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 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 0 |
| 2026.10.08 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 300 |
| 2026.10.07 | ₩13,446 | ₩13,446 | ₩13,446 | ₩13,446 | 0.00% | 0 |
| 2026.10.06 | ₩13,446 | ₩13,446 | ₩13,446 | ₩13,446 | 0.00% | 0 |
| 2026.10.05 | ₩13,352 | ₩14,012 | ₩13,352 | ₩13,446 | +0.70% | 700 |
| 2026.10.02 | ₩13,510 | ₩13,886 | ₩13,510 | ₩13,886 | +2.78% | 1.2천 |
| 2026.10.01 | ₩13,711 | ₩13,711 | ₩13,711 | ₩13,711 | 0.00% | 800 |
| 2026.09.30 | ₩14,466 | ₩14,659 | ₩12,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -7.79% |
| 6.4천 |
| 2026.09.29 | ₩14,673 | ₩14,673 | ₩14,673 | ₩14,673 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩14,695 | ₩14,695 | ₩14,695 | ₩14,695 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩15,820 | ₩15,820 | ₩15,820 | ₩15,820 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,820 | ₩15,820 | ₩15,820 | ₩15,820 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,686 | ₩15,979 | ₩14,686 | ₩15,820 | +7.72% | 2.2천 |
|---|
| 2026.09.22 | ₩14,859 | ₩14,859 | ₩14,232 | ₩14,232 | -4.22% | 1.6천 |
|---|
| 2026.09.21 | ₩15,113 | ₩15,113 | ₩15,113 | ₩15,113 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩15,500 | ₩15,573 | ₩15,113 | ₩15,113 | -2.50% | 5.8천 |
|---|
| 2026.09.17 | ₩16,140 | ₩16,927 | ₩15,500 | ₩15,620 | -3.22% | 4.4만 |
|---|
| 2026.09.16 | ₩15,500 | ₩15,500 | ₩15,500 | ₩15,500 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩15,500 | ₩15,500 | ₩15,500 | ₩15,500 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,580 | ₩16,653 | ₩15,140 | ₩15,500 | -0.51% | 1.1만 |
|---|
| 2026.09.11 | ₩15,996 | ₩15,996 | ₩15,996 | ₩15,996 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩15,996 | ₩15,996 | ₩15,996 | ₩15,996 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩17,348 | ₩17,348 | ₩17,348 | ₩17,348 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩16,260 | ₩16,940 | ₩15,480 | ₩16,273 | +0.08% | 2.8만 |
|---|
| 2026.09.04 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩16,273 | ₩16,273 | ₩16,273 | ₩16,273 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩16,140 | ₩16,273 | ₩16,036 | ₩16,273 | +0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩16,273 | ₩16,273 | ₩16,007 | ₩16,147 | -0.78% | 800 |
|---|
| 2026.08.28 | ₩16,007 | ₩16,007 | ₩16,007 | ₩16,007 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩16,007 | ₩16,007 | ₩16,007 | ₩16,007 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩15,444 | ₩16,260 | ₩15,444 | ₩16,260 | +5.29% | 700 |
|---|
| 2026.08.25 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩14,926 | ₩15,660 | ₩14,926 | ₩15,660 | +4.92% | 3.1천 |
|---|
| 2026.08.14 | ₩15,282 | ₩15,282 | ₩15,282 | ₩15,282 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,282 | ₩15,282 | ₩15,282 | ₩15,282 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩16,233 | ₩16,233 | ₩16,233 | ₩16,233 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,473 | ₩16,887 | ₩15,340 | ₩16,233 | +4.91% | 11.2만 |
|---|
| 2026.08.04 | ₩15,206 | ₩15,206 | ₩15,180 | ₩15,180 | -0.18% | 1.1천 |
|---|
| 2026.08.03 | ₩15,300 | ₩15,653 | ₩15,206 | ₩15,653 | +2.31% | 1.6천 |
|---|
| 2026.07.31 | ₩15,273 | ₩15,273 | ₩15,206 | ₩15,206 | -0.44% | 1.2천 |
|---|
| 2026.07.30 | ₩15,220 | ₩15,220 | ₩15,140 | ₩15,166 | -0.35% | 1.9천 |
|---|
| 2026.07.29 | ₩15,628 | ₩15,628 | ₩15,628 | ₩15,628 | 0.00% | 1.9천 |
|---|
