시장 데이터를 불러오는 중
전체 종목
메드트로닉 과거 주가
Medtronic plc. Ordinary Shares · MDT · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medtronic plc. Ordinary Shares · MDT · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,671 | ₩120,441 | ₩117,210 | ₩118,658 | -0.01% | 3886.2만 |
| 2026.10.08 | ₩115,198 | ₩118,658 | ₩114,729 | ₩117,679 | +2.15% | 1.1억 |
| 2026.10.07 | ₩117,210 | ₩118,269 | ₩114,568 | ₩114,675 | -2.16% | 5589.1만 |
| 2026.10.06 | ₩117,974 | ₩118,685 | ₩115,935 | ₩116,794 | -1.00% | 5213.4만 |
| 2026.10.05 | ₩115,775 | ₩118,175 | ₩114,702 | ₩117,974 | +1.90% | 4369.4만 |
| 2026.10.02 | ₩116,070 | ₩117,934 | ₩114,782 | ₩115,842 | -0.20% | 3536.5만 |
| 2026.10.01 | ₩115,131 | ₩116,459 | ₩114,286 | ₩115,922 | +0.69% | 2927.7만 |
| 2026.09.30 | ₩116,096 | ₩117,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,721 |
| -0.32% |
| 2661.4만 |
| 2026.09.29 | ₩119,127 | ₩119,650 | ₩115,842 | ₩116,794 | -1.96% | 1944.8만 |
|---|
| 2026.09.28 | ₩118,443 | ₩120,066 | ₩117,370 | ₩120,026 | +1.34% | 2254.8만 |
|---|
| 2026.09.25 | ₩117,491 | ₩119,342 | ₩116,834 | ₩118,872 | +1.18% | 1305.4만 |
|---|
| 2026.09.24 | ₩120,348 | ₩121,072 | ₩118,631 | ₩118,698 | -1.37% | 1096.2만 |
|---|
| 2026.09.23 | ₩121,407 | ₩122,239 | ₩118,832 | ₩119,758 | -1.36% | 1053.2만 |
|---|
| 2026.09.22 | ₩124,062 | ₩124,277 | ₩121,434 | ₩121,729 | -1.88% | 1406.4만 |
|---|
| 2026.09.21 | ₩122,708 | ₩124,357 | ₩122,708 | ₩123,043 | +0.27% | 731.1만 |
|---|
| 2026.09.18 | ₩123,754 | ₩124,760 | ₩123,432 | ₩123,553 | -0.16% | 1544.6만 |
|---|
| 2026.09.17 | ₩124,223 | ₩125,296 | ₩123,660 | ₩124,411 | +0.15% | 1090.1만 |
|---|
| 2026.09.16 | ₩125,310 | ₩126,798 | ₩123,942 | ₩124,183 | -0.90% | 1048.9만 |
|---|
| 2026.09.15 | ₩125,645 | ₩126,999 | ₩124,357 | ₩125,725 | +0.06% | 714.7만 |
|---|
| 2026.09.14 | ₩125,189 | ₩126,168 | ₩124,357 | ₩125,792 | +0.48% | 925.6만 |
|---|
| 2026.09.11 | ₩124,720 | ₩124,720 | ₩121,045 | ₩121,984 | -2.19% | 540.8만 |
|---|
| 2026.09.10 | ₩123,378 | ₩124,103 | ₩121,474 | ₩122,869 | -0.41% | 511.9만 |
|---|
| 2026.09.09 | ₩123,901 | ₩125,243 | ₩123,043 | ₩123,231 | -0.54% | 773.4만 |
|---|
| 2026.09.08 | ₩125,055 | ₩125,122 | ₩122,601 | ₩123,901 | -0.92% | 819.5만 |
|---|
| 2026.09.04 | ₩124,398 | ₩127,053 | ₩123,794 | ₩126,289 | +1.52% | 901.3만 |
|---|
| 2026.09.03 | ₩124,773 | ₩125,685 | ₩121,997 | ₩124,854 | +0.06% | 741.1만 |
|---|
| 2026.09.02 | ₩123,714 | ₩126,879 | ₩122,668 | ₩123,620 | -0.08% | 915.9만 |
|---|
| 2026.09.01 | ₩126,061 | ₩127,951 | ₩121,769 | ₩123,432 | -2.09% | 1883.9만 |
|---|
| 2026.08.31 | ₩121,702 | ₩122,198 | ₩120,750 | ₩121,568 | -0.11% | 1263.1만 |
