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 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 0 |
| 2026.10.08 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 300 |
| 2026.10.07 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 0 |
| 2026.10.06 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 0 |
| 2026.10.05 | ₩13,398 | ₩14,060 | ₩13,398 | ₩13,491 | +0.70% | 700 |
| 2026.10.02 | ₩13,556 | ₩13,933 | ₩13,556 | ₩13,933 | +2.78% | 1.2천 |
| 2026.10.01 | ₩13,758 | ₩13,758 | ₩13,758 | ₩13,758 | 0.00% | 800 |
| 2026.09.30 | ₩14,515 | ₩14,709 | ₩12,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -7.79% |
| 6.4천 |
| 2026.09.29 | ₩14,723 | ₩14,723 | ₩14,723 | ₩14,723 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩14,745 | ₩14,745 | ₩14,745 | ₩14,745 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩15,874 | ₩15,874 | ₩15,874 | ₩15,874 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,874 | ₩15,874 | ₩15,874 | ₩15,874 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,736 | ₩16,033 | ₩14,736 | ₩15,874 | +7.72% | 2.2천 |
|---|
| 2026.09.22 | ₩14,910 | ₩14,910 | ₩14,281 | ₩14,281 | -4.22% | 1.6천 |
|---|
| 2026.09.21 | ₩15,164 | ₩15,164 | ₩15,164 | ₩15,164 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩15,553 | ₩15,626 | ₩15,164 | ₩15,164 | -2.50% | 5.8천 |
|---|
| 2026.09.17 | ₩16,195 | ₩16,985 | ₩15,553 | ₩15,673 | -3.22% | 4.4만 |
|---|
| 2026.09.16 | ₩15,553 | ₩15,553 | ₩15,553 | ₩15,553 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩15,553 | ₩15,553 | ₩15,553 | ₩15,553 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,633 | ₩16,710 | ₩15,191 | ₩15,553 | -0.51% | 1.1만 |
|---|
| 2026.09.11 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩17,408 | ₩17,408 | ₩17,408 | ₩17,408 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩16,315 | ₩16,998 | ₩15,532 | ₩16,329 | +0.08% | 2.8만 |
|---|
| 2026.09.04 | ₩16,195 | ₩16,195 | ₩16,195 | ₩16,195 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩16,195 | ₩16,195 | ₩16,195 | ₩16,195 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩16,329 | ₩16,329 | ₩16,329 | ₩16,329 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩16,195 | ₩16,329 | ₩16,091 | ₩16,329 | +0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩16,329 | ₩16,329 | ₩16,061 | ₩16,202 | -0.78% | 800 |
|---|
| 2026.08.28 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩15,496 | ₩16,315 | ₩15,496 | ₩16,315 | +5.29% | 700 |
|---|
| 2026.08.25 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩14,977 | ₩15,713 | ₩14,977 | ₩15,713 | +4.92% | 3.1천 |
|---|
| 2026.08.14 | ₩15,334 | ₩15,334 | ₩15,334 | ₩15,334 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,334 | ₩15,334 | ₩15,334 | ₩15,334 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩16,289 | ₩16,289 | ₩16,289 | ₩16,289 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩16,289 | ₩16,289 | ₩16,289 | ₩16,289 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,289 | ₩16,289 | ₩16,289 | ₩16,289 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩16,289 | ₩16,289 | ₩16,289 | ₩16,289 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩16,289 | ₩16,289 | ₩16,289 | ₩16,289 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,526 | ₩16,945 | ₩15,392 | ₩16,289 | +4.91% | 11.2만 |
|---|
| 2026.08.04 | ₩15,258 | ₩15,258 | ₩15,231 | ₩15,231 | -0.18% | 1.1천 |
|---|
| 2026.08.03 | ₩15,352 | ₩15,706 | ₩15,258 | ₩15,706 | +2.31% | 1.6천 |
|---|
| 2026.07.31 | ₩15,325 | ₩15,325 | ₩15,258 | ₩15,258 | -0.44% | 1.2천 |
|---|
| 2026.07.30 | ₩15,271 | ₩15,271 | ₩15,191 | ₩15,218 | -0.35% | 1.9천 |
|---|
| 2026.07.29 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 1.9천 |
|---|
