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 | ₩14,013 | ₩14,013 | ₩14,013 | ₩14,013 | 0.00% | 0 |
| 2026.10.08 | ₩14,013 | ₩14,013 | ₩14,013 | ₩14,013 | 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 | ₩13,353 | ₩14,013 | ₩13,353 | ₩13,446 | +0.70% | 700 |
| 2026.10.02 | ₩13,510 | ₩13,887 | ₩13,510 | ₩13,887 | +2.78% | 1.2천 |
| 2026.10.01 | ₩13,712 | ₩13,712 | ₩13,712 | ₩13,712 | 0.00% | 800 |
| 2026.09.30 | ₩14,467 | ₩14,660 | ₩12,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -7.79% |
| 6.4천 |
| 2026.09.29 | ₩14,674 | ₩14,674 | ₩14,674 | ₩14,674 | 0.00% | 800 |
|---|
| 2026.09.28 | ₩14,696 | ₩14,696 | ₩14,696 | ₩14,696 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩15,821 | ₩15,821 | ₩15,821 | ₩15,821 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,821 | ₩15,821 | ₩15,821 | ₩15,821 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,687 | ₩15,980 | ₩14,687 | ₩15,821 | +7.72% | 2.2천 |
|---|
| 2026.09.22 | ₩14,860 | ₩14,860 | ₩14,233 | ₩14,233 | -4.22% | 1.6천 |
|---|
| 2026.09.21 | ₩15,114 | ₩15,114 | ₩15,114 | ₩15,114 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩15,501 | ₩15,574 | ₩15,114 | ₩15,114 | -2.50% | 5.8천 |
|---|
| 2026.09.17 | ₩16,141 | ₩16,928 | ₩15,501 | ₩15,621 | -3.22% | 4.4만 |
|---|
| 2026.09.16 | ₩15,501 | ₩15,501 | ₩15,501 | ₩15,501 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩15,501 | ₩15,501 | ₩15,501 | ₩15,501 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,581 | ₩16,655 | ₩15,141 | ₩15,501 | -0.51% | 1.1만 |
|---|
| 2026.09.11 | ₩15,997 | ₩15,997 | ₩15,997 | ₩15,997 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩15,997 | ₩15,997 | ₩15,997 | ₩15,997 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩17,350 | ₩17,350 | ₩17,350 | ₩17,350 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩16,261 | ₩16,941 | ₩15,481 | ₩16,274 | +0.08% | 2.8만 |
|---|
| 2026.09.04 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩16,274 | ₩16,274 | ₩16,274 | ₩16,274 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩16,141 | ₩16,274 | ₩16,037 | ₩16,274 | +0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩16,274 | ₩16,274 | ₩16,008 | ₩16,148 | -0.78% | 800 |
|---|
| 2026.08.28 | ₩16,008 | ₩16,008 | ₩16,008 | ₩16,008 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩16,008 | ₩16,008 | ₩16,008 | ₩16,008 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩15,445 | ₩16,261 | ₩15,445 | ₩16,261 | +5.29% | 700 |
|---|
| 2026.08.25 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩14,927 | ₩15,661 | ₩14,927 | ₩15,661 | +4.92% | 3.1천 |
|---|
| 2026.08.14 | ₩15,283 | ₩15,283 | ₩15,283 | ₩15,283 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩15,283 | ₩15,283 | ₩15,283 | ₩15,283 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩16,234 | ₩16,234 | ₩16,234 | ₩16,234 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,474 | ₩16,888 | ₩15,341 | ₩16,234 | +4.91% | 11.2만 |