|---|
| 2026.08.28 | ₩121,085 | ₩122,788 | ₩120,616 | ₩122,346 | +1.04% | 646.6만 |
|---|
| 2026.08.27 | ₩122,708 | ₩122,855 | ₩120,643 | ₩120,656 | -1.67% | 777.1만 |
|---|
| 2026.08.26 | ₩122,145 | ₩124,089 | ₩121,702 | ₩123,405 | +1.03% | 604.6만 |
|---|
| 2026.08.25 | ₩123,754 | ₩124,478 | ₩122,185 | ₩122,225 | -1.24% | 679.9만 |
|---|
| 2026.08.24 | ₩125,296 | ₩126,128 | ₩124,264 | ₩124,585 | -0.57% | 601.1만 |
|---|
| 2026.08.21 | ₩124,143 | ₩125,457 | ₩123,016 | ₩125,189 | +0.84% | 749.5만 |
|---|
| 2026.08.20 | ₩125,216 | ₩126,771 | ₩123,687 | ₩123,781 | -1.15% | 634.9만 |
|---|
| 2026.08.19 | ₩123,888 | ₩127,026 | ₩123,311 | ₩126,235 | +1.89% | 563.7만 |
|---|
| 2026.08.18 | ₩123,378 | ₩124,840 | ₩122,668 | ₩123,499 | +0.10% | 679만 |
|---|
| 2026.08.17 | ₩121,890 | ₩123,097 | ₩120,804 | ₩121,501 | -0.32% | 783만 |
|---|
| 2026.08.14 | ₩122,024 | ₩123,365 | ₩121,246 | ₩122,399 | +0.31% | 824.5만 |
|---|
| 2026.08.13 | ₩122,627 | ₩122,855 | ₩121,246 | ₩121,474 | -0.94% | 647.6만 |
|---|
| 2026.08.12 | ₩119,302 | ₩122,078 | ₩118,685 | ₩121,716 | +2.02% | 623.2만 |
|---|
| 2026.08.11 | ₩119,704 | ₩121,675 | ₩118,953 | ₩121,608 | +1.59% | 839.2만 |
|---|
| 2026.08.10 | ₩116,888 | ₩119,959 | ₩116,298 | ₩119,905 | +2.58% | 657.2만 |
|---|
| 2026.08.07 | ₩114,608 | ₩116,928 | ₩113,937 | ₩116,888 | +1.99% | 505.7만 |
|---|
| 2026.08.06 | ₩116,687 | ₩117,075 | ₩114,903 | ₩115,225 | -1.25% | 497.6만 |
|---|
| 2026.08.05 | ₩116,003 | ₩116,445 | ₩114,004 | ₩115,319 | -0.59% | 473.4만 |
|---|
| 2026.08.04 | ₩114,648 | ₩115,654 | ₩113,924 | ₩115,600 | +0.83% | 636.1만 |
|---|
| 2026.08.03 | ₩116,418 | ₩117,867 | ₩115,077 | ₩116,244 | -0.15% | 678.5만 |
|---|
| 2026.07.31 | ₩114,434 | ₩115,292 | ₩112,435 | ₩114,514 | +0.07% | 960.5만 |
|---|
| 2026.07.30 | ₩115,868 | ₩116,660 | ₩114,098 | ₩114,943 | -0.80% | 737.6만 |
|---|
| 2026.07.29 | ₩116,056 | ₩118,940 | ₩115,761 | ₩117,397 | +1.16% | 829.5만 |
|---|
| 2026.07.28 | ₩115,627 | ₩119,328 | ₩115,533 | ₩116,512 | +0.77% | 1450.5만 |
|---|
| 2026.07.27 | ₩111,993 | ₩114,179 | ₩111,590 | ₩112,945 | +0.85% | 542.1만 |
|---|
| 2026.07.24 | ₩111,134 | ₩112,113 | ₩110,518 | ₩111,590 | +0.41% | 433.6만 |
|---|
| 2026.07.23 | ₩109,619 | ₩111,121 | ₩109,297 | ₩109,981 | +0.33% | 554.4만 |
|---|
| 2026.07.22 | ₩111,255 | ₩111,443 | ₩109,324 | ₩109,820 | -1.29% | 466.7만 |
|---|
| 2026.07.21 | ₩110,625 | ₩111,698 | ₩109,284 | ₩110,437 | -0.17% | 584만 |
|---|
| 2026.07.20 | ₩111,282 | ₩112,690 | ₩111,041 | ₩111,698 | +0.37% | 723.3만 |
|---|
| 2026.07.17 | ₩112,006 | ₩113,575 | ₩110,920 | ₩111,577 | -0.38% | 920.7만 |
