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 | ₩47,732 | ₩48,750 | ₩47,443 | ₩48,589 | +1.80% | 533.4만 |
| 2026.10.08 | ₩47,075 | ₩48,201 | ₩46,914 | ₩47,892 | +1.74% | 1019.1만 |
| 2026.10.07 | ₩47,638 | ₩48,201 | ₩47,182 | ₩47,504 | -0.28% | 447.2만 |
| 2026.10.06 | ₩48,214 | ₩49,413 | ₩47,303 | ₩47,638 | -1.20% | 887.9만 |
| 2026.10.05 | ₩47,490 | ₩48,562 | ₩47,142 | ₩47,973 | +1.02% | 1061.5만 |
| 2026.10.02 | ₩47,370 | ₩47,866 | ₩46,740 | ₩47,718 | +0.74% | 1327만 |
| 2026.10.01 | ₩46,700 | ₩47,283 | ₩45,750 | ₩46,820 | +0.26% | 1173.3만 |
| 2026.09.30 | ₩46,807 | ₩47,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,499 |
| -0.66% |
| 910만 |
| 2026.09.29 | ₩46,928 | ₩47,155 | ₩46,271 | ₩46,874 | -0.11% | 1191.8만 |
|---|
| 2026.09.28 | ₩46,231 | ₩47,303 | ₩45,614 | ₩46,995 | +1.65% | 1007.2만 |
|---|
| 2026.09.25 | ₩46,686 | ₩47,296 | ₩46,190 | ₩46,499 | -0.40% | 779.8만 |
|---|
| 2026.09.24 | ₩45,869 | ₩46,961 | ₩45,373 | ₩46,445 | +1.26% | 766.3만 |
|---|
| 2026.09.23 | ₩45,762 | ₩46,351 | ₩45,333 | ₩45,963 | +0.44% | 859.3만 |
|---|
| 2026.09.22 | ₩43,618 | ₩46,398 | ₩43,397 | ₩46,137 | +5.78% | 1044.5만 |
|---|
| 2026.09.21 | ₩42,505 | ₩43,470 | ₩42,385 | ₩42,827 | +0.76% | 1049만 |
|---|
| 2026.09.18 | ₩43,095 | ₩43,323 | ₩42,197 | ₩42,398 | -1.62% | 1994.9만 |
|---|
| 2026.09.17 | ₩44,824 | ₩45,453 | ₩42,800 | ₩43,041 | -3.98% | 868.7만 |
|---|
| 2026.09.16 | ₩42,974 | ₩45,360 | ₩42,921 | ₩44,207 | +2.87% | 1094.4만 |
|---|
| 2026.09.15 | ₩43,631 | ₩44,113 | ₩42,378 | ₩43,028 | -1.38% | 728만 |
|---|
| 2026.09.14 | ₩43,417 | ₩44,026 | ₩43,041 | ₩43,671 | +0.59% | 464.5만 |
|---|
| 2026.09.11 | ₩43,859 | ₩44,120 | ₩42,706 | ₩43,591 | -0.61% | 464.7만 |
|---|
| 2026.09.10 | ₩45,252 | ₩45,293 | ₩43,269 | ₩43,403 | -4.09% | 732.5만 |
|---|
| 2026.09.09 | ₩46,579 | ₩47,021 | ₩45,574 | ₩45,628 | -2.04% | 528.3만 |
|---|
| 2026.09.08 | ₩48,482 | ₩49,366 | ₩46,271 | ₩46,485 | -4.12% | 741.2만 |
|---|
| 2026.09.04 | ₩48,509 | ₩49,561 | ₩48,294 | ₩49,031 | +1.08% | 524.4만 |
|---|
| 2026.09.03 | ₩48,938 | ₩49,487 | ₩47,638 | ₩49,031 | +0.19% | 582.7만 |
|---|
| 2026.09.02 | ₩47,651 | ₩48,911 | ₩47,430 | ₩48,643 | +2.08% | 970.1만 |
|---|
| 2026.09.01 | ₩47,209 | ₩48,442 | ₩46,550 | ₩47,048 | -0.34% | 794.4만 |
|---|
| 2026.08.31 | ₩46,780 | ₩47,758 | ₩46,512 | ₩46,941 | +0.34% | 841.4만 |