|---|
| 2026.08.04 | ₩15,207 | ₩15,207 | ₩15,181 | ₩15,181 | -0.18% | 1.1천 |
|---|
| 2026.08.03 | ₩15,301 | ₩15,654 | ₩15,207 | ₩15,654 | +2.31% | 1.6천 |
|---|
| 2026.07.31 | ₩15,274 | ₩15,274 | ₩15,207 | ₩15,207 | -0.44% | 1.2천 |
|---|
| 2026.07.30 | ₩15,221 | ₩15,221 | ₩15,141 | ₩15,167 | -0.35% | 1.9천 |
|---|
| 2026.07.29 | ₩15,629 | ₩15,629 | ₩15,629 | ₩15,629 | 0.00% | 1.9천 |
|---|
| 2026.07.28 | ₩15,074 | ₩15,074 | ₩15,074 | ₩15,074 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,074 | ₩15,074 | ₩15,074 | ₩15,074 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩14,860 | ₩14,967 | ₩14,860 | ₩14,860 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩15,581 | ₩15,581 | ₩15,581 | ₩15,581 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩14,954 | ₩15,481 | ₩14,954 | ₩15,481 | +3.52% | 1.1천 |
|---|
| 2026.07.20 | ₩16,008 | ₩16,008 | ₩15,481 | ₩15,481 | -3.29% | 2.4천 |
|---|
| 2026.07.17 | ₩15,481 | ₩15,481 | ₩15,481 | ₩15,481 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩16,008 | ₩16,008 | ₩15,481 | ₩15,481 | -3.29% | 1천 |
|---|
| 2026.07.15 | ₩15,941 | ₩16,008 | ₩15,941 | ₩16,008 | +0.42% | 2.4천 |
|---|
| 2026.07.14 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,007 | ₩15,007 | ₩14,954 | ₩14,954 | -0.36% | 1.3천 |
|---|
| 2026.07.08 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,367 | ₩15,367 | ₩15,367 | ₩15,367 | 0.00% | 600 |
|---|
| 2026.07.01 | ₩15,357 | ₩15,522 | ₩15,341 | ₩15,367 | +0.07% | 6.3천 |
|---|
| 2026.06.30 | ₩15,341 | ₩16,461 | ₩14,954 | ₩15,541 | +1.30% | 2.1만 |
|---|
| 2026.06.29 | ₩14,967 | ₩14,967 | ₩14,967 | ₩14,967 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩14,954 | ₩14,967 | ₩14,954 | ₩14,967 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩14,887 | ₩14,887 | ₩14,887 | ₩14,887 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,887 | ₩14,887 | ₩14,887 | ₩14,887 | 0.00% | 5.2천 |
|---|
| 2026.06.18 | ₩15,074 | ₩15,607 | ₩15,074 | ₩15,607 | +3.54% | 1.1만 |
|---|
| 2026.06.17 | ₩15,021 | ₩15,021 | ₩15,021 | ₩15,021 | 0.00% | 1.7천 |
|---|
| 2026.06.16 | ₩14,207 | ₩14,840 | ₩14,207 | ₩14,700 | +3.47% | 4.8천 |
|---|
| 2026.06.15 | ₩15,154 | ₩15,154 | ₩14,540 | ₩14,540 | -4.05% | 2천 |
|---|
| 2026.06.12 | ₩15,848 | ₩15,848 | ₩15,154 | ₩15,154 | -4.38% | 1.9만 |
|---|
| 2026.06.11 | ₩16,688 | ₩16,688 | ₩15,141 | ₩15,141 | -9.27% | 3.7천 |
|---|
| 2026.06.10 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩15,661 | ₩15,661 | ₩15,341 | ₩15,607 | -0.34% | 2.3천 |
|---|
| 2026.06.05 | ₩15,741 | ₩15,741 | ₩15,741 | ₩15,741 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩15,567 | ₩15,567 | ₩15,283 | ₩15,283 | -1.83% | 1.2천 |
|---|
| 2026.06.03 | ₩14,620 | ₩14,620 | ₩14,620 | ₩14,620 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩14,987 | ₩16,008 | ₩14,987 | ₩16,008 | +6.81% | 1.8천 |
|---|