|---|
| 2026.07.16 | ₩109,230 | ₩113,709 | ₩108,881 | ₩112,060 | +2.59% | 969.8만 |
|---|
| 2026.07.15 | ₩106,763 | ₩109,807 | ₩106,561 | ₩107,916 | +1.08% | 878.5만 |
|---|
| 2026.07.14 | ₩109,418 | ₩109,968 | ₩105,904 | ₩106,347 | -2.81% | 849.9만 |
|---|
| 2026.07.13 | ₩112,650 | ₩113,575 | ₩112,020 | ₩112,073 | -0.51% | 488.5만 |
|---|
| 2026.07.10 | ₩111,081 | ₩112,905 | ₩110,719 | ₩112,476 | +1.26% | 719.2만 |
|---|
| 2026.07.09 | ₩109,552 | ₩111,309 | ₩108,761 | ₩110,491 | +0.86% | 553.3만 |
|---|
| 2026.07.08 | ₩111,510 | ₩111,979 | ₩109,793 | ₩109,981 | -1.37% | 574.7만 |
|---|
| 2026.07.07 | ₩113,414 | ₩115,319 | ₩112,288 | ₩112,422 | -0.88% | 908.1만 |
|---|
| 2026.07.06 | ₩111,644 | ₩112,341 | ₩109,177 | ₩111,389 | -0.23% | 1071.1만 |
|---|
| 2026.07.02 | ₩107,286 | ₩111,725 | ₩107,151 | ₩111,564 | +3.99% | 972.2만 |
|---|
| 2026.07.01 | ₩105,408 | ₩107,661 | ₩105,408 | ₩106,213 | +0.76% | 764만 |
|---|
| 2026.06.30 | ₩108,774 | ₩108,895 | ₩104,791 | ₩104,912 | -3.55% | 987.7만 |
|---|
| 2026.06.29 | ₩108,828 | ₩109,673 | ₩108,037 | ₩108,533 | -0.27% | 859.7만 |
|---|
| 2026.06.26 | ₩107,071 | ₩109,793 | ₩106,897 | ₩108,600 | +1.43% | 1240.1만 |
|---|
| 2026.06.25 | ₩107,514 | ₩110,611 | ₩107,514 | ₩107,983 | +0.44% | 905.4만 |
|---|
| 2026.06.24 | ₩107,447 | ₩110,088 | ₩107,379 | ₩107,460 | +0.01% | 881.8만 |
|---|
| 2026.06.23 | ₩106,950 | ₩108,291 | ₩106,722 | ₩108,130 | +1.10% | 848.3만 |
|---|
| 2026.06.22 | ₩106,173 | ₩107,111 | ₩105,006 | ₩106,307 | +0.13% | 1001.9만 |
|---|
| 2026.06.18 | ₩105,395 | ₩106,628 | ₩105,207 | ₩106,400 | +0.95% | 2265.7만 |
|---|
| 2026.06.17 | ₩108,627 | ₩109,632 | ₩104,094 | ₩104,791 | -3.53% | 1187.5만 |
|---|
| 2026.06.16 | ₩109,029 | ₩109,472 | ₩108,090 | ₩109,056 | +0.02% | 845.9만 |
|---|
| 2026.06.15 | ₩107,621 | ₩108,345 | ₩107,259 | ₩107,795 | +0.16% | 649.2만 |
|---|
| 2026.06.12 | ₩108,063 | ₩108,278 | ₩106,293 | ₩107,554 | -0.47% | 769.2만 |
|---|
| 2026.06.11 | ₩107,406 | ₩108,519 | ₩107,017 | ₩107,728 | +0.30% | 841.2만 |
|---|
| 2026.06.10 | ₩110,249 | ₩110,303 | ₩107,500 | ₩107,621 | -2.38% | 700.4만 |
|---|
| 2026.06.09 | ₩108,305 | ₩110,424 | ₩108,090 | ₩109,941 | +1.51% | 982.6만 |
|---|
| 2026.06.08 | ₩108,613 | ₩108,707 | ₩107,232 | ₩108,211 | -0.37% | 1025.5만 |
|---|
| 2026.06.05 | ₩110,102 | ₩110,880 | ₩108,774 | ₩109,525 | -0.52% | 1528.7만 |
|---|
| 2026.06.04 | ₩107,286 | ₩111,081 | ₩107,111 | ₩109,874 | +2.41% | 1985만 |
|---|
| 2026.06.03 | ₩103,423 | ₩105,086 | ₩102,283 | ₩104,536 | +1.08% | 2029만 |
|---|
| 2026.06.02 | ₩98,984 | ₩99,883 | ₩98,314 | ₩98,904 | -0.08% | 1444.2만 |