| 2026.07.28 | ₩15,124 | ₩15,124 | ₩15,124 | ₩15,124 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,124 | ₩15,124 | ₩15,124 | ₩15,124 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩14,910 | ₩15,017 | ₩14,910 | ₩14,910 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩15,633 | ₩15,633 | ₩15,633 | ₩15,633 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩15,004 | ₩15,532 | ₩15,004 | ₩15,532 | +3.52% | 1.1천 |
|---|
| 2026.07.20 | ₩16,061 | ₩16,061 | ₩15,532 | ₩15,532 | -3.29% | 2.4천 |
|---|
| 2026.07.17 | ₩15,532 | ₩15,532 | ₩15,532 | ₩15,532 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩16,061 | ₩16,061 | ₩15,532 | ₩15,532 | -3.29% | 1천 |
|---|
| 2026.07.15 | ₩15,994 | ₩16,061 | ₩15,994 | ₩16,061 | +0.42% | 2.4천 |
|---|
| 2026.07.14 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,057 | ₩15,057 | ₩15,004 | ₩15,004 | -0.36% | 1.3천 |
|---|
| 2026.07.08 | ₩15,031 | ₩15,031 | ₩15,031 | ₩15,031 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,031 | ₩15,031 | ₩15,031 | ₩15,031 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,031 | ₩15,031 | ₩15,031 | ₩15,031 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,419 | ₩15,419 | ₩15,419 | ₩15,419 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,408 | ₩15,574 | ₩15,392 | ₩15,419 | +0.07% | 6.3천 |
|---|
| 2026.06.30 | ₩15,392 | ₩16,516 | ₩15,004 | ₩15,593 | +1.30% | 2.1만 |
|---|
| 2026.06.29 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩15,004 | ₩15,017 | ₩15,004 | ₩15,017 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩14,937 | ₩14,937 | ₩14,937 | ₩14,937 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,937 | ₩14,937 | ₩14,937 | ₩14,937 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩15,124 | ₩15,660 | ₩15,124 | ₩15,660 | +3.54% | 1.1만 |
|---|
| 2026.06.17 | ₩15,071 | ₩15,071 | ₩15,071 | ₩15,071 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩14,254 | ₩14,890 | ₩14,254 | ₩14,749 | +3.47% | 4.8천 |
|---|
| 2026.06.15 | ₩15,205 | ₩15,205 | ₩14,589 | ₩14,589 | -4.05% | 2천 |
|---|
| 2026.06.12 | ₩15,901 | ₩15,901 | ₩15,205 | ₩15,205 | -4.38% | 1.9만 |
|---|
| 2026.06.11 | ₩16,744 | ₩16,744 | ₩15,191 | ₩15,191 | -9.27% | 3.7천 |
|---|
| 2026.06.10 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,191 | ₩15,191 | ₩15,191 | ₩15,191 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩15,713 | ₩15,713 | ₩15,392 | ₩15,660 | -0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩15,793 | ₩15,793 | ₩15,793 | ₩15,793 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩15,619 | ₩15,619 | ₩15,334 | ₩15,334 | -1.83% | 1.2천 |
|---|
| 2026.06.03 | ₩14,669 | ₩14,669 | ₩14,669 | ₩14,669 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩15,037 | ₩16,061 | ₩15,037 | ₩16,061 | +6.81% | 1.8천 |
|---|
| 2026.06.01 | ₩15,700 | ₩16,168 | ₩15,700 | ₩16,168 | +2.98% | 2.5천 |
|---|
| 2026.05.29 | ₩14,790 | ₩14,790 | ₩14,589 | ₩14,589 | -1.36% | 2.1천 |
|---|
| 2026.05.28 | ₩15,432 | ₩15,526 | ₩15,158 | ₩15,459 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩14,736 | ₩15,405 | ₩14,736 | ₩15,077 | +2.32% | 5.8천 |
|---|
| 2026.05.26 | ₩13,987 | ₩14,723 | ₩13,987 | ₩14,723 | +5.26% | 800 |
|---|
| 2026.05.22 | ₩15,057 | ₩15,057 | ₩12,675 | ₩13,665 | -9.24% | 7.4천 |
|---|
| 2026.05.21 | ₩15,057 | ₩15,057 | ₩15,057 | ₩15,057 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,057 | ₩15,057 | ₩15,057 | ₩15,057 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,057 | ₩15,057 | ₩15,057 | ₩15,057 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,990 | ₩14,990 | ₩14,923 | ₩14,923 | -0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩15,479 | ₩15,486 | ₩15,472 | ₩15,472 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩15,773 | ₩15,773 | ₩15,773 | ₩15,773 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,325 | ₩15,787 | ₩14,923 | ₩15,773 | +2.93% | 1.6천 |