| 2026.06.01 | ₩15,647 | ₩16,114 | ₩15,647 | ₩16,114 | +2.98% | 2.5천 |
|---|
| 2026.05.29 | ₩14,740 | ₩14,740 | ₩14,540 | ₩14,540 | -1.36% | 2.1천 |
|---|
| 2026.05.28 | ₩15,381 | ₩15,474 | ₩15,107 | ₩15,407 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩14,687 | ₩15,354 | ₩14,687 | ₩15,027 | +2.32% | 5.8천 |
|---|
| 2026.05.26 | ₩13,940 | ₩14,674 | ₩13,940 | ₩14,674 | +5.26% | 800 |
|---|
| 2026.05.22 | ₩15,007 | ₩15,007 | ₩12,633 | ₩13,620 | -9.24% | 7.4천 |
|---|
| 2026.05.21 | ₩15,007 | ₩15,007 | ₩15,007 | ₩15,007 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩15,007 | ₩15,007 | ₩15,007 | ₩15,007 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩15,007 | ₩15,007 | ₩15,007 | ₩15,007 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,940 | ₩14,940 | ₩14,874 | ₩14,874 | -0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 1천 |
|---|
| 2026.05.06 | ₩15,427 | ₩15,434 | ₩15,421 | ₩15,421 | -0.04% | 2천 |
|---|
| 2026.05.05 | ₩15,721 | ₩15,721 | ₩15,721 | ₩15,721 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩15,274 | ₩15,734 | ₩14,874 | ₩15,721 | +2.93% | 1.6천 |
|---|
| 2026.05.01 | ₩15,225 | ₩15,225 | ₩15,225 | ₩15,225 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩14,860 | ₩14,860 | ₩14,860 | ₩14,860 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩14,847 | ₩14,847 | ₩14,847 | ₩14,847 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩14,847 | ₩15,074 | ₩14,847 | ₩15,074 | +1.53% | 1.2천 |
|---|
| 2026.04.27 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩14,954 | ₩14,954 | ₩14,940 | ₩14,940 | -0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,954 | ₩14,954 | ₩14,954 | ₩14,954 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩15,007 | ₩15,007 | ₩14,954 | ₩14,954 | -0.36% | 1.7천 |
|---|
| 2026.04.20 | ₩15,141 | ₩15,154 | ₩15,141 | ₩15,141 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩15,861 | ₩15,861 | ₩15,861 | ₩15,861 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩15,007 | ₩15,154 | ₩15,007 | ₩15,154 | +0.98% | 700 |
|---|
| 2026.04.15 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩15,674 | ₩15,674 | ₩15,087 | ₩15,087 | -3.74% | 1천 |
|---|
| 2026.04.13 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩15,435 | ₩15,575 | ₩15,087 | ₩15,087 | -2.26% | 5.2천 |
|---|
| 2026.04.07 | ₩15,101 | ₩15,101 | ₩15,101 | ₩15,101 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩15,014 | ₩15,191 | ₩15,014 | ₩15,191 | +1.18% | 5.9천 |
|---|
| 2026.04.02 | ₩15,074 | ₩15,074 | ₩15,074 | ₩15,074 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩15,074 | ₩15,074 | ₩15,074 | ₩15,074 | 0.00% | 1.4천 |
|---|
| 2026.03.31 | ₩15,234 | ₩15,234 | ₩15,074 | ₩15,074 | -1.05% | 2.4천 |
|---|