|---|
| 2026.08.28 | ₩46,418 | ₩47,933 | ₩46,365 | ₩47,276 | +1.85% | 571.3만 |
|---|
| 2026.08.27 | ₩46,056 | ₩46,981 | ₩45,949 | ₩46,432 | +0.81% | 787.7만 |
|---|
| 2026.08.26 | ₩47,866 | ₩47,933 | ₩46,244 | ₩46,338 | -3.19% | 758.1만 |
|---|
| 2026.08.25 | ₩47,370 | ₩47,832 | ₩46,284 | ₩47,758 | +0.82% | 624.6만 |
|---|
| 2026.08.24 | ₩45,909 | ₩46,968 | ₩45,802 | ₩46,499 | +1.28% | 582.6만 |
|---|
| 2026.08.21 | ₩43,564 | ₩46,010 | ₩43,564 | ₩45,909 | +5.38% | 698.5만 |
|---|
| 2026.08.20 | ₩45,494 | ₩45,815 | ₩43,531 | ₩43,658 | -4.04% | 676.8만 |
|---|
| 2026.08.19 | ₩46,432 | ₩46,814 | ₩45,092 | ₩45,440 | -2.14% | 780만 |
|---|
| 2026.08.18 | ₩46,740 | ₩47,356 | ₩45,601 | ₩45,721 | -2.18% | 578.3만 |
|---|
| 2026.08.17 | ₩47,263 | ₩47,745 | ₩46,318 | ₩46,740 | -1.11% | 374.2만 |
|---|
| 2026.08.14 | ₩47,678 | ₩48,542 | ₩47,504 | ₩47,892 | +0.45% | 275.6만 |
|---|
| 2026.08.13 | ₩47,624 | ₩48,556 | ₩47,330 | ₩47,678 | +0.11% | 695.5만 |
|---|
| 2026.08.12 | ₩46,552 | ₩47,812 | ₩45,956 | ₩47,571 | +2.19% | 663.2만 |
|---|
| 2026.08.11 | ₩44,891 | ₩47,330 | ₩44,355 | ₩46,954 | +4.60% | 909.5만 |
|---|
| 2026.08.10 | ₩46,686 | ₩47,330 | ₩44,931 | ₩45,306 | -2.96% | 968.3만 |
|---|
| 2026.08.07 | ₩46,391 | ₩47,986 | ₩45,601 | ₩47,209 | +1.76% | 833.8만 |
|---|
| 2026.08.06 | ₩48,388 | ₩48,911 | ₩46,190 | ₩46,244 | -4.43% | 1452.5만 |
|---|
| 2026.08.05 | ₩49,983 | ₩50,894 | ₩46,324 | ₩49,132 | -1.70% | 2481.8만 |
|---|
| 2026.08.04 | ₩54,311 | ₩56,529 | ₩54,237 | ₩56,334 | +3.73% | 772.7만 |
|---|
| 2026.08.03 | ₩52,931 | ₩54,941 | ₩52,917 | ₩54,231 | +2.46% | 524.7만 |
|---|
| 2026.07.31 | ₩52,261 | ₩52,824 | ₩50,948 | ₩52,636 | +0.72% | 403.2만 |
|---|
| 2026.07.30 | ₩53,226 | ₩53,614 | ₩51,752 | ₩52,422 | -1.51% | 338.1만 |
|---|
| 2026.07.29 | ₩54,110 | ₩55,169 | ₩53,427 | ₩53,708 | -0.74% | 365.1만 |
|---|
| 2026.07.28 | ₩54,137 | ₩55,303 | ₩53,829 | ₩54,284 | +0.27% | 805.8만 |
|---|
| 2026.07.27 | ₩52,261 | ₩54,284 | ₩52,261 | ₩53,199 | +1.79% | 431.6만 |
|---|
| 2026.07.24 | ₩50,666 | ₩52,797 | ₩50,633 | ₩51,926 | +2.49% | 500.1만 |
|---|
| 2026.07.23 | ₩49,319 | ₩50,639 | ₩49,051 | ₩50,425 | +2.24% | 473.9만 |
|---|
| 2026.07.22 | ₩52,381 | ₩52,743 | ₩49,541 | ₩49,822 | -4.89% | 566.4만 |
|---|
| 2026.07.21 | ₩51,564 | ₩53,185 | ₩51,216 | ₩52,381 | +1.59% | 495.3만 |