|---|
| 2026.06.01 | ₩99,239 | ₩100,620 | ₩98,931 | ₩99,212 | -0.03% | 1421만 |
|---|
| 2026.05.29 | ₩101,720 | ₩101,720 | ₩98,797 | ₩98,984 | -2.69% | 2224.4만 |
|---|
| 2026.05.28 | ₩101,318 | ₩102,270 | ₩100,983 | ₩101,345 | +0.03% | 1309.8만 |
|---|
| 2026.05.27 | ₩104,174 | ₩104,898 | ₩101,707 | ₩101,895 | -2.19% | 1047.4만 |
|---|
| 2026.05.26 | ₩105,341 | ₩105,341 | ₩103,893 | ₩104,067 | -1.21% | 670.4만 |
|---|
| 2026.05.22 | ₩105,140 | ₩106,280 | ₩104,885 | ₩105,408 | +0.26% | 705.2만 |
|---|
| 2026.05.21 | ₩103,920 | ₩104,831 | ₩103,236 | ₩104,805 | +0.85% | 922.7만 |
|---|
| 2026.05.20 | ₩104,831 | ₩105,408 | ₩103,732 | ₩104,805 | -0.03% | 966.6만 |
|---|
| 2026.05.19 | ₩103,732 | ₩105,931 | ₩102,914 | ₩105,381 | +1.59% | 1193.2만 |
|---|
| 2026.05.18 | ₩102,324 | ₩104,000 | ₩101,962 | ₩103,692 | +1.34% | 1097.3만 |
|---|
| 2026.05.15 | ₩103,262 | ₩103,772 | ₩101,720 | ₩102,122 | -1.10% | 912.7만 |
|---|
| 2026.05.14 | ₩102,404 | ₩103,396 | ₩101,841 | ₩103,222 | +0.80% | 744.4만 |
|---|
| 2026.05.13 | ₩101,827 | ₩102,565 | ₩101,117 | ₩102,203 | +0.37% | 1097.5만 |
|---|
| 2026.05.12 | ₩100,540 | ₩103,437 | ₩100,044 | ₩103,021 | +2.47% | 1025.5만 |
|---|
| 2026.05.11 | ₩102,257 | ₩102,592 | ₩99,776 | ₩99,963 | -2.24% | 1049.6만 |
|---|
| 2026.05.08 | ₩105,059 | ₩105,059 | ₩101,801 | ₩102,122 | -2.80% | 1020만 |
|---|
| 2026.05.07 | ₩104,590 | ₩106,105 | ₩104,121 | ₩104,550 | -0.04% | 1000.8만 |
|---|
| 2026.05.06 | ₩104,845 | ₩105,220 | ₩103,477 | ₩104,067 | -0.74% | 1147.7만 |
|---|
| 2026.05.05 | ₩105,274 | ₩105,341 | ₩103,785 | ₩104,322 | -0.90% | 932.7만 |
|---|
| 2026.05.04 | ₩106,575 | ₩106,736 | ₩104,992 | ₩105,006 | -1.47% | 1113.4만 |
|---|
| 2026.05.01 | ₩108,560 | ₩108,855 | ₩107,245 | ₩107,286 | -1.17% | 826.8만 |
|---|
| 2026.04.30 | ₩106,615 | ₩108,774 | ₩105,918 | ₩108,586 | +1.85% | 1578.2만 |
|---|
| 2026.04.29 | ₩109,217 | ₩109,230 | ₩105,824 | ₩106,441 | -2.54% | 1081.4만 |
|---|
| 2026.04.28 | ₩112,288 | ₩112,650 | ₩108,962 | ₩109,834 | -2.19% | 988.9만 |
|---|
| 2026.04.27 | ₩111,470 | ₩112,717 | ₩111,121 | ₩111,202 | -0.24% | 663.5만 |
|---|
| 2026.04.24 | ₩111,993 | ₩112,341 | ₩111,014 | ₩111,738 | -0.23% | 657만 |
|---|
| 2026.04.23 | ₩112,449 | ₩112,985 | ₩111,134 | ₩112,368 | -0.07% | 786.5만 |
|---|
| 2026.04.22 | ₩111,175 | ₩113,012 | ₩110,853 | ₩111,604 | +0.39% | 1066.9만 |
|---|
| 2026.04.21 | ₩114,326 | ₩114,460 | ₩109,914 | ₩109,968 | -3.81% | 1078.6만 |
|---|
| 2026.04.20 | ₩115,319 | ₩116,740 | ₩113,978 | ₩113,991 | -1.15% | 850.1만 |
|---|
| 2026.04.17 | ₩114,957 | ₩116,740 | ₩114,729 | ₩115,587 | +0.55% | 1046.1만 |
