시장 데이터를 불러오는 중
전체 종목
Medalist Diversified, Inc. - Common Stock 과거 주가
Medalist Diversified, Inc. - Common Stock · MDRR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medalist Diversified, Inc. - Common Stock · MDRR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 0 |
| 2026.10.08 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 300 |
| 2026.10.07 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.06 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.05 | ₩13,414 | ₩14,077 | ₩13,414 | ₩13,507 | +0.70% | 700 |
| 2026.10.02 | ₩13,572 | ₩13,950 | ₩13,572 | ₩13,950 | +2.78% | 1.2천 |
| 2026.10.01 | ₩13,774 | ₩13,774 | ₩13,774 | ₩13,774 | 0.00% | 800 |
| 2026.09.30 | ₩14,533 | ₩14,727 | ₩12,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,400 |
| -7.79% |
| 6.4천 |
| 2026.09.29 | ₩14,740 | ₩14,740 | ₩14,740 | ₩14,740 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,754 | ₩16,052 | ₩14,754 | ₩15,893 | +7.72% | 2.2천 |
|---|
| 2026.09.22 | ₩14,928 | ₩14,928 | ₩14,298 | ₩14,298 | -4.22% | 1.6천 |
|---|
| 2026.09.21 | ₩15,182 | ₩15,182 | ₩15,182 | ₩15,182 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩15,571 | ₩15,645 | ₩15,182 | ₩15,182 | -2.50% | 5.8천 |
|---|
| 2026.09.17 | ₩16,214 | ₩17,005 | ₩15,571 | ₩15,692 | -3.22% | 4.4만 |
|---|
| 2026.09.16 | ₩15,571 | ₩15,571 | ₩15,571 | ₩15,571 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩15,571 | ₩15,571 | ₩15,571 | ₩15,571 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,651 | ₩16,730 | ₩15,209 | ₩15,571 | -0.51% | 1.1만 |
|---|
| 2026.09.11 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩17,428 | ₩17,428 | ₩17,428 | ₩17,428 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩16,335 | ₩17,018 | ₩15,551 | ₩16,348 | +0.08% | 2.8만 |
|---|
| 2026.09.04 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,348 | ₩16,348 | ₩16,348 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩16,214 | ₩16,348 | ₩16,110 | ₩16,348 | +0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩16,348 | ₩16,348 | ₩16,080 | ₩16,221 | -0.78% | 800 |
|---|
| 2026.08.28 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩15,515 | ₩16,335 | ₩15,515 | ₩16,335 | +5.29% | 700 |
|---|
| 2026.08.25 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩14,995 | ₩15,732 | ₩14,995 | ₩15,732 | +4.92% | 3.1천 |
|---|
| 2026.08.14 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,544 | ₩16,965 | ₩15,410 | ₩16,308 | +4.91% | 11.2만 |
|---|
| 2026.08.04 | ₩15,276 | ₩15,276 | ₩15,249 | ₩15,249 | -0.18% | 1.1천 |
|---|
| 2026.08.03 | ₩15,370 | ₩15,725 | ₩15,276 | ₩15,725 | +2.31% | 1.6천 |
|---|
| 2026.07.31 | ₩15,343 | ₩15,343 | ₩15,276 | ₩15,276 | -0.44% | 1.2천 |
|---|
| 2026.07.30 | ₩15,290 | ₩15,290 | ₩15,209 | ₩15,236 | -0.35% | 1.9천 |
|---|
| 2026.07.29 | ₩15,700 | ₩15,700 | ₩15,700 | ₩15,700 | 0.00% | 1.9천 |
|---|
| 2026.07.28 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩14,928 | ₩15,035 | ₩14,928 | ₩14,928 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩15,651 | ₩15,651 | ₩15,651 | ₩15,651 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩15,022 | ₩15,551 | ₩15,022 | ₩15,551 | +3.52% | 1.1천 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,080 | ₩15,551 | ₩15,551 | -3.29% | 2.4천 |