|---|
| 2026.07.20 | ₩53,587 | ₩53,862 | ₩51,825 | ₩52,100 | -2.78% | 746만 |
|---|
| 2026.07.17 | ₩54,398 | ₩55,303 | ₩53,105 | ₩53,319 | -1.98% | 401.8만 |
|---|
| 2026.07.16 | ₩53,118 | ₩55,343 | ₩52,824 | ₩55,088 | +3.71% | 629.9만 |
|---|
| 2026.07.15 | ₩51,886 | ₩53,534 | ₩51,792 | ₩52,850 | +1.86% | 587.9만 |
|---|
| 2026.07.14 | ₩53,574 | ₩53,728 | ₩50,452 | ₩51,805 | -3.30% | 715.4만 |
|---|
| 2026.07.13 | ₩55,343 | ₩56,267 | ₩54,070 | ₩54,378 | -1.74% | 354.1만 |
|---|
| 2026.07.10 | ₩54,150 | ₩55,008 | ₩53,802 | ₩54,994 | +1.56% | 314.3만 |
|---|
| 2026.07.09 | ₩54,003 | ₩55,001 | ₩53,614 | ₩54,740 | +1.36% | 289.7만 |
|---|
| 2026.07.08 | ₩57,540 | ₩57,540 | ₩53,855 | ₩54,003 | -6.15% | 891.9만 |
|---|
| 2026.07.07 | ₩57,594 | ₩58,472 | ₩57,192 | ₩57,634 | +0.07% | 573.1만 |
|---|
| 2026.07.06 | ₩57,607 | ₩57,963 | ₩56,026 | ₩57,286 | -0.56% | 745.7만 |
|---|
| 2026.07.02 | ₩56,462 | ₩57,916 | ₩56,200 | ₩57,875 | +2.50% | 970만 |
|---|
| 2026.07.01 | ₩52,978 | ₩56,288 | ₩52,978 | ₩55,919 | +5.55% | 1216.5만 |
|---|
| 2026.06.30 | ₩53,413 | ₩53,413 | ₩51,658 | ₩52,850 | -1.05% | 1769.7만 |
|---|
| 2026.06.29 | ₩52,087 | ₩53,400 | ₩51,805 | ₩53,078 | +1.90% | 838.4만 |
|---|
| 2026.06.26 | ₩50,613 | ₩52,448 | ₩50,237 | ₩52,087 | +2.91% | 1127.7만 |
|---|
| 2026.06.25 | ₩48,509 | ₩50,820 | ₩48,201 | ₩50,613 | +4.34% | 881.8만 |
|---|
| 2026.06.24 | ₩47,490 | ₩49,648 | ₩47,303 | ₩48,308 | +1.72% | 657.6만 |
|---|
| 2026.06.23 | ₩46,512 | ₩47,752 | ₩46,512 | ₩47,303 | +1.70% | 558.1만 |
|---|
| 2026.06.22 | ₩48,040 | ₩48,428 | ₩46,418 | ₩46,512 | -3.18% | 669.3만 |
|---|
| 2026.06.18 | ₩48,428 | ₩49,179 | ₩47,263 | ₩48,160 | -0.55% | 1530.6만 |
|---|
| 2026.06.17 | ₩49,500 | ₩49,809 | ₩47,792 | ₩48,804 | -1.41% | 1083만 |
|---|
| 2026.06.16 | ₩49,969 | ₩50,211 | ₩48,134 | ₩49,701 | -0.54% | 855.8만 |
|---|
| 2026.06.15 | ₩49,206 | ₩50,639 | ₩48,395 | ₩50,023 | +1.66% | 1505.6만 |
|---|
| 2026.06.12 | ₩48,160 | ₩49,232 | ₩46,834 | ₩49,058 | +1.86% | 1248.4만 |
|---|
| 2026.06.11 | ₩48,603 | ₩49,902 | ₩47,812 | ₩49,755 | +2.37% | 948만 |
|---|
| 2026.06.10 | ₩48,321 | ₩50,197 | ₩47,946 | ₩48,964 | +1.33% | 924.6만 |
|---|
| 2026.06.09 | ₩45,172 | ₩48,348 | ₩45,092 | ₩48,254 | +6.82% | 1016.8만 |
|---|
| 2026.06.08 | ₩44,917 | ₩45,467 | ₩44,100 | ₩45,293 | +0.84% | 871.9만 |
|---|