|---|
| 2026.04.16 | ₩116,432 | ₩117,451 | ₩114,675 | ₩114,863 | -1.35% | 881.7만 |
|---|
| 2026.04.15 | ₩117,826 | ₩117,893 | ₩115,935 | ₩116,807 | -0.87% | 854.3만 |
|---|
| 2026.04.14 | ₩118,014 | ₩118,913 | ₩117,250 | ₩118,175 | +0.14% | 564만 |
|---|
| 2026.04.13 | ₩116,673 | ₩118,229 | ₩115,882 | ₩118,014 | +1.15% | 827.7만 |
|---|
| 2026.04.10 | ₩118,484 | ₩118,484 | ₩116,767 | ₩116,955 | -1.29% | 828만 |
|---|
| 2026.04.09 | ₩117,893 | ₩118,752 | ₩117,075 | ₩117,893 | 0.00% | 789.7만 |
|---|
| 2026.04.08 | ₩117,840 | ₩119,141 | ₩116,552 | ₩118,886 | +0.89% | 1272.1만 |
|---|
| 2026.04.07 | ₩115,319 | ₩116,633 | ₩114,407 | ₩115,895 | +0.50% | 699.5만 |
|---|
| 2026.04.06 | ₩115,909 | ₩117,075 | ₩115,426 | ₩115,708 | -0.17% | 453.2만 |
|---|
| 2026.04.02 | ₩115,144 | ₩116,633 | ₩114,273 | ₩116,177 | +0.90% | 468.7만 |
|---|
| 2026.04.01 | ₩116,110 | ₩116,619 | ₩114,527 | ₩115,412 | -0.60% | 740.8만 |
|---|
| 2026.03.31 | ₩116,298 | ₩116,378 | ₩113,884 | ₩116,204 | -0.08% | 734.2만 |
|---|
| 2026.03.30 | ₩117,277 | ₩117,384 | ₩114,863 | ₩114,983 | -1.96% | 871.6만 |
|---|
| 2026.03.27 | ₩117,102 | ₩117,384 | ₩115,801 | ₩116,861 | -0.21% | 1031.2만 |
|---|
| 2026.03.26 | ₩117,075 | ₩119,597 | ₩117,075 | ₩117,572 | +0.42% | 1077만 |
|---|
| 2026.03.25 | ₩116,539 | ₩118,108 | ₩115,788 | ₩117,867 | +1.14% | 938만 |
|---|
| 2026.03.24 | ₩115,989 | ₩117,075 | ₩115,547 | ₩116,110 | +0.10% | 669.6만 |
|---|
| 2026.03.23 | ₩116,995 | ₩117,585 | ₩115,815 | ₩116,901 | -0.08% | 690.3만 |
|---|
| 2026.03.20 | ₩116,445 | ₩117,049 | ₩115,037 | ₩115,547 | -0.77% | 1111.4만 |
|---|
| 2026.03.19 | ₩117,008 | ₩117,639 | ₩116,016 | ₩116,499 | -0.44% | 575.5만 |
|---|
| 2026.03.18 | ₩118,081 | ₩118,993 | ₩116,754 | ₩116,955 | -0.95% | 708.2만 |
|---|
| 2026.03.17 | ₩118,631 | ₩119,851 | ₩118,229 | ₩118,604 | -0.02% | 628.3만 |
|---|
| 2026.03.16 | ₩117,223 | ₩119,020 | ₩117,008 | ₩118,336 | +0.95% | 811만 |
|---|
| 2026.03.13 | ₩117,558 | ₩118,765 | ₩116,298 | ₩116,861 | -0.59% | 792.3만 |
|---|
| 2026.03.12 | ₩119,865 | ₩120,924 | ₩117,089 | ₩117,183 | -2.24% | 1103.4만 |
|---|
| 2026.03.11 | ₩120,696 | ₩121,166 | ₩118,001 | ₩119,315 | -1.14% | 797.2만 |
|---|
| 2026.03.10 | ₩122,319 | ₩122,587 | ₩119,556 | ₩120,549 | -1.45% | 883.4만 |
|---|
| 2026.03.09 | ₩120,696 | ₩122,762 | ₩119,369 | ₩122,493 | +1.49% | 1111.2만 |
|---|
| 2026.03.06 | ₩124,036 | ₩124,277 | ₩120,924 | ₩121,903 | -1.72% | 1078.7만 |
|---|
| 2026.03.05 | ₩127,066 | ₩127,268 | ₩123,808 | ₩124,733 | -1.84% | 836.8만 |
|---|
| 2026.03.04 | ₩129,655 | ₩129,950 | ₩127,965 | ₩128,206 | -1.12% | 723.6만 |