| 2026.07.28 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩14,859 | ₩14,966 | ₩14,859 | ₩14,859 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩15,580 | ₩15,580 | ₩15,580 | ₩15,580 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩14,953 | ₩15,480 | ₩14,953 | ₩15,480 | +3.52% | 1.1천 |
|---|
| 2026.07.20 | ₩16,007 | ₩16,007 | ₩15,480 | ₩15,480 | -3.29% | 2.4천 |
|---|
| 2026.07.17 | ₩15,480 | ₩15,480 | ₩15,480 | ₩15,480 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩16,007 | ₩16,007 | ₩15,480 | ₩15,480 | -3.29% | 1천 |
|---|
| 2026.07.15 | ₩15,940 | ₩16,007 | ₩15,940 | ₩16,007 | +0.42% | 2.4천 |
|---|
| 2026.07.14 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,006 | ₩15,006 | ₩14,953 | ₩14,953 | -0.36% | 1.3천 |
|---|
| 2026.07.08 | ₩14,979 | ₩14,979 | ₩14,979 | ₩14,979 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩14,979 | ₩14,979 | ₩14,979 | ₩14,979 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,979 | ₩14,979 | ₩14,979 | ₩14,979 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,366 | ₩15,366 | ₩15,366 | ₩15,366 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,356 | ₩15,521 | ₩15,340 | ₩15,366 | +0.07% | 6.3천 |
|---|
| 2026.06.30 | ₩15,340 | ₩16,460 | ₩14,953 | ₩15,540 | +1.30% | 2.1만 |
|---|
| 2026.06.29 | ₩14,966 | ₩14,966 | ₩14,966 | ₩14,966 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩14,953 | ₩14,966 | ₩14,953 | ₩14,966 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩14,886 | ₩14,886 | ₩14,886 | ₩14,886 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,886 | ₩14,886 | ₩14,886 | ₩14,886 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩15,073 | ₩15,606 | ₩15,073 | ₩15,606 | +3.54% | 1.1만 |
|---|
| 2026.06.17 | ₩15,019 | ₩15,019 | ₩15,019 | ₩15,019 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩14,206 | ₩14,839 | ₩14,206 | ₩14,699 | +3.47% | 4.8천 |
|---|
| 2026.06.15 | ₩15,153 | ₩15,153 | ₩14,539 | ₩14,539 | -4.05% | 2천 |
|---|
| 2026.06.12 | ₩15,846 | ₩15,846 | ₩15,153 | ₩15,153 | -4.38% | 1.9만 |
|---|
| 2026.06.11 | ₩16,687 | ₩16,687 | ₩15,140 | ₩15,140 | -9.27% | 3.7천 |
|---|
| 2026.06.10 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,140 | ₩15,140 | ₩15,140 | ₩15,140 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩15,660 | ₩15,660 | ₩15,340 | ₩15,606 | -0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩15,740 | ₩15,740 | ₩15,740 | ₩15,740 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩15,566 | ₩15,566 | ₩15,282 | ₩15,282 | -1.83% | 1.2천 |
|---|
| 2026.06.03 | ₩14,619 | ₩14,619 | ₩14,619 | ₩14,619 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩14,986 | ₩16,007 | ₩14,986 | ₩16,007 | +6.81% | 1.8천 |
|---|
| 2026.06.01 | ₩15,646 | ₩16,113 | ₩15,646 | ₩16,113 | +2.98% | 2.5천 |
|---|
| 2026.05.29 | ₩14,739 | ₩14,739 | ₩14,539 | ₩14,539 | -1.36% | 2.1천 |
|---|
| 2026.05.28 | ₩15,380 | ₩15,473 | ₩15,106 | ₩15,406 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩14,686 | ₩15,353 | ₩14,686 | ₩15,026 | +2.32% | 5.8천 |
|---|
| 2026.05.26 | ₩13,939 | ₩14,673 | ₩13,939 | ₩14,673 | +5.26% | 800 |
|---|
| 2026.05.22 | ₩15,006 | ₩15,006 | ₩12,632 | ₩13,619 | -9.24% | 7.4천 |
|---|
| 2026.05.21 | ₩15,006 | ₩15,006 | ₩15,006 | ₩15,006 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,006 | ₩15,006 | ₩15,006 | ₩15,006 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,006 | ₩15,006 | ₩15,006 | ₩15,006 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,939 | ₩14,939 | ₩14,873 | ₩14,873 | -0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,873 | ₩14,873 | ₩14,873 | ₩14,873 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩15,426 | ₩15,433 | ₩15,420 | ₩15,420 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩15,720 | ₩15,720 | ₩15,720 | ₩15,720 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,273 | ₩15,733 | ₩14,873 | ₩15,720 | +2.93% | 1.6천 |