| 2026.06.05 | ₩46,820 | ₩47,021 | ₩44,810 | ₩45,038 | -3.81% | 757.1만 |
|---|
| 2026.06.04 | ₩46,861 | ₩47,088 | ₩45,326 | ₩46,164 | -1.49% | 1327.4만 |
|---|
| 2026.06.03 | ₩44,227 | ₩46,284 | ₩43,973 | ₩46,190 | +4.44% | 1557.8만 |
|---|
| 2026.06.02 | ₩46,767 | ₩47,236 | ₩43,994 | ₩44,475 | -4.90% | 1808.5만 |
|---|
| 2026.06.01 | ₩48,160 | ₩48,557 | ₩46,016 | ₩47,906 | -0.53% | 1361.1만 |
|---|
| 2026.05.29 | ₩49,286 | ₩50,217 | ₩48,884 | ₩48,991 | -0.60% | 3313만 |
|---|
| 2026.05.28 | ₩48,026 | ₩49,360 | ₩47,490 | ₩49,313 | +2.68% | 1694.1만 |
|---|
| 2026.05.27 | ₩48,348 | ₩49,608 | ₩47,825 | ₩48,026 | -0.67% | 747만 |
|---|
| 2026.05.26 | ₩49,581 | ₩49,862 | ₩47,852 | ₩48,455 | -2.27% | 1471만 |
|---|
| 2026.05.22 | ₩50,546 | ₩51,457 | ₩49,534 | ₩49,594 | -1.88% | 4307만 |
|---|
| 2026.05.21 | ₩48,241 | ₩50,881 | ₩47,973 | ₩49,715 | +3.06% | 1648.3만 |
|---|
| 2026.05.20 | ₩48,616 | ₩49,581 | ₩47,839 | ₩48,576 | -0.08% | 856.4만 |
|---|
| 2026.05.19 | ₩48,670 | ₩50,666 | ₩48,375 | ₩50,519 | +3.80% | 808.8만 |
|---|
| 2026.05.18 | ₩48,120 | ₩49,581 | ₩47,571 | ₩48,268 | +0.31% | 766.3만 |
|---|
| 2026.05.15 | ₩52,194 | ₩52,783 | ₩48,415 | ₩48,495 | -7.09% | 738만 |
|---|
| 2026.05.14 | ₩51,993 | ₩52,381 | ₩51,350 | ₩52,127 | +0.26% | 436.1만 |
|---|
| 2026.05.13 | ₩51,497 | ₩52,006 | ₩50,445 | ₩51,872 | +0.73% | 770.3만 |
|---|
| 2026.05.12 | ₩52,636 | ₩52,857 | ₩51,283 | ₩51,658 | -1.86% | 769.5만 |
|---|
| 2026.05.11 | ₩52,931 | ₩53,601 | ₩51,685 | ₩52,596 | -0.63% | 748만 |
|---|
| 2026.05.08 | ₩56,026 | ₩56,576 | ₩52,395 | ₩52,958 | -5.48% | 1185.3만 |
|---|
| 2026.05.07 | ₩55,959 | ₩56,629 | ₩53,802 | ₩56,093 | +0.24% | 1310.8만 |
|---|
| 2026.05.06 | ₩57,688 | ₩58,291 | ₩53,373 | ₩56,294 | -2.42% | 1828.9만 |
|---|
| 2026.05.05 | ₩59,215 | ₩61,199 | ₩58,324 | ₩60,730 | +2.56% | 433.1만 |
|---|
| 2026.05.04 | ₩59,738 | ₩60,616 | ₩58,840 | ₩59,215 | -0.87% | 303.2만 |
|---|
| 2026.05.01 | ₩59,550 | ₩60,066 | ₩59,028 | ₩59,966 | +0.70% | 284.9만 |
|---|
| 2026.04.30 | ₩58,706 | ₩59,644 | ₩57,480 | ₩59,591 | +1.51% | 296.3만 |
|---|
| 2026.04.29 | ₩59,550 | ₩59,631 | ₩57,741 | ₩58,157 | -2.34% | 845만 |
|---|
| 2026.04.28 | ₩60,609 | ₩60,891 | ₩59,195 | ₩59,282 | -2.19% | 369.2만 |
|---|
| 2026.04.27 | ₩59,845 | ₩60,656 | ₩59,282 | ₩60,609 | +1.28% | 277.2만 |
|---|