|---|
| 2026.03.03 | ₩130,446 | ₩131,063 | ₩128,729 | ₩129,695 | -0.58% | 672.8만 |
|---|
| 2026.03.02 | ₩130,231 | ₩132,457 | ₩129,695 | ₩131,559 | +1.02% | 639.4만 |
|---|
| 2026.02.27 | ₩129,668 | ₩131,505 | ₩129,145 | ₩130,969 | +1.00% | 829.1만 |
|---|
| 2026.02.26 | ₩130,218 | ₩130,888 | ₩128,729 | ₩130,124 | -0.07% | 791.1만 |
|---|
| 2026.02.25 | ₩129,172 | ₩130,607 | ₩128,609 | ₩129,614 | +0.34% | 683.1만 |
|---|
| 2026.02.24 | ₩132,149 | ₩132,404 | ₩129,507 | ₩129,749 | -1.82% | 761.4만 |
|---|
| 2026.02.23 | ₩129,614 | ₩132,739 | ₩129,467 | ₩132,243 | +2.03% | 596만 |
|---|
| 2026.02.20 | ₩130,325 | ₩131,251 | ₩129,373 | ₩129,896 | -0.33% | 718.9만 |
|---|
| 2026.02.19 | ₩131,908 | ₩132,390 | ₩129,923 | ₩130,862 | -0.79% | 988.8만 |
|---|
| 2026.02.18 | ₩128,743 | ₩132,162 | ₩128,676 | ₩132,082 | +2.59% | 1036.8만 |
|---|
| 2026.02.17 | ₩128,582 | ₩131,586 | ₩128,072 | ₩129,293 | +0.55% | 1737.5만 |
|---|
| 2026.02.13 | ₩135,341 | ₩137,473 | ₩132,927 | ₩133,423 | -1.42% | 1035.5만 |
|---|
| 2026.02.12 | ₩135,622 | ₩136,856 | ₩134,858 | ₩135,287 | -0.25% | 937.9만 |
|---|
| 2026.02.11 | ₩135,743 | ₩135,743 | ₩132,256 | ₩135,555 | -0.14% | 1040.6만 |
|---|
| 2026.02.10 | ₩136,253 | ₩138,278 | ₩135,287 | ₩136,011 | -0.18% | 903.2만 |
|---|
| 2026.02.09 | ₩138,921 | ₩138,975 | ₩136,025 | ₩136,320 | -1.87% | 888.9만 |
|---|
| 2026.02.06 | ₩138,117 | ₩139,136 | ₩136,642 | ₩137,996 | -0.09% | 661.8만 |
|---|
| 2026.02.05 | ₩136,682 | ₩140,142 | ₩136,682 | ₩138,063 | +1.01% | 983.5만 |
|---|
| 2026.02.04 | ₩138,559 | ₩141,483 | ₩135,703 | ₩136,575 | -1.43% | 1257.2만 |
|---|
| 2026.02.03 | ₩137,741 | ₩140,853 | ₩137,540 | ₩138,372 | +0.46% | 1072.6만 |
|---|
| 2026.02.02 | ₩137,929 | ₩138,559 | ₩136,937 | ₩137,741 | -0.14% | 728.4만 |
|---|
| 2026.01.30 | ₩136,333 | ₩138,157 | ₩135,824 | ₩138,077 | +1.28% | 858만 |
|---|
| 2026.01.29 | ₩135,636 | ₩136,239 | ₩133,691 | ₩135,448 | -0.14% | 1012.6만 |
|---|
| 2026.01.28 | ₩134,724 | ₩135,783 | ₩134,456 | ₩135,166 | +0.33% | 664.3만 |
|---|
| 2026.01.27 | ₩134,415 | ₩136,829 | ₩133,678 | ₩135,032 | +0.46% | 713.2만 |
|---|
| 2026.01.26 | ₩135,381 | ₩136,923 | ₩134,885 | ₩135,006 | -0.28% | 840.2만 |
|---|
| 2026.01.23 | ₩135,461 | ₩136,414 | ₩134,415 | ₩135,287 | -0.13% | 848.2만 |
|---|
| 2026.01.22 | ₩134,670 | ₩136,896 | ₩134,268 | ₩135,904 | +0.92% | 997.9만 |
|---|
| 2026.01.21 | ₩133,155 | ₩135,488 | ₩132,417 | ₩134,496 | +1.01% | 1129.5만 |
|---|
| 2026.01.20 | ₩129,091 | ₩132,323 | ₩128,327 | ₩132,229 | +2.43% | 1011.3만 |
|---|
| 2026.01.16 | ₩132,337 | ₩132,699 | ₩129,641 | ₩129,762 | -1.95% | 903.6만 |