|---|
| 2026.05.01 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩14,859 | ₩14,859 | ₩14,859 | ₩14,859 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩14,846 | ₩15,073 | ₩14,846 | ₩15,073 | +1.53% | 1.2천 |
|---|
| 2026.04.27 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩14,953 | ₩14,953 | ₩14,939 | ₩14,939 | -0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,953 | ₩14,953 | ₩14,953 | ₩14,953 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩15,006 | ₩15,006 | ₩14,953 | ₩14,953 | -0.36% | 1.7천 |
|---|
| 2026.04.20 | ₩15,140 | ₩15,153 | ₩15,140 | ₩15,140 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩15,860 | ₩15,860 | ₩15,860 | ₩15,860 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩15,006 | ₩15,153 | ₩15,006 | ₩15,153 | +0.98% | 700 |
|---|
| 2026.04.15 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩15,673 | ₩15,673 | ₩15,086 | ₩15,086 | -3.74% | 1천 |
|---|
| 2026.04.13 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩15,434 | ₩15,574 | ₩15,086 | ₩15,086 | -2.26% | 5.2천 |
|---|
| 2026.04.07 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩15,013 | ₩15,190 | ₩15,013 | ₩15,190 | +1.18% | 5.9천 |
|---|
| 2026.04.02 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 1.4천 |
|---|
| 2026.03.31 | ₩15,233 | ₩15,233 | ₩15,073 | ₩15,073 | -1.05% | 2.4천 |
|---|
| 2026.03.30 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩15,224 | ₩15,224 | ₩15,224 | ₩15,224 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩15,116 | ₩15,224 | ₩15,116 | ₩15,224 | +0.71% | 1.7천 |
|---|
| 2026.03.23 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩15,273 | ₩15,273 | ₩14,939 | ₩14,939 | -2.18% | 3.2천 |
|---|
| 2026.03.19 | ₩15,420 | ₩15,420 | ₩15,420 | ₩15,420 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩15,420 | ₩15,420 | ₩15,420 | ₩15,420 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,140 | ₩15,420 | ₩15,046 | ₩15,420 | +1.85% | 3.2천 |
|---|
| 2026.03.16 | ₩16,127 | ₩16,127 | ₩15,173 | ₩15,173 | -5.91% | 2.5천 |
|---|
| 2026.03.13 | ₩15,846 | ₩16,407 | ₩14,939 | ₩15,473 | -2.36% | 5천 |
|---|
| 2026.03.12 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩14,939 | ₩14,993 | ₩14,939 | ₩14,993 | +0.36% | 700 |
|---|
| 2026.03.06 | ₩15,206 | ₩15,226 | ₩14,939 | ₩15,226 | +0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩15,473 | ₩15,473 | ₩15,206 | ₩15,206 | -1.72% | 1.1천 |
|---|
| 2026.03.04 | ₩15,406 | ₩15,406 | ₩15,406 | ₩15,406 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩16,073 | ₩16,073 | ₩14,939 | ₩15,506 | -3.53% | 1.1천 |
|---|
| 2026.03.02 | ₩15,406 | ₩15,406 | ₩15,406 | ₩15,406 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩14,985 | ₩15,406 | ₩14,985 | ₩15,406 | +2.81% | 1.1천 |
|---|
| 2026.02.26 | ₩15,406 | ₩15,406 | ₩14,731 | ₩14,939 | -3.03% | 1.1만 |
|---|
| 2026.02.25 | ₩15,653 | ₩15,653 | ₩15,406 | ₩15,406 | -1.58% | 9.9천 |
|---|
| 2026.02.24 | ₩15,673 | ₩15,766 | ₩15,406 | ₩15,609 | -0.41% | 1.1만 |
|---|
| 2026.02.23 | ₩16,007 | ₩16,007 | ₩16,007 | ₩16,007 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩15,680 | ₩15,680 | ₩15,680 | ₩15,680 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩16,287 | ₩16,287 | ₩16,287 | ₩16,287 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,287 | ₩16,287 | ₩16,287 | ₩16,287 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩16,307 | ₩16,307 | ₩15,353 | ₩15,740 | -3.48% | 6.6천 |