| 2026.03.30 | ₩15,225 | ₩15,225 | ₩15,225 | ₩15,225 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩15,225 | ₩15,225 | ₩15,225 | ₩15,225 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩15,225 | ₩15,225 | ₩15,225 | ₩15,225 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩15,225 | ₩15,225 | ₩15,225 | ₩15,225 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩15,117 | ₩15,225 | ₩15,117 | ₩15,225 | +0.71% | 1.7천 |
|---|
| 2026.03.23 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩15,274 | ₩15,274 | ₩14,940 | ₩14,940 | -2.18% | 3.2천 |
|---|
| 2026.03.19 | ₩15,421 | ₩15,421 | ₩15,421 | ₩15,421 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩15,421 | ₩15,421 | ₩15,421 | ₩15,421 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩15,141 | ₩15,421 | ₩15,047 | ₩15,421 | +1.85% | 3.2천 |
|---|
| 2026.03.16 | ₩16,128 | ₩16,128 | ₩15,174 | ₩15,174 | -5.91% | 2.5천 |
|---|
| 2026.03.13 | ₩15,848 | ₩16,408 | ₩14,940 | ₩15,474 | -2.36% | 5천 |
|---|
| 2026.03.12 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 500 |
|---|
| 2026.03.09 | ₩14,940 | ₩14,994 | ₩14,940 | ₩14,994 | +0.36% | 700 |
|---|
| 2026.03.06 | ₩15,207 | ₩15,227 | ₩14,940 | ₩15,227 | +0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩15,474 | ₩15,474 | ₩15,207 | ₩15,207 | -1.72% | 1.1천 |
|---|
| 2026.03.04 | ₩15,407 | ₩15,407 | ₩15,407 | ₩15,407 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩16,074 | ₩16,074 | ₩14,940 | ₩15,507 | -3.53% | 1.1천 |
|---|
| 2026.03.02 | ₩15,407 | ₩15,407 | ₩15,407 | ₩15,407 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩14,986 | ₩15,407 | ₩14,986 | ₩15,407 | +2.81% | 1.1천 |
|---|
| 2026.02.26 | ₩15,407 | ₩15,407 | ₩14,732 | ₩14,940 | -3.03% | 1.1만 |
|---|
| 2026.02.25 | ₩15,654 | ₩15,654 | ₩15,407 | ₩15,407 | -1.58% | 9.9천 |
|---|
| 2026.02.24 | ₩15,674 | ₩15,768 | ₩15,407 | ₩15,610 | -0.41% | 1.1만 |
|---|
| 2026.02.23 | ₩16,008 | ₩16,008 | ₩16,008 | ₩16,008 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩16,288 | ₩16,288 | ₩16,288 | ₩16,288 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,288 | ₩16,288 | ₩16,288 | ₩16,288 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩16,308 | ₩16,308 | ₩15,354 | ₩15,741 | -3.48% | 6.6천 |
|---|
| 2026.02.13 | ₩16,008 | ₩16,008 | ₩16,008 | ₩16,008 | 0.00% | 1.3천 |
|---|
| 2026.02.12 | ₩16,141 | ₩16,635 | ₩16,128 | ₩16,541 | +2.48% | 1.5천 |
|---|
| 2026.02.11 | ₩14,780 | ₩14,780 | ₩14,714 | ₩14,714 | -0.45% | 1천 |
|---|
| 2026.02.10 | ₩14,767 | ₩14,954 | ₩14,767 | ₩14,954 | +1.26% | 500 |
|---|
| 2026.02.09 | ₩14,687 | ₩15,768 | ₩14,687 | ₩15,768 | +7.36% | 8.9천 |
|---|
| 2026.02.06 | ₩15,607 | ₩15,607 | ₩14,687 | ₩15,007 | -3.85% | 2.2천 |
|---|
| 2026.02.05 | ₩15,647 | ₩15,647 | ₩15,607 | ₩15,607 | -0.26% | 2.4천 |
|---|
| 2026.02.04 | ₩15,714 | ₩15,928 | ₩15,647 | ₩15,647 | -0.42% | 1.6천 |
|---|
| 2026.02.03 | ₩15,647 | ₩15,647 | ₩15,647 | ₩15,647 | 0.00% | 800 |
|---|
| 2026.02.02 | ₩16,008 | ₩16,008 | ₩15,647 | ₩15,647 | -2.25% | 1.4천 |
|---|