|---|
| 2026.01.15 | ₩131,934 | ₩133,383 | ₩130,942 | ₩132,766 | +0.63% | 670.4만 |
|---|
| 2026.01.14 | ₩129,185 | ₩132,457 | ₩128,515 | ₩132,417 | +2.50% | 990.9만 |
|---|
| 2026.01.13 | ₩130,513 | ₩130,513 | ₩128,649 | ₩129,306 | -0.92% | 582.3만 |
|---|
| 2026.01.12 | ₩131,251 | ₩131,425 | ₩128,568 | ₩130,017 | -0.94% | 783.7만 |
|---|
| 2026.01.09 | ₩132,699 | ₩133,034 | ₩130,218 | ₩130,795 | -1.44% | 598.3만 |
|---|
| 2026.01.08 | ₩133,597 | ₩134,643 | ₩132,323 | ₩132,350 | -0.93% | 538.6만 |
|---|
| 2026.01.07 | ₩135,019 | ₩135,877 | ₩133,262 | ₩133,799 | -0.90% | 711.8만 |
|---|
| 2026.01.06 | ₩131,505 | ₩134,831 | ₩131,036 | ₩134,523 | +2.29% | 710.8만 |
|---|
| 2026.01.05 | ₩128,247 | ₩130,835 | ₩127,630 | ₩130,567 | +1.81% | 659.8만 |
|---|
| 2026.01.02 | ₩128,796 | ₩129,333 | ₩127,791 | ₩128,810 | +0.01% | 622.2만 |
|---|
| 2025.12.31 | ₩129,480 | ₩130,070 | ₩128,662 | ₩128,823 | -0.51% | 473.2만 |
|---|
| 2025.12.30 | ₩129,172 | ₩129,923 | ₩128,850 | ₩129,628 | +0.35% | 374.1만 |
|---|
| 2025.12.29 | ₩129,735 | ₩129,963 | ₩128,689 | ₩128,944 | -0.61% | 479.1만 |
|---|
| 2025.12.26 | ₩129,695 | ₩129,749 | ₩128,756 | ₩129,440 | -0.20% | 434.1만 |
|---|
| 2025.12.24 | ₩130,634 | ₩130,888 | ₩130,084 | ₩130,446 | -0.14% | 197.9만 |
|---|
| 2025.12.23 | ₩130,768 | ₩131,277 | ₩130,446 | ₩130,714 | -0.04% | 358만 |
|---|
| 2025.12.22 | ₩131,961 | ₩132,069 | ₩129,936 | ₩131,036 | -0.70% | 654.7만 |
|---|
| 2025.12.19 | ₩132,149 | ₩133,088 | ₩131,720 | ₩132,270 | +0.09% | 1276만 |
|---|
| 2025.12.18 | ₩132,350 | ₩133,115 | ₩131,546 | ₩132,069 | -0.21% | 630.6만 |
|---|
| 2025.12.17 | ₩131,170 | ₩132,216 | ₩131,103 | ₩131,827 | +0.50% | 557.4만 |
|---|
| 2025.12.16 | ₩132,162 | ₩132,256 | ₩130,312 | ₩131,049 | -0.84% | 563.9만 |
|---|
| 2025.12.15 | ₩133,973 | ₩135,006 | ₩131,894 | ₩132,189 | -1.33% | 956.9만 |
|---|
| 2025.12.12 | ₩133,906 | ₩134,255 | ₩132,766 | ₩133,933 | +0.02% | 654.7만 |
|---|
| 2025.12.11 | ₩135,971 | ₩135,971 | ₩133,597 | ₩133,772 | -1.62% | 833.9만 |
|---|
| 2025.12.10 | ₩133,436 | ₩135,542 | ₩133,423 | ₩135,140 | +1.28% | 615.9만 |
|---|
| 2025.12.09 | ₩136,025 | ₩136,789 | ₩133,544 | ₩133,597 | -1.78% | 466.6만 |
|---|
| 2025.12.08 | ₩136,534 | ₩137,446 | ₩135,515 | ₩135,797 | -0.54% | 552.9만 |
|---|
| 2025.12.05 | ₩136,937 | ₩137,406 | ₩135,864 | ₩135,931 | -0.73% | 515.8만 |
|---|
| 2025.12.04 | ₩136,843 | ₩137,795 | ₩136,440 | ₩136,776 | -0.05% | 448.1만 |
|---|
| 2025.12.03 | ₩137,513 | ₩138,010 | ₩136,226 | ₩136,749 | -0.56% | 416.8만 |
|---|
| 2025.12.02 | ₩138,693 | ₩138,761 | ₩136,400 | ₩136,829 | -1.34% | 579.7만 |