|---|
| 2026.02.13 | ₩16,007 | ₩16,007 | ₩16,007 | ₩16,007 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩16,140 | ₩16,633 | ₩16,127 | ₩16,540 | +2.48% | 1.5천 |
|---|
| 2026.02.11 | ₩14,779 | ₩14,779 | ₩14,713 | ₩14,713 | -0.45% | 1천 |
|---|
| 2026.02.10 | ₩14,766 | ₩14,953 | ₩14,766 | ₩14,953 | +1.26% | 500 |
|---|
| 2026.02.09 | ₩14,686 | ₩15,766 | ₩14,686 | ₩15,766 | +7.36% | 8.9천 |
|---|
| 2026.02.06 | ₩15,606 | ₩15,606 | ₩14,686 | ₩15,006 | -3.85% | 2.2천 |
|---|
| 2026.02.05 | ₩15,646 | ₩15,646 | ₩15,606 | ₩15,606 | -0.26% | 2.4천 |
|---|
| 2026.02.04 | ₩15,713 | ₩15,927 | ₩15,646 | ₩15,646 | -0.42% | 1.6천 |
|---|
| 2026.02.03 | ₩15,646 | ₩15,646 | ₩15,646 | ₩15,646 | 0.00% | 800 |
|---|
| 2026.02.02 | ₩16,007 | ₩16,007 | ₩15,646 | ₩15,646 | -2.25% | 1.4천 |
|---|
| 2026.01.30 | ₩16,273 | ₩16,273 | ₩16,273 | ₩16,273 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩16,167 | ₩16,167 | ₩16,167 | ₩16,167 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩16,167 | ₩16,167 | ₩16,167 | ₩16,167 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩16,180 | ₩16,193 | ₩16,167 | ₩16,167 | -0.08% | 2천 |
|---|
| 2026.01.26 | ₩16,115 | ₩16,115 | ₩16,115 | ₩16,115 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩16,660 | ₩16,660 | ₩16,007 | ₩16,007 | -3.92% | 1.2천 |
|---|
| 2026.01.22 | ₩16,674 | ₩16,674 | ₩16,674 | ₩16,674 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩16,331 | ₩16,894 | ₩16,315 | ₩16,894 | +3.45% | 4.1천 |
|---|
| 2026.01.14 | ₩16,674 | ₩17,327 | ₩16,674 | ₩17,287 | +3.68% | 1.8천 |
|---|
| 2026.01.13 | ₩16,563 | ₩18,808 | ₩16,007 | ₩17,394 | +5.02% | 2.6만 |
|---|
| 2026.01.12 | ₩16,340 | ₩16,340 | ₩16,340 | ₩16,340 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩16,553 | ₩16,787 | ₩16,047 | ₩16,340 | -1.29% | 9.4천 |
|---|
| 2026.01.08 | ₩16,180 | ₩16,180 | ₩16,167 | ₩16,180 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩16,440 | ₩16,674 | ₩16,440 | ₩16,674 | +1.42% | 800 |
|---|
| 2026.01.06 | ₩16,507 | ₩16,507 | ₩16,440 | ₩16,440 | -0.40% | 500 |
|---|
| 2026.01.05 | ₩17,074 | ₩17,074 | ₩16,140 | ₩16,392 | -3.99% | 900 |
|---|
| 2026.01.02 | ₩16,540 | ₩16,540 | ₩16,540 | ₩16,540 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩16,687 | ₩16,687 | ₩16,140 | ₩16,407 | -1.68% | 1.7천 |
|---|
| 2025.12.30 | ₩16,407 | ₩17,127 | ₩16,407 | ₩16,660 | +1.54% | 2.3천 |
|---|
| 2025.12.29 | ₩16,307 | ₩17,207 | ₩16,307 | ₩16,640 | +2.04% | 4.9천 |
|---|
| 2025.12.26 | ₩16,233 | ₩16,940 | ₩16,007 | ₩16,020 | -1.31% | 3.4천 |
|---|
| 2025.12.24 | ₩15,740 | ₩15,740 | ₩15,740 | ₩15,740 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩15,740 | ₩15,740 | ₩15,740 | ₩15,740 | 0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩16,674 | ₩16,674 | ₩15,740 | ₩15,740 | -5.60% | 3.1천 |
|---|
| 2025.12.19 | ₩16,887 | ₩17,667 | ₩16,887 | ₩17,340 | +2.69% | 1.3만 |
|---|
| 2025.12.18 | ₩17,295 | ₩17,295 | ₩17,295 | ₩17,295 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩17,024 | ₩17,024 | ₩17,024 | ₩17,024 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩17,674 | ₩17,674 | ₩17,007 | ₩17,340 | -1.89% | 2.9천 |
|---|
| 2025.12.15 | ₩18,289 | ₩18,289 | ₩17,474 | ₩17,474 | -4.46% | 1.6천 |
|---|
| 2025.12.12 | ₩17,674 | ₩18,074 | ₩16,954 | ₩18,007 | +1.89% | 6.9천 |
|---|
| 2025.12.11 | ₩17,741 | ₩17,741 | ₩17,380 | ₩17,380 | -2.03% | 2.4천 |
|---|