|---|
| 2026.07.17 | ₩15,551 | ₩15,551 | ₩15,551 | ₩15,551 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩16,080 | ₩16,080 | ₩15,551 | ₩15,551 | -3.29% | 1천 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,080 | ₩16,013 | ₩16,080 | +0.42% | 2.4천 |
|---|
| 2026.07.14 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,075 | ₩15,075 | ₩15,022 | ₩15,022 | -0.36% | 1.3천 |
|---|
| 2026.07.08 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,437 | ₩15,437 | ₩15,437 | ₩15,437 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,426 | ₩15,592 | ₩15,410 | ₩15,437 | +0.07% | 6.3천 |
|---|
| 2026.06.30 | ₩15,410 | ₩16,536 | ₩15,022 | ₩15,611 | +1.30% | 2.1만 |
|---|
| 2026.06.29 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩15,022 | ₩15,035 | ₩15,022 | ₩15,035 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩14,955 | ₩14,955 | ₩14,955 | ₩14,955 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,955 | ₩14,955 | ₩14,955 | ₩14,955 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩15,142 | ₩15,678 | ₩15,142 | ₩15,678 | +3.54% | 1.1만 |
|---|
| 2026.06.17 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩14,271 | ₩14,908 | ₩14,271 | ₩14,767 | +3.47% | 4.8천 |
|---|
| 2026.06.15 | ₩15,223 | ₩15,223 | ₩14,606 | ₩14,606 | -4.05% | 2천 |
|---|
| 2026.06.12 | ₩15,919 | ₩15,919 | ₩15,223 | ₩15,223 | -4.38% | 1.9만 |
|---|
| 2026.06.11 | ₩16,764 | ₩16,764 | ₩15,209 | ₩15,209 | -9.27% | 3.7천 |
|---|
| 2026.06.10 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,209 | ₩15,209 | ₩15,209 | ₩15,209 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩15,732 | ₩15,732 | ₩15,410 | ₩15,678 | -0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩15,812 | ₩15,812 | ₩15,812 | ₩15,812 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩15,638 | ₩15,638 | ₩15,353 | ₩15,353 | -1.83% | 1.2천 |
|---|
| 2026.06.03 | ₩14,687 | ₩14,687 | ₩14,687 | ₩14,687 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩15,055 | ₩16,080 | ₩15,055 | ₩16,080 | +6.81% | 1.8천 |
|---|
| 2026.06.01 | ₩15,718 | ₩16,187 | ₩15,718 | ₩16,187 | +2.98% | 2.5천 |
|---|
| 2026.05.29 | ₩14,807 | ₩14,807 | ₩14,606 | ₩14,606 | -1.36% | 2.1천 |
|---|
| 2026.05.28 | ₩15,450 | ₩15,544 | ₩15,176 | ₩15,477 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩14,754 | ₩15,424 | ₩14,754 | ₩15,095 | +2.32% | 5.8천 |
|---|
| 2026.05.26 | ₩14,003 | ₩14,740 | ₩14,003 | ₩14,740 | +5.26% | 800 |
|---|
| 2026.05.22 | ₩15,075 | ₩15,075 | ₩12,690 | ₩13,682 | -9.24% | 7.4천 |
|---|
| 2026.05.21 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩15,008 | ₩15,008 | ₩14,941 | ₩14,941 | -0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,941 | ₩14,941 | ₩14,941 | ₩14,941 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩15,497 | ₩15,504 | ₩15,491 | ₩15,491 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩15,792 | ₩15,792 | ₩15,792 | ₩15,792 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,343 | ₩15,806 | ₩14,941 | ₩15,792 | +2.93% | 1.6천 |
