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 | ₩14,051 | ₩14,051 | ₩14,051 | ₩14,051 | 0.00% | 0 |
| 2026.10.08 | ₩14,051 | ₩14,051 | ₩14,051 | ₩14,051 | 0.00% | 300 |
| 2026.10.07 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 0 |
| 2026.10.06 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 0 |
| 2026.10.05 | ₩13,388 | ₩14,051 | ₩13,388 | ₩13,482 | +0.70% | 700 |
| 2026.10.02 | ₩13,546 | ₩13,923 | ₩13,546 | ₩13,923 | +2.78% | 1.2천 |
| 2026.10.01 | ₩13,748 | ₩13,748 | ₩13,748 | ₩13,748 | 0.00% | 800 |
| 2026.09.30 | ₩14,505 | ₩14,699 | ₩12,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -7.79% |
| 6.4천 |
| 2026.09.29 | ₩14,713 | ₩14,713 | ₩14,713 | ₩14,713 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩14,735 | ₩14,735 | ₩14,735 | ₩14,735 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,726 | ₩16,022 | ₩14,726 | ₩15,863 | +7.72% | 2.2천 |
|---|
| 2026.09.22 | ₩14,900 | ₩14,900 | ₩14,271 | ₩14,271 | -4.22% | 1.6천 |
|---|
| 2026.09.21 | ₩15,154 | ₩15,154 | ₩15,154 | ₩15,154 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩15,542 | ₩15,615 | ₩15,154 | ₩15,154 | -2.50% | 5.8천 |
|---|
| 2026.09.17 | ₩16,184 | ₩16,973 | ₩15,542 | ₩15,662 | -3.22% | 4.4만 |
|---|
| 2026.09.16 | ₩15,542 | ₩15,542 | ₩15,542 | ₩15,542 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩15,542 | ₩15,542 | ₩15,542 | ₩15,542 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,622 | ₩16,699 | ₩15,181 | ₩15,542 | -0.51% | 1.1만 |
|---|
| 2026.09.11 | ₩16,039 | ₩16,039 | ₩16,039 | ₩16,039 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,039 | ₩16,039 | ₩16,039 | ₩16,039 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩17,396 | ₩17,396 | ₩17,396 | ₩17,396 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩16,304 | ₩16,986 | ₩15,522 | ₩16,318 | +0.08% | 2.8만 |
|---|
| 2026.09.04 | ₩16,184 | ₩16,184 | ₩16,184 | ₩16,184 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩16,184 | ₩16,184 | ₩16,184 | ₩16,184 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩16,318 | ₩16,318 | ₩16,318 | ₩16,318 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩16,184 | ₩16,318 | ₩16,080 | ₩16,318 | +0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩16,318 | ₩16,318 | ₩16,050 | ₩16,191 | -0.78% | 800 |
|---|
| 2026.08.28 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩15,486 | ₩16,304 | ₩15,486 | ₩16,304 | +5.29% | 700 |
|---|
| 2026.08.25 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩14,967 | ₩15,702 | ₩14,967 | ₩15,702 | +4.92% | 3.1천 |
|---|
| 2026.08.14 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩16,277 | ₩16,277 | ₩16,277 | ₩16,277 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩16,277 | ₩16,277 | ₩16,277 | ₩16,277 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,277 | ₩16,277 | ₩16,277 | ₩16,277 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩16,277 | ₩16,277 | ₩16,277 | ₩16,277 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩16,277 | ₩16,277 | ₩16,277 | ₩16,277 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,515 | ₩16,933 | ₩15,381 | ₩16,277 | +4.91% | 11.2만 |
|---|
| 2026.08.04 | ₩15,248 | ₩15,248 | ₩15,221 | ₩15,221 | -0.18% | 1.1천 |
|---|
| 2026.08.03 | ₩15,341 | ₩15,696 | ₩15,248 | ₩15,696 | +2.31% | 1.6천 |
|---|
| 2026.07.31 | ₩15,314 | ₩15,314 | ₩15,248 | ₩15,248 | -0.44% | 1.2천 |
|---|
| 2026.07.30 | ₩15,261 | ₩15,261 | ₩15,181 | ₩15,207 | -0.35% | 1.9천 |
|---|
| 2026.07.29 | ₩15,670 | ₩15,670 | ₩15,670 | ₩15,670 | 0.00% | 1.9천 |
|---|