|---|
| 2026.05.01 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩14,910 | ₩14,910 | ₩14,910 | ₩14,910 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,897 | ₩14,897 | ₩14,897 | ₩14,897 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩14,897 | ₩15,124 | ₩14,897 | ₩15,124 | +1.53% | 1.2천 |
|---|
| 2026.04.27 | ₩14,990 | ₩14,990 | ₩14,990 | ₩14,990 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩15,004 | ₩15,004 | ₩14,990 | ₩14,990 | -0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩15,057 | ₩15,057 | ₩15,004 | ₩15,004 | -0.36% | 1.7천 |
|---|
| 2026.04.20 | ₩15,191 | ₩15,205 | ₩15,191 | ₩15,191 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩15,914 | ₩15,914 | ₩15,914 | ₩15,914 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩15,057 | ₩15,205 | ₩15,057 | ₩15,205 | +0.98% | 700 |
|---|
| 2026.04.15 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩15,727 | ₩15,727 | ₩15,138 | ₩15,138 | -3.74% | 1천 |
|---|
| 2026.04.13 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩15,487 | ₩15,628 | ₩15,138 | ₩15,138 | -2.26% | 5.2천 |
|---|
| 2026.04.07 | ₩15,151 | ₩15,151 | ₩15,151 | ₩15,151 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩15,064 | ₩15,242 | ₩15,064 | ₩15,242 | +1.18% | 5.9천 |
|---|
| 2026.04.02 | ₩15,124 | ₩15,124 | ₩15,124 | ₩15,124 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,124 | ₩15,124 | ₩15,124 | ₩15,124 | 0.00% | 1.4천 |
|---|
| 2026.03.31 | ₩15,285 | ₩15,285 | ₩15,124 | ₩15,124 | -1.05% | 2.4천 |
|---|
| 2026.03.30 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩15,167 | ₩15,276 | ₩15,167 | ₩15,276 | +0.71% | 1.7천 |
|---|
| 2026.03.23 | ₩14,990 | ₩14,990 | ₩14,990 | ₩14,990 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩15,325 | ₩15,325 | ₩14,990 | ₩14,990 | -2.18% | 3.2천 |
|---|
| 2026.03.19 | ₩15,472 | ₩15,472 | ₩15,472 | ₩15,472 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩15,472 | ₩15,472 | ₩15,472 | ₩15,472 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,191 | ₩15,472 | ₩15,097 | ₩15,472 | +1.85% | 3.2천 |
|---|
| 2026.03.16 | ₩16,182 | ₩16,182 | ₩15,225 | ₩15,225 | -5.91% | 2.5천 |
|---|
| 2026.03.13 | ₩15,901 | ₩16,463 | ₩14,990 | ₩15,526 | -2.36% | 5천 |
|---|
| 2026.03.12 | ₩14,990 | ₩14,990 | ₩14,990 | ₩14,990 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,990 | ₩14,990 | ₩14,990 | ₩14,990 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,990 | ₩14,990 | ₩14,990 | ₩14,990 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩14,990 | ₩15,044 | ₩14,990 | ₩15,044 | +0.36% | 700 |
|---|
| 2026.03.06 | ₩15,258 | ₩15,278 | ₩14,990 | ₩15,278 | +0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩15,526 | ₩15,526 | ₩15,258 | ₩15,258 | -1.72% | 1.1천 |
|---|
| 2026.03.04 | ₩15,459 | ₩15,459 | ₩15,459 | ₩15,459 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩16,128 | ₩16,128 | ₩14,990 | ₩15,559 | -3.53% | 1.1천 |
|---|
| 2026.03.02 | ₩15,459 | ₩15,459 | ₩15,459 | ₩15,459 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩15,036 | ₩15,459 | ₩15,036 | ₩15,459 | +2.81% | 1.1천 |
|---|
| 2026.02.26 | ₩15,459 | ₩15,459 | ₩14,782 | ₩14,990 | -3.03% | 1.1만 |
|---|
| 2026.02.25 | ₩15,706 | ₩15,706 | ₩15,459 | ₩15,459 | -1.58% | 9.9천 |
|---|
| 2026.02.24 | ₩15,727 | ₩15,820 | ₩15,459 | ₩15,662 | -0.41% | 1.1만 |
|---|
| 2026.02.23 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩15,733 | ₩15,733 | ₩15,733 | ₩15,733 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩16,342 | ₩16,342 | ₩16,342 | ₩16,342 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,342 | ₩16,342 | ₩16,342 | ₩16,342 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩16,362 | ₩16,362 | ₩15,405 | ₩15,793 | -3.48% | 6.6천 |