| 2026.01.30 | ₩16,274 | ₩16,274 | ₩16,274 | ₩16,274 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩16,168 | ₩16,168 | ₩16,168 | ₩16,168 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩16,168 | ₩16,168 | ₩16,168 | ₩16,168 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩16,181 | ₩16,194 | ₩16,168 | ₩16,168 | -0.08% | 2천 |
|---|
| 2026.01.26 | ₩16,116 | ₩16,116 | ₩16,116 | ₩16,116 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩16,661 | ₩16,661 | ₩16,008 | ₩16,008 | -3.92% | 1.2천 |
|---|
| 2026.01.22 | ₩16,675 | ₩16,675 | ₩16,675 | ₩16,675 | 0.00% | 500 |
|---|
| 2026.01.21 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩16,332 | ₩16,895 | ₩16,316 | ₩16,895 | +3.45% | 4.1천 |
|---|
| 2026.01.14 | ₩16,675 | ₩17,328 | ₩16,675 | ₩17,288 | +3.68% | 1.8천 |
|---|
| 2026.01.13 | ₩16,564 | ₩18,809 | ₩16,008 | ₩17,395 | +5.02% | 2.6만 |
|---|
| 2026.01.12 | ₩16,341 | ₩16,341 | ₩16,341 | ₩16,341 | 0.00% | 600 |
|---|
| 2026.01.09 | ₩16,555 | ₩16,788 | ₩16,048 | ₩16,341 | -1.29% | 9.4천 |
|---|
| 2026.01.08 | ₩16,181 | ₩16,181 | ₩16,168 | ₩16,181 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩16,441 | ₩16,675 | ₩16,441 | ₩16,675 | +1.42% | 800 |
|---|
| 2026.01.06 | ₩16,508 | ₩16,508 | ₩16,441 | ₩16,441 | -0.40% | 500 |
|---|
| 2026.01.05 | ₩17,075 | ₩17,075 | ₩16,141 | ₩16,393 | -3.99% | 900 |
|---|
| 2026.01.02 | ₩16,541 | ₩16,541 | ₩16,541 | ₩16,541 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩16,688 | ₩16,688 | ₩16,141 | ₩16,408 | -1.68% | 1.7천 |
|---|
| 2025.12.30 | ₩16,408 | ₩17,128 | ₩16,408 | ₩16,661 | +1.54% | 2.3천 |
|---|
| 2025.12.29 | ₩16,308 | ₩17,208 | ₩16,308 | ₩16,641 | +2.04% | 4.9천 |
|---|
| 2025.12.26 | ₩16,234 | ₩16,941 | ₩16,008 | ₩16,021 | -1.31% | 3.4천 |
|---|
| 2025.12.24 | ₩15,741 | ₩15,741 | ₩15,741 | ₩15,741 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩15,741 | ₩15,741 | ₩15,741 | ₩15,741 | 0.00% | 2.9천 |
|---|
| 2025.12.22 | ₩16,675 | ₩16,675 | ₩15,741 | ₩15,741 | -5.60% | 3.1천 |
|---|
| 2025.12.19 | ₩16,888 | ₩17,668 | ₩16,888 | ₩17,342 | +2.69% | 1.3만 |
|---|
| 2025.12.18 | ₩17,296 | ₩17,296 | ₩17,296 | ₩17,296 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩17,025 | ₩17,025 | ₩17,025 | ₩17,025 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩17,675 | ₩17,675 | ₩17,008 | ₩17,342 | -1.89% | 2.9천 |
|---|
| 2025.12.15 | ₩18,290 | ₩18,290 | ₩17,475 | ₩17,475 | -4.46% | 1.6천 |
|---|
| 2025.12.12 | ₩17,675 | ₩18,075 | ₩16,955 | ₩18,009 | +1.89% | 6.9천 |
|---|
| 2025.12.11 | ₩17,742 | ₩17,742 | ₩17,382 | ₩17,382 | -2.03% | 2.4천 |
|---|
| 2025.12.10 | ₩17,342 | ₩18,169 | ₩16,883 | ₩17,608 | +1.54% | 2.7만 |
|---|
| 2025.12.09 | ₩17,408 | ₩17,408 | ₩17,408 | ₩17,408 | 0.00% | 700 |
|---|
| 2025.12.08 | ₩18,277 | ₩18,277 | ₩18,009 | ₩18,009 | -1.47% | 2.6천 |
|---|
| 2025.12.05 | ₩17,889 | ₩19,369 | ₩17,075 | ₩17,475 | -2.31% | 1.5만 |
|---|