| 2026.04.24 | ₩62,659 | ₩62,901 | ₩58,425 | ₩59,979 | -4.28% | 732만 |
|---|
| 2026.04.23 | ₩62,592 | ₩63,148 | ₩61,092 | ₩61,949 | -1.03% | 370.7만 |
|---|
| 2026.04.22 | ₩64,214 | ₩64,696 | ₩62,666 | ₩63,195 | -1.59% | 350.8만 |
|---|
| 2026.04.21 | ₩64,736 | ₩65,842 | ₩63,504 | ₩63,664 | -1.66% | 634.7만 |
|---|
| 2026.04.20 | ₩63,772 | ₩64,703 | ₩63,772 | ₩64,669 | +1.41% | 386.3만 |
|---|
| 2026.04.17 | ₩63,785 | ₩65,138 | ₩63,343 | ₩63,839 | +0.08% | 710.2만 |
|---|
| 2026.04.16 | ₩63,772 | ₩64,214 | ₩61,909 | ₩62,901 | -1.37% | 533.3만 |
|---|
| 2026.04.15 | ₩63,698 | ₩64,549 | ₩63,698 | ₩64,227 | +0.83% | 450.4만 |
|---|
| 2026.04.14 | ₩63,638 | ₩64,388 | ₩63,303 | ₩63,879 | +0.38% | 446.1만 |
|---|
| 2026.04.13 | ₩60,797 | ₩63,309 | ₩60,777 | ₩63,276 | +4.08% | 573.4만 |
|---|
| 2026.04.10 | ₩61,507 | ₩62,050 | ₩60,830 | ₩61,105 | -0.65% | 455만 |
|---|
| 2026.04.09 | ₩59,182 | ₩61,561 | ₩58,432 | ₩61,226 | +3.45% | 505.9만 |
|---|
| 2026.04.08 | ₩59,041 | ₩60,140 | ₩58,693 | ₩59,416 | +0.64% | 702만 |
|---|
| 2026.04.07 | ₩58,331 | ₩58,934 | ₩56,797 | ₩57,782 | -0.94% | 551.9만 |
|---|
| 2026.04.06 | ₩59,323 | ₩59,524 | ₩57,835 | ₩58,800 | -0.88% | 562.1만 |
|---|
| 2026.04.02 | ₩58,746 | ₩59,416 | ₩57,353 | ₩59,336 | +1.00% | 650.6만 |
|---|
| 2026.04.01 | ₩59,751 | ₩60,636 | ₩58,063 | ₩58,961 | -1.32% | 1164.5만 |
|---|
| 2026.03.31 | ₩57,112 | ₩59,671 | ₩56,683 | ₩59,631 | +4.41% | 1216.1만 |
|---|
| 2026.03.30 | ₩55,490 | ₩57,581 | ₩55,256 | ₩57,112 | +2.92% | 810.4만 |
|---|
| 2026.03.27 | ₩56,361 | ₩56,361 | ₩54,994 | ₩55,423 | -1.66% | 527.4만 |
|---|
| 2026.03.26 | ₩56,669 | ₩58,264 | ₩56,401 | ₩56,562 | -0.19% | 706.8만 |
|---|
| 2026.03.25 | ₩56,442 | ₩57,670 | ₩56,080 | ₩57,179 | +1.31% | 528.7만 |
|---|
| 2026.03.24 | ₩56,468 | ₩56,911 | ₩55,711 | ₩56,321 | -0.26% | 347.9만 |
|---|
| 2026.03.23 | ₩57,782 | ₩57,956 | ₩56,107 | ₩56,924 | -1.48% | 391.8만 |
|---|
| 2026.03.20 | ₩58,398 | ₩59,108 | ₩56,321 | ₩57,259 | -1.95% | 2815.6만 |
|---|
| 2026.03.19 | ₩56,348 | ₩58,505 | ₩56,001 | ₩58,411 | +3.66% | 491만 |
|---|
| 2026.03.18 | ₩56,261 | ₩57,125 | ₩55,557 | ₩56,629 | +0.65% | 417.3만 |
|---|
| 2026.03.17 | ₩56,093 | ₩56,669 | ₩55,611 | ₩56,495 | +0.72% | 656.5만 |
|---|
| 2026.03.16 | ₩55,986 | ₩56,924 | ₩55,597 | ₩55,946 | -0.07% | 445.2만 |
|---|
| 2026.03.13 | ₩55,048 | ₩55,959 | ₩54,726 | ₩55,557 | +0.93% | 503만 |