|---|
| 2026.05.01 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩14,928 | ₩14,928 | ₩14,928 | ₩14,928 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,914 | ₩14,914 | ₩14,914 | ₩14,914 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩14,914 | ₩15,142 | ₩14,914 | ₩15,142 | +1.53% | 1.2천 |
|---|
| 2026.04.27 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩15,022 | ₩15,022 | ₩15,008 | ₩15,008 | -0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩15,075 | ₩15,075 | ₩15,022 | ₩15,022 | -0.36% | 1.7천 |
|---|
| 2026.04.20 | ₩15,209 | ₩15,223 | ₩15,209 | ₩15,209 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩15,933 | ₩15,933 | ₩15,933 | ₩15,933 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩15,075 | ₩15,223 | ₩15,075 | ₩15,223 | +0.98% | 700 |
|---|
| 2026.04.15 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩15,745 | ₩15,745 | ₩15,156 | ₩15,156 | -3.74% | 1천 |
|---|
| 2026.04.13 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩15,505 | ₩15,646 | ₩15,156 | ₩15,156 | -2.26% | 5.2천 |
|---|
| 2026.04.07 | ₩15,169 | ₩15,169 | ₩15,169 | ₩15,169 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩15,082 | ₩15,260 | ₩15,082 | ₩15,260 | +1.18% | 5.9천 |
|---|
| 2026.04.02 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,142 | ₩15,142 | ₩15,142 | ₩15,142 | 0.00% | 1.4천 |
|---|
| 2026.03.31 | ₩15,303 | ₩15,303 | ₩15,142 | ₩15,142 | -1.05% | 2.4천 |
|---|
| 2026.03.30 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩15,294 | ₩15,294 | ₩15,294 | ₩15,294 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩15,185 | ₩15,294 | ₩15,185 | ₩15,294 | +0.71% | 1.7천 |
|---|
| 2026.03.23 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩15,343 | ₩15,343 | ₩15,008 | ₩15,008 | -2.18% | 3.2천 |
|---|
| 2026.03.19 | ₩15,491 | ₩15,491 | ₩15,491 | ₩15,491 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩15,491 | ₩15,491 | ₩15,491 | ₩15,491 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,209 | ₩15,491 | ₩15,115 | ₩15,491 | +1.85% | 3.2천 |
|---|
| 2026.03.16 | ₩16,201 | ₩16,201 | ₩15,243 | ₩15,243 | -5.91% | 2.5천 |
|---|
| 2026.03.13 | ₩15,919 | ₩16,482 | ₩15,008 | ₩15,544 | -2.36% | 5천 |
|---|
| 2026.03.12 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩15,008 | ₩15,062 | ₩15,008 | ₩15,062 | +0.36% | 700 |
|---|
| 2026.03.06 | ₩15,276 | ₩15,296 | ₩15,008 | ₩15,296 | +0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩15,544 | ₩15,544 | ₩15,276 | ₩15,276 | -1.72% | 1.1천 |
|---|
| 2026.03.04 | ₩15,477 | ₩15,477 | ₩15,477 | ₩15,477 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩16,147 | ₩16,147 | ₩15,008 | ₩15,578 | -3.53% | 1.1천 |
|---|
| 2026.03.02 | ₩15,477 | ₩15,477 | ₩15,477 | ₩15,477 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩15,054 | ₩15,477 | ₩15,054 | ₩15,477 | +2.81% | 1.1천 |
|---|
| 2026.02.26 | ₩15,477 | ₩15,477 | ₩14,799 | ₩15,008 | -3.03% | 1.1만 |
|---|
| 2026.02.25 | ₩15,725 | ₩15,725 | ₩15,477 | ₩15,477 | -1.58% | 9.9천 |
|---|