|---|
| 2026.02.13 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩16,195 | ₩16,690 | ₩16,182 | ₩16,597 | +2.48% | 1.5천 |
|---|
| 2026.02.11 | ₩14,830 | ₩14,830 | ₩14,763 | ₩14,763 | -0.45% | 1천 |
|---|
| 2026.02.10 | ₩14,816 | ₩15,004 | ₩14,816 | ₩15,004 | +1.26% | 500 |
|---|
| 2026.02.09 | ₩14,736 | ₩15,820 | ₩14,736 | ₩15,820 | +7.36% | 8.9천 |
|---|
| 2026.02.06 | ₩15,660 | ₩15,660 | ₩14,736 | ₩15,057 | -3.85% | 2.2천 |
|---|
| 2026.02.05 | ₩15,700 | ₩15,700 | ₩15,660 | ₩15,660 | -0.26% | 2.4천 |
|---|
| 2026.02.04 | ₩15,767 | ₩15,981 | ₩15,700 | ₩15,700 | -0.42% | 1.6천 |
|---|
| 2026.02.03 | ₩15,700 | ₩15,700 | ₩15,700 | ₩15,700 | 0.00% | 800 |
|---|
| 2026.02.02 | ₩16,061 | ₩16,061 | ₩15,700 | ₩15,700 | -2.25% | 1.4천 |
|---|
| 2026.01.30 | ₩16,329 | ₩16,329 | ₩16,329 | ₩16,329 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩16,222 | ₩16,222 | ₩16,222 | ₩16,222 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩16,222 | ₩16,222 | ₩16,222 | ₩16,222 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩16,235 | ₩16,249 | ₩16,222 | ₩16,222 | -0.08% | 2천 |
|---|
| 2026.01.26 | ₩16,170 | ₩16,170 | ₩16,170 | ₩16,170 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩16,717 | ₩16,717 | ₩16,061 | ₩16,061 | -3.92% | 1.2천 |
|---|
| 2026.01.22 | ₩16,730 | ₩16,730 | ₩16,730 | ₩16,730 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩16,195 | ₩16,195 | ₩16,195 | ₩16,195 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩16,195 | ₩16,195 | ₩16,195 | ₩16,195 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩16,195 | ₩16,195 | ₩16,195 | ₩16,195 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩16,386 | ₩16,951 | ₩16,370 | ₩16,951 | +3.45% | 4.1천 |
|---|
| 2026.01.14 | ₩16,730 | ₩17,386 | ₩16,730 | ₩17,346 | +3.68% | 1.8천 |
|---|
| 2026.01.13 | ₩16,619 | ₩18,872 | ₩16,061 | ₩17,453 | +5.02% | 2.6만 |
|---|
| 2026.01.12 | ₩16,396 | ₩16,396 | ₩16,396 | ₩16,396 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩16,610 | ₩16,844 | ₩16,101 | ₩16,396 | -1.29% | 9.4천 |
|---|
| 2026.01.08 | ₩16,235 | ₩16,235 | ₩16,222 | ₩16,235 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩16,496 | ₩16,730 | ₩16,496 | ₩16,730 | +1.42% | 800 |
|---|
| 2026.01.06 | ₩16,563 | ₩16,563 | ₩16,496 | ₩16,496 | -0.40% | 500 |
|---|
| 2026.01.05 | ₩17,132 | ₩17,132 | ₩16,195 | ₩16,448 | -3.99% | 900 |
|---|
| 2026.01.02 | ₩16,597 | ₩16,597 | ₩16,597 | ₩16,597 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩16,744 | ₩16,744 | ₩16,195 | ₩16,463 | -1.68% | 1.7천 |
|---|
| 2025.12.30 | ₩16,463 | ₩17,185 | ₩16,463 | ₩16,717 | +1.54% | 2.3천 |
|---|
| 2025.12.29 | ₩16,362 | ₩17,266 | ₩16,362 | ₩16,697 | +2.04% | 4.9천 |
|---|
| 2025.12.26 | ₩16,289 | ₩16,998 | ₩16,061 | ₩16,075 | -1.31% | 3.4천 |
|---|
| 2025.12.24 | ₩15,793 | ₩15,793 | ₩15,793 | ₩15,793 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩15,793 | ₩15,793 | ₩15,793 | ₩15,793 | 0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩16,730 | ₩16,730 | ₩15,793 | ₩15,793 | -5.60% | 3.1천 |
|---|
| 2025.12.19 | ₩16,945 | ₩17,728 | ₩16,945 | ₩17,400 | +2.69% | 1.3만 |
|---|
| 2025.12.18 | ₩17,354 | ₩17,354 | ₩17,354 | ₩17,354 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩17,082 | ₩17,082 | ₩17,082 | ₩17,082 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩17,734 | ₩17,734 | ₩17,065 | ₩17,400 | -1.89% | 2.9천 |
|---|
| 2025.12.15 | ₩18,351 | ₩18,351 | ₩17,533 | ₩17,533 | -4.46% | 1.6천 |
|---|
| 2025.12.12 | ₩17,734 | ₩18,136 | ₩17,011 | ₩18,069 | +1.89% | 6.9천 |
|---|