|---|
| 2026.03.12 | ₩56,415 | ₩56,502 | ₩54,619 | ₩55,035 | -2.45% | 604.9만 |
|---|
| 2026.03.11 | ₩57,554 | ₩58,271 | ₩56,643 | ₩56,803 | -1.30% | 476.1만 |
|---|
| 2026.03.10 | ₩58,324 | ₩58,626 | ₩57,152 | ₩57,460 | -1.48% | 395.7만 |
|---|
| 2026.03.09 | ₩57,755 | ₩58,505 | ₩56,991 | ₩58,170 | +0.72% | 781.5만 |
|---|
| 2026.03.06 | ₩57,621 | ₩59,671 | ₩57,480 | ₩58,733 | +1.93% | 1783.1만 |
|---|
| 2026.03.05 | ₩57,607 | ₩59,122 | ₩57,219 | ₩59,028 | +2.47% | 4376.9만 |
|---|
| 2026.03.04 | ₩58,653 | ₩59,349 | ₩57,219 | ₩57,460 | -2.03% | 495.3만 |
|---|
| 2026.03.03 | ₩58,358 | ₩60,234 | ₩57,085 | ₩59,483 | +1.93% | 444.4만 |
|---|
| 2026.03.02 | ₩63,169 | ₩63,537 | ₩61,360 | ₩61,440 | -2.74% | 210.2만 |
|---|
| 2026.02.27 | ₩65,782 | ₩65,782 | ₩63,075 | ₩63,664 | -3.22% | 289.5만 |
|---|
| 2026.02.26 | ₩66,170 | ₩68,153 | ₩65,460 | ₩65,514 | -0.99% | 306.2만 |
|---|
| 2026.02.25 | ₩63,483 | ₩68,175 | ₩63,289 | ₩64,562 | +1.70% | 509.1만 |
|---|
| 2026.02.24 | ₩66,411 | ₩67,376 | ₩64,964 | ₩66,988 | +0.87% | 310.1만 |
|---|
| 2026.02.23 | ₩66,492 | ₩67,122 | ₩66,036 | ₩66,519 | +0.04% | 393.6만 |
|---|
| 2026.02.20 | ₩63,343 | ₩67,068 | ₩63,343 | ₩66,733 | +5.35% | 399만 |
|---|
| 2026.02.19 | ₩63,805 | ₩64,053 | ₩62,874 | ₩63,785 | -0.03% | 102.8만 |
|---|
| 2026.02.18 | ₩61,855 | ₩64,549 | ₩61,808 | ₩63,932 | +3.36% | 150.5만 |
|---|
| 2026.02.17 | ₩59,698 | ₩61,949 | ₩59,175 | ₩61,855 | +3.61% | 170.8만 |
|---|
| 2026.02.13 | ₩59,765 | ₩60,877 | ₩59,001 | ₩59,698 | -0.11% | 118.6만 |
|---|
| 2026.02.12 | ₩60,837 | ₩62,954 | ₩58,385 | ₩59,751 | -1.78% | 382.5만 |
|---|
| 2026.02.11 | ₩60,757 | ₩61,286 | ₩59,416 | ₩60,355 | -0.66% | 221.7만 |
|---|
| 2026.02.10 | ₩63,651 | ₩64,160 | ₩60,475 | ₩60,690 | -4.65% | 353.9만 |
|---|
| 2026.02.09 | ₩63,839 | ₩63,839 | ₩61,976 | ₩63,477 | -0.57% | 133.5만 |
|---|
| 2026.02.06 | ₩62,271 | ₩64,308 | ₩62,056 | ₩63,383 | +1.79% | 250.2만 |
|---|
| 2026.02.05 | ₩60,261 | ₩62,606 | ₩59,912 | ₩61,909 | +2.74% | 425.5만 |
|---|
| 2026.02.04 | ₩59,899 | ₩60,663 | ₩58,961 | ₩60,261 | +0.60% | 354.1만 |
|---|
| 2026.02.03 | ₩60,877 | ₩62,284 | ₩59,336 | ₩59,926 | -1.56% | 255.2만 |
|---|
| 2026.02.02 | ₩59,229 | ₩60,931 | ₩58,961 | ₩60,328 | +1.86% | 223.7만 |
|---|
| 2026.01.30 | ₩58,867 | ₩60,261 | ₩58,666 | ₩59,229 | +0.61% | 405.5만 |