| 2026.02.24 | ₩15,745 | ₩15,839 | ₩15,477 | ₩15,681 | -0.41% | 1.1만 |
|---|
| 2026.02.23 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩15,752 | ₩15,752 | ₩15,752 | ₩15,752 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩16,362 | ₩16,362 | ₩16,362 | ₩16,362 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,362 | ₩16,362 | ₩16,362 | ₩16,362 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩16,382 | ₩16,382 | ₩15,424 | ₩15,812 | -3.48% | 6.6천 |
|---|
| 2026.02.13 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,710 | ₩16,201 | ₩16,616 | +2.48% | 1.5천 |
|---|
| 2026.02.11 | ₩14,847 | ₩14,847 | ₩14,780 | ₩14,780 | -0.45% | 1천 |
|---|
| 2026.02.10 | ₩14,834 | ₩15,022 | ₩14,834 | ₩15,022 | +1.26% | 500 |
|---|
| 2026.02.09 | ₩14,754 | ₩15,839 | ₩14,754 | ₩15,839 | +7.36% | 8.9천 |
|---|
| 2026.02.06 | ₩15,678 | ₩15,678 | ₩14,754 | ₩15,075 | -3.85% | 2.2천 |
|---|
| 2026.02.05 | ₩15,718 | ₩15,718 | ₩15,678 | ₩15,678 | -0.26% | 2.4천 |
|---|
| 2026.02.04 | ₩15,785 | ₩16,000 | ₩15,718 | ₩15,718 | -0.42% | 1.6천 |
|---|
| 2026.02.03 | ₩15,718 | ₩15,718 | ₩15,718 | ₩15,718 | 0.00% | 800 |
|---|
| 2026.02.02 | ₩16,080 | ₩16,080 | ₩15,718 | ₩15,718 | -2.25% | 1.4천 |
|---|
| 2026.01.30 | ₩16,348 | ₩16,348 | ₩16,348 | ₩16,348 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩16,241 | ₩16,241 | ₩16,241 | ₩16,241 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩16,241 | ₩16,241 | ₩16,241 | ₩16,241 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩16,254 | ₩16,268 | ₩16,241 | ₩16,241 | -0.08% | 2천 |
|---|
| 2026.01.26 | ₩16,189 | ₩16,189 | ₩16,189 | ₩16,189 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩16,737 | ₩16,737 | ₩16,080 | ₩16,080 | -3.92% | 1.2천 |
|---|
| 2026.01.22 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩16,406 | ₩16,971 | ₩16,390 | ₩16,971 | +3.45% | 4.1천 |
|---|
| 2026.01.14 | ₩16,750 | ₩17,407 | ₩16,750 | ₩17,367 | +3.68% | 1.8천 |
|---|
| 2026.01.13 | ₩16,639 | ₩18,894 | ₩16,080 | ₩17,474 | +5.02% | 2.6만 |
|---|
| 2026.01.12 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩16,630 | ₩16,864 | ₩16,120 | ₩16,415 | -1.29% | 9.4천 |
|---|
| 2026.01.08 | ₩16,254 | ₩16,254 | ₩16,241 | ₩16,254 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩16,516 | ₩16,750 | ₩16,516 | ₩16,750 | +1.42% | 800 |
|---|
| 2026.01.06 | ₩16,583 | ₩16,583 | ₩16,516 | ₩16,516 | -0.40% | 500 |
|---|
| 2026.01.05 | ₩17,152 | ₩17,152 | ₩16,214 | ₩16,468 | -3.99% | 900 |
|---|
| 2026.01.02 | ₩16,616 | ₩16,616 | ₩16,616 | ₩16,616 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩16,764 | ₩16,764 | ₩16,214 | ₩16,482 | -1.68% | 1.7천 |
|---|
| 2025.12.30 | ₩16,482 | ₩17,206 | ₩16,482 | ₩16,737 | +1.54% | 2.3천 |
|---|
| 2025.12.29 | ₩16,382 | ₩17,286 | ₩16,382 | ₩16,717 | +2.04% | 4.9천 |
|---|
| 2025.12.26 | ₩16,308 | ₩17,018 | ₩16,080 | ₩16,094 | -1.31% | 3.4천 |
|---|
| 2025.12.24 | ₩15,812 | ₩15,812 | ₩15,812 | ₩15,812 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩15,812 | ₩15,812 | ₩15,812 | ₩15,812 | 0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩16,750 | ₩16,750 | ₩15,812 | ₩15,812 | -5.60% | 3.1천 |
