
|---|
| 2026.02.10 | ₩63,701 | ₩64,210 | ₩60,522 | ₩60,737 | -4.65% | 353.9만 |
|---|
| 2026.02.09 | ₩63,889 | ₩63,889 | ₩62,024 | ₩63,526 | -0.57% | 133.5만 |
|---|
| 2026.02.06 | ₩62,320 | ₩64,358 | ₩62,105 | ₩63,433 | +1.79% | 250.2만 |
|---|
| 2026.02.05 | ₩60,308 | ₩62,655 | ₩59,959 | ₩61,957 | +2.74% | 425.5만 |
|---|
| 2026.02.04 | ₩59,946 | ₩60,710 | ₩59,007 | ₩60,308 | +0.60% | 354.1만 |
|---|
| 2026.02.03 | ₩60,925 | ₩62,333 | ₩59,383 | ₩59,973 | -1.56% | 255.2만 |
|---|
| 2026.02.02 | ₩59,275 | ₩60,978 | ₩59,007 | ₩60,375 | +1.86% | 223.7만 |
|---|
| 2026.01.30 | ₩58,913 | ₩60,308 | ₩58,712 | ₩59,275 | +0.61% | 405.5만 |
|---|
| 2026.01.29 | ₩59,785 | ₩59,785 | ₩56,995 | ₩58,645 | -1.91% | 414.4만 |
|---|
| 2026.01.28 | ₩62,051 | ₩62,896 | ₩59,007 | ₩59,436 | -4.21% | 294.5만 |
|---|
| 2026.01.27 | ₩59,839 | ₩62,574 | ₩59,409 | ₩62,105 | +3.79% | 515.8만 |
|---|
| 2026.01.26 | ₩61,636 | ₩61,636 | ₩59,691 | ₩60,134 | -2.44% | 198.4만 |
|---|
| 2026.01.23 | ₩62,024 | ₩62,548 | ₩60,274 | ₩61,689 | -0.54% | 186.9만 |
|---|
| 2026.01.22 | ₩58,518 | ₩61,797 | ₩58,215 | ₩61,636 | +5.33% | 250.1만 |
|---|
| 2026.01.21 | ₩59,805 | ₩60,482 | ₩57,465 | ₩58,068 | -2.90% | 180.5만 |
|---|
| 2026.01.20 | ₩58,571 | ₩60,254 | ₩56,593 | ₩59,208 | +1.09% | 241.7만 |
|---|
| 2026.01.16 | ₩57,277 | ₩59,544 | ₩56,767 | ₩59,168 | +3.30% | 311.1만 |
|---|
| 2026.01.15 | ₩58,913 | ₩59,476 | ₩56,969 | ₩57,277 | -2.78% | 146만 |
|---|
| 2026.01.14 | ₩57,210 | ₩58,672 | ₩55,654 | ₩58,216 | +1.76% | 213.6만 |
|---|
| 2026.01.13 | ₩57,197 | ₩57,881 | ₩54,340 | ₩57,465 | +0.47% | 266.2만 |
|---|
| 2026.01.12 | ₩55,024 | ₩57,787 | ₩54,944 | ₩57,291 | +4.12% | 336.4만 |
|---|
| 2026.01.09 | ₩55,641 | ₩57,586 | ₩53,798 | ₩54,340 | -2.34% | 267.7만 |
|---|
| 2026.01.08 | ₩53,978 | ₩55,842 | ₩53,643 | ₩55,319 | +2.48% | 529.7만 |
|---|
| 2026.01.07 | ₩52,798 | ₩55,051 | ₩52,637 | ₩54,219 | +2.69% | 518.6만 |
|---|
| 2026.01.06 | ₩52,127 | ₩53,509 | ₩51,631 | ₩53,334 | +2.32% | 768만 |
|---|
| 2026.01.05 | ₩54,380 | ₩54,984 | ₩52,208 | ₩52,302 | -3.82% | 979.9만 |
|---|
| 2026.01.02 | ₩56,204 | ₩56,379 | ₩53,643 | ₩54,474 | -3.08% | 734.9만 |
|---|
| 2025.12.31 | ₩56,244 | ₩57,773 | ₩55,265 | ₩56,325 | +0.14% | 581.5만 |
|---|
| 2025.12.30 | ₩56,466 | ₩58,035 | ₩55,802 | ₩56,218 | -0.44% | 701.4만 |
|---|
| 2025.12.29 | ₩58,430 | ₩58,728 | ₩55,970 | ₩56,325 | -3.60% | 659만 |
|---|
| 2025.12.26 | ₩59,678 | ₩61,019 | ₩58,484 | ₩59,181 | -0.83% | 2108.9만 |
|---|
| 2025.12.24 | ₩59,101 | ₩60,362 | ₩58,404 | ₩59,383 | +0.48% | 440.4만 |
|---|
| 2025.12.23 | ₩57,130 | ₩59,409 | ₩54,434 | ₩58,511 | +2.42% | 2078만 |
|---|
| 2025.12.22 | ₩56,459 | ₩58,269 | ₩55,453 | ₩56,566 | +0.19% | 728.3만 |
|---|
| 2025.12.19 | ₩52,060 | ₩58,873 | ₩52,060 | ₩55,856 | +7.29% | 1695.3만 |
|---|
| 2025.12.18 | ₩51,162 | ₩55,976 | ₩50,961 | ₩52,972 | +3.54% | 1799만 |
|---|
| 2025.12.17 | ₩46,937 | ₩55,319 | ₩46,790 | ₩54,984 | +17.14% | 7893.1만 |
|---|