| 2026.07.28 | ₩15,114 | ₩15,114 | ₩15,114 | ₩15,114 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,114 | ₩15,114 | ₩15,114 | ₩15,114 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩14,900 | ₩15,007 | ₩14,900 | ₩14,900 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩15,127 | ₩15,127 | ₩15,127 | ₩15,127 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩15,622 | ₩15,622 | ₩15,622 | ₩15,622 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩14,993 | ₩15,522 | ₩14,993 | ₩15,522 | +3.52% | 1.1천 |
|---|
| 2026.07.20 | ₩16,050 | ₩16,050 | ₩15,522 | ₩15,522 | -3.29% | 2.4천 |
|---|
| 2026.07.17 | ₩15,522 | ₩15,522 | ₩15,522 | ₩15,522 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩16,050 | ₩16,050 | ₩15,522 | ₩15,522 | -3.29% | 1천 |
|---|
| 2026.07.15 | ₩15,983 | ₩16,050 | ₩15,983 | ₩16,050 | +0.42% | 2.4천 |
|---|
| 2026.07.14 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,047 | ₩15,047 | ₩14,993 | ₩14,993 | -0.36% | 1.3천 |
|---|
| 2026.07.08 | ₩15,020 | ₩15,020 | ₩15,020 | ₩15,020 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,020 | ₩15,020 | ₩15,020 | ₩15,020 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,020 | ₩15,020 | ₩15,020 | ₩15,020 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,408 | ₩15,408 | ₩15,408 | ₩15,408 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,397 | ₩15,563 | ₩15,381 | ₩15,408 | +0.07% | 6.3천 |
|---|
| 2026.06.30 | ₩15,381 | ₩16,505 | ₩14,993 | ₩15,582 | +1.30% | 2.1만 |
|---|
| 2026.06.29 | ₩15,007 | ₩15,007 | ₩15,007 | ₩15,007 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩14,993 | ₩15,007 | ₩14,993 | ₩15,007 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩15,114 | ₩15,649 | ₩15,114 | ₩15,649 | +3.54% | 1.1만 |
|---|
| 2026.06.17 | ₩15,060 | ₩15,060 | ₩15,060 | ₩15,060 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩14,244 | ₩14,880 | ₩14,244 | ₩14,739 | +3.47% | 4.8천 |
|---|
| 2026.06.15 | ₩15,194 | ₩15,194 | ₩14,579 | ₩14,579 | -4.05% | 2천 |
|---|
| 2026.06.12 | ₩15,890 | ₩15,890 | ₩15,194 | ₩15,194 | -4.38% | 1.9만 |
|---|
| 2026.06.11 | ₩16,732 | ₩16,732 | ₩15,181 | ₩15,181 | -9.27% | 3.7천 |
|---|
| 2026.06.10 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,181 | ₩15,181 | ₩15,181 | ₩15,181 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩15,702 | ₩15,702 | ₩15,381 | ₩15,649 | -0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩15,783 | ₩15,783 | ₩15,783 | ₩15,783 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩15,609 | ₩15,609 | ₩15,324 | ₩15,324 | -1.83% | 1.2천 |
|---|
| 2026.06.03 | ₩14,659 | ₩14,659 | ₩14,659 | ₩14,659 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩15,027 | ₩16,050 | ₩15,027 | ₩16,050 | +6.81% | 1.8천 |
|---|
| 2026.06.01 | ₩15,689 | ₩16,157 | ₩15,689 | ₩16,157 | +2.98% | 2.5천 |
|---|
| 2026.05.29 | ₩14,779 | ₩14,779 | ₩14,579 | ₩14,579 | -1.36% | 2.1천 |
|---|
| 2026.05.28 | ₩15,421 | ₩15,515 | ₩15,147 | ₩15,448 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩14,726 | ₩15,395 | ₩14,726 | ₩15,067 | +2.32% | 5.8천 |
|---|
| 2026.05.26 | ₩13,977 | ₩14,713 | ₩13,977 | ₩14,713 | +5.26% | 800 |
|---|
| 2026.05.22 | ₩15,047 | ₩15,047 | ₩12,666 | ₩13,656 | -9.24% | 7.4천 |
|---|
| 2026.05.21 | ₩15,047 | ₩15,047 | ₩15,047 | ₩15,047 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,047 | ₩15,047 | ₩15,047 | ₩15,047 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,047 | ₩15,047 | ₩15,047 | ₩15,047 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,980 | ₩14,980 | ₩14,913 | ₩14,913 | -0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,913 | ₩14,913 | ₩14,913 | ₩14,913 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩15,468 | ₩15,475 | ₩15,462 | ₩15,462 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩15,763 | ₩15,763 | ₩15,763 | ₩15,763 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,314 | ₩15,776 | ₩14,913 | ₩15,763 | +2.93% | 1.6천 |