| 2025.12.11 | ₩17,801 | ₩17,801 | ₩17,440 | ₩17,440 | -2.03% | 2.4천 |
|---|
| 2025.12.10 | ₩17,400 | ₩18,229 | ₩16,939 | ₩17,667 | +1.54% | 2.7만 |
|---|
| 2025.12.09 | ₩17,467 | ₩17,467 | ₩17,467 | ₩17,467 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩18,338 | ₩18,338 | ₩18,069 | ₩18,069 | -1.47% | 2.6천 |
|---|
| 2025.12.05 | ₩17,948 | ₩19,434 | ₩17,132 | ₩17,533 | -2.31% | 1.5만 |
|---|
| 2025.12.04 | ₩17,976 | ₩17,976 | ₩17,976 | ₩17,976 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩17,976 | ₩17,976 | ₩17,976 | ₩17,976 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩17,748 | ₩17,748 | ₩17,748 | ₩17,748 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,748 | ₩17,748 | ₩17,748 | ₩17,748 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩18,176 | ₩18,176 | ₩18,176 | ₩18,176 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩18,710 | ₩18,710 | ₩18,710 | ₩18,710 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩17,881 | ₩17,881 | ₩17,881 | ₩17,881 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩18,069 | ₩18,336 | ₩17,600 | ₩17,881 | -1.04% | 4.4천 |
|---|
| 2025.11.21 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,832 | ₩18,832 | ₩18,069 | ₩18,136 | -3.70% | 1.3천 |
|---|
| 2025.11.19 | ₩17,600 | ₩17,600 | ₩17,600 | ₩17,600 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩17,600 | ₩17,600 | ₩17,600 | ₩17,600 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩19,032 | ₩19,032 | ₩19,032 | ₩19,032 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩18,055 | ₩18,055 | ₩18,055 | ₩18,055 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩18,055 | ₩18,055 | ₩18,055 | ₩18,055 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩17,400 | ₩18,336 | ₩17,400 | ₩18,055 | +3.77% | 9.7천 |
|---|
| 2025.11.11 | ₩16,730 | ₩16,730 | ₩16,730 | ₩16,730 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩17,400 | ₩17,400 | ₩16,285 | ₩16,730 | -3.85% | 700 |
|---|
| 2025.11.07 | ₩17,400 | ₩17,400 | ₩17,400 | ₩17,400 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩17,374 | ₩17,412 | ₩16,864 | ₩17,400 | +0.15% | 800 |
|---|
| 2025.11.05 | ₩17,413 | ₩17,413 | ₩17,413 | ₩17,413 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,600 | ₩17,600 | ₩17,413 | ₩17,413 | -1.06% | 3.8천 |
|---|
| 2025.11.03 | ₩17,902 | ₩18,002 | ₩17,902 | ₩17,988 | +0.49% | 900 |
|---|
| 2025.10.31 | ₩17,875 | ₩17,875 | ₩17,875 | ₩17,875 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩17,875 | ₩17,875 | ₩17,875 | ₩17,875 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩17,875 | ₩17,875 | ₩17,875 | ₩17,875 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩17,875 | ₩17,875 | ₩17,875 | ₩17,875 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩17,587 | ₩17,587 | ₩17,413 | ₩17,413 | -0.99% | 700 |
|---|
| 2025.10.24 | ₩17,908 | ₩17,908 | ₩17,908 | ₩17,908 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩18,096 | ₩18,096 | ₩18,096 | ₩18,096 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,995 | ₩18,096 | ₩17,995 | ₩18,096 | +0.56% | 1천 |
|---|
| 2025.10.21 | ₩18,069 | ₩18,069 | ₩18,069 | ₩18,069 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,069 | ₩18,069 | ₩18,069 | ₩18,069 | 0.00% | 1.1천 |
|---|
| 2025.10.17 | ₩17,902 | ₩17,902 | ₩17,902 | ₩17,902 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩17,902 | ₩17,902 | ₩17,902 | ₩17,902 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩17,902 | ₩17,902 | ₩17,902 | ₩17,902 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,082 | ₩18,082 | ₩17,902 | ₩17,902 | -1.00% | 900 |
|---|
| 2025.10.13 | ₩18,069 | ₩18,725 | ₩18,069 | ₩18,069 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩18,069 | ₩18,069 | ₩18,069 | ₩18,069 | 0.00% | 0 |
|---|