| 2025.12.04 | ₩17,917 | ₩17,917 | ₩17,917 | ₩17,917 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩17,917 | ₩17,917 | ₩17,917 | ₩17,917 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩18,648 | ₩18,648 | ₩18,648 | ₩18,648 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩18,009 | ₩18,275 | ₩17,542 | ₩17,822 | -1.04% | 4.4천 |
|---|
| 2025.11.21 | ₩18,075 | ₩18,075 | ₩18,075 | ₩18,075 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,769 | ₩18,769 | ₩18,009 | ₩18,075 | -3.70% | 1.3천 |
|---|
| 2025.11.19 | ₩17,542 | ₩17,542 | ₩17,542 | ₩17,542 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩17,542 | ₩17,542 | ₩17,542 | ₩17,542 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩18,969 | ₩18,969 | ₩18,969 | ₩18,969 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩17,995 | ₩17,995 | ₩17,995 | ₩17,995 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩17,995 | ₩17,995 | ₩17,995 | ₩17,995 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩17,342 | ₩18,275 | ₩17,342 | ₩17,995 | +3.77% | 9.7천 |
|---|
| 2025.11.11 | ₩16,675 | ₩16,675 | ₩16,675 | ₩16,675 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩17,342 | ₩17,342 | ₩16,230 | ₩16,675 | -3.85% | 700 |
|---|
| 2025.11.07 | ₩17,342 | ₩17,342 | ₩17,342 | ₩17,342 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩17,316 | ₩17,354 | ₩16,808 | ₩17,342 | +0.15% | 800 |
|---|
| 2025.11.05 | ₩17,355 | ₩17,355 | ₩17,355 | ₩17,355 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,542 | ₩17,542 | ₩17,355 | ₩17,355 | -1.06% | 3.8천 |
|---|
| 2025.11.03 | ₩17,842 | ₩17,942 | ₩17,842 | ₩17,929 | +0.49% | 900 |
|---|
| 2025.10.31 | ₩17,815 | ₩17,815 | ₩17,815 | ₩17,815 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩17,815 | ₩17,815 | ₩17,815 | ₩17,815 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩17,815 | ₩17,815 | ₩17,815 | ₩17,815 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩17,815 | ₩17,815 | ₩17,815 | ₩17,815 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩17,528 | ₩17,528 | ₩17,355 | ₩17,355 | -0.99% | 700 |
|---|
| 2025.10.24 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩18,035 | ₩18,035 | ₩18,035 | ₩18,035 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩17,935 | ₩18,035 | ₩17,935 | ₩18,035 | +0.56% | 1천 |
|---|
| 2025.10.21 | ₩18,009 | ₩18,009 | ₩18,009 | ₩18,009 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,009 | ₩18,009 | ₩18,009 | ₩18,009 | 0.00% | 1.1천 |
|---|
| 2025.10.17 | ₩17,842 | ₩17,842 | ₩17,842 | ₩17,842 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩17,842 | ₩17,842 | ₩17,842 | ₩17,842 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩17,842 | ₩17,842 | ₩17,842 | ₩17,842 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩18,022 | ₩18,022 | ₩17,842 | ₩17,842 | -1.00% | 900 |
|---|
| 2025.10.13 | ₩18,009 | ₩18,662 | ₩18,009 | ₩18,009 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩18,009 | ₩18,009 | ₩18,009 | ₩18,009 | 0.00% | 0 |
|---|