|---|
| 2026.05.01 | ₩15,265 | ₩15,265 | ₩15,265 | ₩15,265 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩14,900 | ₩14,900 | ₩14,900 | ₩14,900 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,886 | ₩14,886 | ₩14,886 | ₩14,886 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩14,886 | ₩15,114 | ₩14,886 | ₩15,114 | +1.53% | 1.2천 |
|---|
| 2026.04.27 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩14,993 | ₩14,993 | ₩14,980 | ₩14,980 | -0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,993 | ₩14,993 | ₩14,993 | ₩14,993 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩15,047 | ₩15,047 | ₩14,993 | ₩14,993 | -0.36% | 1.7천 |
|---|
| 2026.04.20 | ₩15,181 | ₩15,194 | ₩15,181 | ₩15,181 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩15,903 | ₩15,903 | ₩15,903 | ₩15,903 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩15,047 | ₩15,194 | ₩15,047 | ₩15,194 | +0.98% | 700 |
|---|
| 2026.04.15 | ₩15,127 | ₩15,127 | ₩15,127 | ₩15,127 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩15,716 | ₩15,716 | ₩15,127 | ₩15,127 | -3.74% | 1천 |
|---|
| 2026.04.13 | ₩15,127 | ₩15,127 | ₩15,127 | ₩15,127 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,127 | ₩15,127 | ₩15,127 | ₩15,127 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩15,127 | ₩15,127 | ₩15,127 | ₩15,127 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩15,476 | ₩15,617 | ₩15,127 | ₩15,127 | -2.26% | 5.2천 |
|---|
| 2026.04.07 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩15,054 | ₩15,232 | ₩15,054 | ₩15,232 | +1.18% | 5.9천 |
|---|
| 2026.04.02 | ₩15,114 | ₩15,114 | ₩15,114 | ₩15,114 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,114 | ₩15,114 | ₩15,114 | ₩15,114 | 0.00% | 1.4천 |
|---|
| 2026.03.31 | ₩15,274 | ₩15,274 | ₩15,114 | ₩15,114 | -1.05% | 2.4천 |
|---|
| 2026.03.30 | ₩15,265 | ₩15,265 | ₩15,265 | ₩15,265 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩15,265 | ₩15,265 | ₩15,265 | ₩15,265 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩15,265 | ₩15,265 | ₩15,265 | ₩15,265 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩15,265 | ₩15,265 | ₩15,265 | ₩15,265 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩15,157 | ₩15,265 | ₩15,157 | ₩15,265 | +0.71% | 1.7천 |
|---|
| 2026.03.23 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩15,314 | ₩15,314 | ₩14,980 | ₩14,980 | -2.18% | 3.2천 |
|---|
| 2026.03.19 | ₩15,462 | ₩15,462 | ₩15,462 | ₩15,462 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩15,462 | ₩15,462 | ₩15,462 | ₩15,462 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,181 | ₩15,462 | ₩15,087 | ₩15,462 | +1.85% | 3.2천 |
|---|
| 2026.03.16 | ₩16,170 | ₩16,170 | ₩15,214 | ₩15,214 | -5.91% | 2.5천 |
|---|
| 2026.03.13 | ₩15,890 | ₩16,451 | ₩14,980 | ₩15,515 | -2.36% | 5천 |
|---|
| 2026.03.12 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩14,980 | ₩15,034 | ₩14,980 | ₩15,034 | +0.36% | 700 |
|---|
| 2026.03.06 | ₩15,248 | ₩15,268 | ₩14,980 | ₩15,268 | +0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩15,515 | ₩15,515 | ₩15,248 | ₩15,248 | -1.72% | 1.1천 |
|---|
| 2026.03.04 | ₩15,448 | ₩15,448 | ₩15,448 | ₩15,448 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩16,117 | ₩16,117 | ₩14,980 | ₩15,549 | -3.53% | 1.1천 |
|---|
| 2026.03.02 | ₩15,448 | ₩15,448 | ₩15,448 | ₩15,448 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩15,026 | ₩15,448 | ₩15,026 | ₩15,448 | +2.81% | 1.1천 |
|---|
| 2026.02.26 | ₩15,448 | ₩15,448 | ₩14,771 | ₩14,980 | -3.03% | 1.1만 |
|---|