|---|
| 2026.01.29 | ₩59,738 | ₩59,738 | ₩56,951 | ₩58,599 | -1.91% | 414.4만 |
|---|
| 2026.01.28 | ₩62,003 | ₩62,847 | ₩58,961 | ₩59,390 | -4.21% | 294.5만 |
|---|
| 2026.01.27 | ₩59,792 | ₩62,525 | ₩59,363 | ₩62,056 | +3.79% | 515.8만 |
|---|
| 2026.01.26 | ₩61,587 | ₩61,587 | ₩59,644 | ₩60,086 | -2.44% | 198.4만 |
|---|
| 2026.01.23 | ₩61,976 | ₩62,499 | ₩60,227 | ₩61,641 | -0.54% | 186.9만 |
|---|
| 2026.01.22 | ₩58,472 | ₩61,748 | ₩58,169 | ₩61,587 | +5.33% | 250.1만 |
|---|
| 2026.01.21 | ₩59,758 | ₩60,435 | ₩57,420 | ₩58,023 | -2.90% | 180.5만 |
|---|
| 2026.01.20 | ₩58,525 | ₩60,207 | ₩56,549 | ₩59,162 | +1.09% | 241.7만 |
|---|
| 2026.01.16 | ₩57,232 | ₩59,497 | ₩56,723 | ₩59,122 | +3.30% | 311.1만 |
|---|
| 2026.01.15 | ₩58,867 | ₩59,430 | ₩56,924 | ₩57,232 | -2.78% | 146만 |
|---|
| 2026.01.14 | ₩57,165 | ₩58,626 | ₩55,611 | ₩58,170 | +1.76% | 213.6만 |
|---|
| 2026.01.13 | ₩57,152 | ₩57,835 | ₩54,298 | ₩57,420 | +0.47% | 266.2만 |
|---|
| 2026.01.12 | ₩54,981 | ₩57,741 | ₩54,901 | ₩57,246 | +4.12% | 336.4만 |
|---|
| 2026.01.09 | ₩55,597 | ₩57,540 | ₩53,756 | ₩54,298 | -2.34% | 267.7만 |
|---|
| 2026.01.08 | ₩53,936 | ₩55,798 | ₩53,601 | ₩55,276 | +2.48% | 529.7만 |
|---|
| 2026.01.07 | ₩52,757 | ₩55,008 | ₩52,596 | ₩54,177 | +2.69% | 518.6만 |
|---|
| 2026.01.06 | ₩52,087 | ₩53,467 | ₩51,591 | ₩53,293 | +2.32% | 768만 |
|---|
| 2026.01.05 | ₩54,338 | ₩54,941 | ₩52,167 | ₩52,261 | -3.82% | 979.9만 |
|---|
| 2026.01.02 | ₩56,160 | ₩56,334 | ₩53,601 | ₩54,432 | -3.08% | 734.9만 |
|---|
| 2025.12.31 | ₩56,200 | ₩57,728 | ₩55,222 | ₩56,281 | +0.14% | 581.5만 |
|---|
| 2025.12.30 | ₩56,422 | ₩57,989 | ₩55,758 | ₩56,174 | -0.44% | 701.4만 |
|---|
| 2025.12.29 | ₩58,385 | ₩58,682 | ₩55,926 | ₩56,281 | -3.60% | 659만 |
|---|
| 2025.12.26 | ₩59,631 | ₩60,971 | ₩58,438 | ₩59,135 | -0.83% | 2108.9만 |
|---|
| 2025.12.24 | ₩59,055 | ₩60,314 | ₩58,358 | ₩59,336 | +0.48% | 440.4만 |
|---|
| 2025.12.23 | ₩57,085 | ₩59,363 | ₩54,391 | ₩58,465 | +2.42% | 2078만 |
|---|
| 2025.12.22 | ₩56,415 | ₩58,224 | ₩55,410 | ₩56,522 | +0.19% | 728.3만 |
|---|
| 2025.12.19 | ₩52,020 | ₩58,827 | ₩52,020 | ₩55,812 | +7.29% | 1695.3만 |
|---|
| 2025.12.18 | ₩51,122 | ₩55,932 | ₩50,921 | ₩52,931 | +3.54% | 1799만 |
|---|
| 2025.12.17 | ₩46,901 | ₩55,276 | ₩46,753 | ₩54,941 | +17.14% | 7893.1만 |
|---|