|---|
| 2025.12.19 | ₩16,965 | ₩17,749 | ₩16,965 | ₩17,420 | +2.69% | 1.3만 |
|---|
| 2025.12.18 | ₩17,375 | ₩17,375 | ₩17,375 | ₩17,375 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩17,755 | ₩17,755 | ₩17,085 | ₩17,420 | -1.89% | 2.9천 |
|---|
| 2025.12.15 | ₩18,373 | ₩18,373 | ₩17,554 | ₩17,554 | -4.46% | 1.6천 |
|---|
| 2025.12.12 | ₩17,755 | ₩18,157 | ₩17,032 | ₩18,090 | +1.89% | 6.9천 |
|---|
| 2025.12.11 | ₩17,822 | ₩17,822 | ₩17,460 | ₩17,460 | -2.03% | 2.4천 |
|---|
| 2025.12.10 | ₩17,420 | ₩18,251 | ₩16,959 | ₩17,688 | +1.54% | 2.7만 |
|---|
| 2025.12.09 | ₩17,487 | ₩17,487 | ₩17,487 | ₩17,487 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩18,360 | ₩18,360 | ₩18,090 | ₩18,090 | -1.47% | 2.6천 |
|---|
| 2025.12.05 | ₩17,970 | ₩19,457 | ₩17,152 | ₩17,554 | -2.31% | 1.5만 |
|---|
| 2025.12.04 | ₩17,998 | ₩17,998 | ₩17,998 | ₩17,998 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩17,998 | ₩17,998 | ₩17,998 | ₩17,998 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩18,197 | ₩18,197 | ₩18,197 | ₩18,197 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩18,732 | ₩18,732 | ₩18,732 | ₩18,732 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩17,903 | ₩17,903 | ₩17,903 | ₩17,903 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩18,090 | ₩18,358 | ₩17,621 | ₩17,903 | -1.04% | 4.4천 |
|---|
| 2025.11.21 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,854 | ₩18,854 | ₩18,090 | ₩18,157 | -3.70% | 1.3천 |
|---|
| 2025.11.19 | ₩17,621 | ₩17,621 | ₩17,621 | ₩17,621 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩17,621 | ₩17,621 | ₩17,621 | ₩17,621 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩17,420 | ₩18,358 | ₩17,420 | ₩18,077 | +3.77% | 9.7천 |
|---|
| 2025.11.11 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩17,420 | ₩17,420 | ₩16,304 | ₩16,750 | -3.85% | 700 |
|---|
| 2025.11.07 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩17,395 | ₩17,432 | ₩16,884 | ₩17,420 | +0.15% | 800 |
|---|
| 2025.11.05 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,621 | ₩17,621 | ₩17,434 | ₩17,434 | -1.06% | 3.8천 |
|---|
| 2025.11.03 | ₩17,923 | ₩18,023 | ₩17,923 | ₩18,010 | +0.49% | 900 |
|---|
| 2025.10.31 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩17,608 | ₩17,608 | ₩17,434 | ₩17,434 | -0.99% | 700 |
|---|
| 2025.10.24 | ₩17,929 | ₩17,929 | ₩17,929 | ₩17,929 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩18,017 | ₩18,117 | ₩18,017 | ₩18,117 | +0.56% | 1천 |
|---|
| 2025.10.21 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 1.1천 |
|---|
| 2025.10.17 | ₩17,923 | ₩17,923 | ₩17,923 | ₩17,923 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩17,923 | ₩17,923 | ₩17,923 | ₩17,923 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩17,923 | ₩17,923 | ₩17,923 | ₩17,923 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,104 | ₩18,104 | ₩17,923 | ₩17,923 | -1.00% | 900 |
|---|
| 2025.10.13 | ₩18,090 | ₩18,747 | ₩18,090 | ₩18,090 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 0 |
|---|