| 2025.12.10 | ₩17,340 | ₩18,167 | ₩16,882 | ₩17,607 | +1.54% | 2.7만 |
|---|
| 2025.12.09 | ₩17,407 | ₩17,407 | ₩17,407 | ₩17,407 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩18,275 | ₩18,275 | ₩18,007 | ₩18,007 | -1.47% | 2.6천 |
|---|
| 2025.12.05 | ₩17,887 | ₩19,368 | ₩17,074 | ₩17,474 | -2.31% | 1.5만 |
|---|
| 2025.12.04 | ₩17,915 | ₩17,915 | ₩17,915 | ₩17,915 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩17,915 | ₩17,915 | ₩17,915 | ₩17,915 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩17,687 | ₩17,687 | ₩17,687 | ₩17,687 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,687 | ₩17,687 | ₩17,687 | ₩17,687 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩18,114 | ₩18,114 | ₩18,114 | ₩18,114 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩18,646 | ₩18,646 | ₩18,646 | ₩18,646 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩17,821 | ₩17,821 | ₩17,821 | ₩17,821 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩18,007 | ₩18,274 | ₩17,541 | ₩17,821 | -1.04% | 4.4천 |
|---|
| 2025.11.21 | ₩18,074 | ₩18,074 | ₩18,074 | ₩18,074 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,768 | ₩18,768 | ₩18,007 | ₩18,074 | -3.70% | 1.3천 |
|---|
| 2025.11.19 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩18,968 | ₩18,968 | ₩18,968 | ₩18,968 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩17,994 | ₩17,994 | ₩17,994 | ₩17,994 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩17,994 | ₩17,994 | ₩17,994 | ₩17,994 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩17,340 | ₩18,274 | ₩17,340 | ₩17,994 | +3.77% | 9.7천 |
|---|
| 2025.11.11 | ₩16,674 | ₩16,674 | ₩16,674 | ₩16,674 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩17,340 | ₩17,340 | ₩16,229 | ₩16,674 | -3.85% | 700 |
|---|
| 2025.11.07 | ₩17,340 | ₩17,340 | ₩17,340 | ₩17,340 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩17,315 | ₩17,352 | ₩16,807 | ₩17,340 | +0.15% | 800 |
|---|
| 2025.11.05 | ₩17,354 | ₩17,354 | ₩17,354 | ₩17,354 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,541 | ₩17,541 | ₩17,354 | ₩17,354 | -1.06% | 3.8천 |
|---|
| 2025.11.03 | ₩17,841 | ₩17,941 | ₩17,841 | ₩17,927 | +0.49% | 900 |
|---|
| 2025.10.31 | ₩17,814 | ₩17,814 | ₩17,814 | ₩17,814 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩17,814 | ₩17,814 | ₩17,814 | ₩17,814 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩17,814 | ₩17,814 | ₩17,814 | ₩17,814 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩17,814 | ₩17,814 | ₩17,814 | ₩17,814 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩17,527 | ₩17,527 | ₩17,354 | ₩17,354 | -0.99% | 700 |
|---|
| 2025.10.24 | ₩17,847 | ₩17,847 | ₩17,847 | ₩17,847 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩18,034 | ₩18,034 | ₩18,034 | ₩18,034 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,934 | ₩18,034 | ₩17,934 | ₩18,034 | +0.56% | 1천 |
|---|
| 2025.10.21 | ₩18,007 | ₩18,007 | ₩18,007 | ₩18,007 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,007 | ₩18,007 | ₩18,007 | ₩18,007 | 0.00% | 1.1천 |
|---|
| 2025.10.17 | ₩17,841 | ₩17,841 | ₩17,841 | ₩17,841 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩17,841 | ₩17,841 | ₩17,841 | ₩17,841 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩17,841 | ₩17,841 | ₩17,841 | ₩17,841 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,021 | ₩18,021 | ₩17,841 | ₩17,841 | -1.00% | 900 |
|---|
| 2025.10.13 | ₩18,007 | ₩18,661 | ₩18,007 | ₩18,007 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩18,007 | ₩18,007 | ₩18,007 | ₩18,007 | 0.00% | 0 |
|---|