| 2026.02.25 | ₩15,696 | ₩15,696 | ₩15,448 | ₩15,448 | -1.58% | 9.9천 |
|---|
| 2026.02.24 | ₩15,716 | ₩15,809 | ₩15,448 | ₩15,652 | -0.41% | 1.1만 |
|---|
| 2026.02.23 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩15,722 | ₩15,722 | ₩15,722 | ₩15,722 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩16,331 | ₩16,331 | ₩16,331 | ₩16,331 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,331 | ₩16,331 | ₩16,331 | ₩16,331 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩16,351 | ₩16,351 | ₩15,395 | ₩15,783 | -3.48% | 6.6천 |
|---|
| 2026.02.13 | ₩16,050 | ₩16,050 | ₩16,050 | ₩16,050 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩16,184 | ₩16,679 | ₩16,170 | ₩16,585 | +2.48% | 1.5천 |
|---|
| 2026.02.11 | ₩14,820 | ₩14,820 | ₩14,753 | ₩14,753 | -0.45% | 1천 |
|---|
| 2026.02.10 | ₩14,806 | ₩14,993 | ₩14,806 | ₩14,993 | +1.26% | 500 |
|---|
| 2026.02.09 | ₩14,726 | ₩15,809 | ₩14,726 | ₩15,809 | +7.36% | 8.9천 |
|---|
| 2026.02.06 | ₩15,649 | ₩15,649 | ₩14,726 | ₩15,047 | -3.85% | 2.2천 |
|---|
| 2026.02.05 | ₩15,689 | ₩15,689 | ₩15,649 | ₩15,649 | -0.26% | 2.4천 |
|---|
| 2026.02.04 | ₩15,756 | ₩15,970 | ₩15,689 | ₩15,689 | -0.42% | 1.6천 |
|---|
| 2026.02.03 | ₩15,689 | ₩15,689 | ₩15,689 | ₩15,689 | 0.00% | 800 |
|---|
| 2026.02.02 | ₩16,050 | ₩16,050 | ₩15,689 | ₩15,689 | -2.25% | 1.4천 |
|---|
| 2026.01.30 | ₩16,318 | ₩16,318 | ₩16,318 | ₩16,318 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩16,211 | ₩16,211 | ₩16,211 | ₩16,211 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩16,211 | ₩16,211 | ₩16,211 | ₩16,211 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩16,224 | ₩16,237 | ₩16,211 | ₩16,211 | -0.08% | 2천 |
|---|
| 2026.01.26 | ₩16,158 | ₩16,158 | ₩16,158 | ₩16,158 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩16,705 | ₩16,705 | ₩16,050 | ₩16,050 | -3.92% | 1.2천 |
|---|
| 2026.01.22 | ₩16,719 | ₩16,719 | ₩16,719 | ₩16,719 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩16,184 | ₩16,184 | ₩16,184 | ₩16,184 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩16,184 | ₩16,184 | ₩16,184 | ₩16,184 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩16,184 | ₩16,184 | ₩16,184 | ₩16,184 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩16,375 | ₩16,940 | ₩16,359 | ₩16,940 | +3.45% | 4.1천 |
|---|
| 2026.01.14 | ₩16,719 | ₩17,374 | ₩16,719 | ₩17,334 | +3.68% | 1.8천 |
|---|
| 2026.01.13 | ₩16,608 | ₩18,859 | ₩16,050 | ₩17,441 | +5.02% | 2.6만 |
|---|
| 2026.01.12 | ₩16,384 | ₩16,384 | ₩16,384 | ₩16,384 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩16,598 | ₩16,833 | ₩16,090 | ₩16,384 | -1.29% | 9.4천 |
|---|
| 2026.01.08 | ₩16,224 | ₩16,224 | ₩16,211 | ₩16,224 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩16,485 | ₩16,719 | ₩16,485 | ₩16,719 | +1.42% | 800 |
|---|
| 2026.01.06 | ₩16,552 | ₩16,552 | ₩16,485 | ₩16,485 | -0.40% | 500 |
|---|
| 2026.01.05 | ₩17,120 | ₩17,120 | ₩16,184 | ₩16,437 | -3.99% | 900 |
|---|
| 2026.01.02 | ₩16,585 | ₩16,585 | ₩16,585 | ₩16,585 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩16,732 | ₩16,732 | ₩16,184 | ₩16,451 | -1.68% | 1.7천 |
|---|
| 2025.12.30 | ₩16,451 | ₩17,174 | ₩16,451 | ₩16,705 | +1.54% | 2.3천 |
|---|
| 2025.12.29 | ₩16,351 | ₩17,254 | ₩16,351 | ₩16,685 | +2.04% | 4.9천 |
|---|
| 2025.12.26 | ₩16,277 | ₩16,986 | ₩16,050 | ₩16,063 | -1.31% | 3.4천 |
|---|
| 2025.12.24 | ₩15,783 | ₩15,783 | ₩15,783 | ₩15,783 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩15,783 | ₩15,783 | ₩15,783 | ₩15,783 | 0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩16,719 | ₩16,719 | ₩15,783 | ₩15,783 | -5.60% | 3.1천 |
|---|
| 2025.12.19 | ₩16,933 | ₩17,715 | ₩16,933 | ₩17,388 | +2.69% | 1.3만 |
|---|
| 2025.12.18 | ₩17,342 | ₩17,342 | ₩17,342 | ₩17,342 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩17,071 | ₩17,071 | ₩17,071 | ₩17,071 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩17,722 | ₩17,722 | ₩17,053 | ₩17,388 | -1.89% | 2.9천 |
|---|
| 2025.12.15 | ₩18,339 | ₩18,339 | ₩17,521 | ₩17,521 | -4.46% | 1.6천 |
|---|
| 2025.12.12 | ₩17,722 | ₩18,123 | ₩17,000 | ₩18,056 | +1.89% | 6.9천 |
|---|
| 2025.12.11 | ₩17,789 | ₩17,789 | ₩17,428 | ₩17,428 | -2.03% | 2.4천 |
|---|
| 2025.12.10 | ₩17,388 | ₩18,217 | ₩16,928 | ₩17,655 | +1.54% | 2.7만 |
|---|
| 2025.12.09 | ₩17,455 | ₩17,455 | ₩17,455 | ₩17,455 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩18,325 | ₩18,325 | ₩18,056 | ₩18,056 | -1.47% | 2.6천 |
|---|
| 2025.12.05 | ₩17,936 | ₩19,421 | ₩17,120 | ₩17,521 | -2.31% | 1.5만 |
|---|
| 2025.12.04 | ₩17,964 | ₩17,964 | ₩17,964 | ₩17,964 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩17,964 | ₩17,964 | ₩17,964 | ₩17,964 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩17,735 | ₩17,735 | ₩17,735 | ₩17,735 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,735 | ₩17,735 | ₩17,735 | ₩17,735 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩18,163 | ₩18,163 | ₩18,163 | ₩18,163 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩18,697 | ₩18,697 | ₩18,697 | ₩18,697 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩17,869 | ₩17,869 | ₩17,869 | ₩17,869 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩18,056 | ₩18,324 | ₩17,588 | ₩17,869 | -1.04% | 4.4천 |
|---|
| 2025.11.21 | ₩18,123 | ₩18,123 | ₩18,123 | ₩18,123 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,819 | ₩18,819 | ₩18,056 | ₩18,123 | -3.70% | 1.3천 |
|---|
| 2025.11.19 | ₩17,588 | ₩17,588 | ₩17,588 | ₩17,588 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩17,588 | ₩17,588 | ₩17,588 | ₩17,588 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩19,019 | ₩19,019 | ₩19,019 | ₩19,019 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩18,043 | ₩18,043 | ₩18,043 | ₩18,043 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩18,043 | ₩18,043 | ₩18,043 | ₩18,043 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩17,388 | ₩18,324 | ₩17,388 | ₩18,043 | +3.77% | 9.7천 |
|---|
| 2025.11.11 | ₩16,719 | ₩16,719 | ₩16,719 | ₩16,719 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩17,388 | ₩17,388 | ₩16,273 | ₩16,719 | -3.85% | 700 |
|---|
| 2025.11.07 | ₩17,388 | ₩17,388 | ₩17,388 | ₩17,388 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩17,362 | ₩17,400 | ₩16,853 | ₩17,388 | +0.15% | 800 |
|---|
| 2025.11.05 | ₩17,401 | ₩17,401 | ₩17,401 | ₩17,401 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,588 | ₩17,588 | ₩17,401 | ₩17,401 | -1.06% | 3.8천 |
|---|
| 2025.11.03 | ₩17,889 | ₩17,990 | ₩17,889 | ₩17,976 | +0.49% | 900 |
|---|
| 2025.10.31 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩17,575 | ₩17,575 | ₩17,401 | ₩17,401 | -0.99% | 700 |
|---|
| 2025.10.24 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩18,083 | ₩18,083 | ₩18,083 | ₩18,083 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,983 | ₩18,083 | ₩17,983 | ₩18,083 | +0.56% | 1천 |
|---|
| 2025.10.21 | ₩18,056 | ₩18,056 | ₩18,056 | ₩18,056 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,056 | ₩18,056 | ₩18,056 | ₩18,056 | 0.00% | 1.1천 |
|---|
| 2025.10.17 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,070 | ₩18,070 | ₩17,889 | ₩17,889 | -1.00% | 900 |
|---|
| 2025.10.13 | ₩18,056 | ₩18,712 | ₩18,056 | ₩18,056 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩18,056 | ₩18,056 | ₩18,056 | ₩18,056 | 0.00% | 0 |
|---|