|---|
| 2025.12.01 | ₩140,812 | ₩141,791 | ₩138,546 | ₩138,586 | -1.58% | 666.6만 |
|---|
| 2025.11.28 | ₩140,866 | ₩141,255 | ₩140,303 | ₩141,255 | +0.28% | 261.8만 |
|---|
| 2025.11.26 | ₩140,893 | ₩142,596 | ₩140,410 | ₩140,839 | -0.04% | 525만 |
|---|
| 2025.11.25 | ₩139,203 | ₩141,617 | ₩139,203 | ₩141,282 | +1.49% | 948.3만 |
|---|
| 2025.11.24 | ₩136,159 | ₩139,069 | ₩135,408 | ₩138,398 | +1.64% | 1392.6만 |
|---|
| 2025.11.21 | ₩133,638 | ₩136,829 | ₩133,115 | ₩135,716 | +1.56% | 1138.1만 |
|---|
| 2025.11.20 | ₩134,603 | ₩135,703 | ₩132,873 | ₩133,235 | -1.02% | 672.6만 |
|---|
| 2025.11.19 | ₩135,435 | ₩137,580 | ₩134,067 | ₩134,563 | -0.64% | 1243만 |
|---|
| 2025.11.18 | ₩134,067 | ₩137,433 | ₩133,316 | ₩135,180 | +0.83% | 2196.5만 |
|---|
| 2025.11.17 | ₩128,501 | ₩130,419 | ₩128,475 | ₩129,118 | +0.48% | 1108.8만 |
|---|
| 2025.11.14 | ₩128,488 | ₩129,507 | ₩127,589 | ₩128,568 | +0.06% | 632.5만 |
|---|
| 2025.11.13 | ₩127,402 | ₩129,695 | ₩126,919 | ₩128,930 | +1.20% | 528.4만 |
|---|
| 2025.11.12 | ₩127,402 | ₩129,132 | ₩127,160 | ₩128,488 | +0.85% | 632.2만 |
|---|
| 2025.11.11 | ₩124,679 | ₩127,938 | ₩124,451 | ₩127,938 | +2.61% | 855.6만 |
|---|
| 2025.11.10 | ₩123,311 | ₩124,438 | ₩122,735 | ₩124,264 | +0.77% | 537.5만 |
|---|
| 2025.11.07 | ₩121,635 | ₩123,700 | ₩120,965 | ₩123,647 | +1.65% | 752.1만 |
|---|
| 2025.11.06 | ₩120,817 | ₩121,796 | ₩120,187 | ₩120,777 | -0.03% | 546.2만 |
|---|
| 2025.11.05 | ₩120,428 | ₩121,353 | ₩119,838 | ₩121,233 | +0.67% | 567.5만 |
|---|
| 2025.11.04 | ₩120,938 | ₩121,327 | ₩120,240 | ₩121,260 | +0.27% | 472.9만 |
|---|
| 2025.11.03 | ₩121,568 | ₩121,568 | ₩119,409 | ₩120,965 | -0.50% | 730.8만 |
|---|
| 2025.10.31 | ₩121,501 | ₩122,467 | ₩120,817 | ₩121,635 | +0.11% | 596만 |
|---|
| 2025.10.30 | ₩123,070 | ₩123,311 | ₩121,648 | ₩121,997 | -0.87% | 561.7만 |
|---|
| 2025.10.29 | ₩124,424 | ₩124,465 | ₩122,547 | ₩123,016 | -1.13% | 696.4만 |
|---|
| 2025.10.28 | ₩125,806 | ₩126,865 | ₩125,001 | ₩125,028 | -0.62% | 428만 |
|---|
| 2025.10.27 | ₩125,712 | ₩126,382 | ₩124,867 | ₩126,235 | +0.42% | 556.3만 |
|---|
| 2025.10.24 | ₩126,624 | ₩127,348 | ₩125,108 | ₩125,618 | -0.79% | 430.9만 |
|---|
| 2025.10.23 | ₩128,944 | ₩129,065 | ₩123,204 | ₩126,342 | -2.02% | 912.2만 |
|---|
| 2025.10.22 | ₩129,534 | ₩130,406 | ₩128,139 | ₩128,609 | -0.71% | 665.2만 |
|---|
| 2025.10.21 | ₩128,233 | ₩128,957 | ₩127,724 | ₩128,515 | +0.22% | 440.5만 |
|---|
| 2025.10.20 | ₩128,863 | ₩129,547 | ₩127,308 | ₩128,635 | -0.18% | 513.8만 |
|---|
| 2025.10.17 | ₩127,777 | ₩128,488 | ₩127,268 | ₩128,448 | +0.52% | 613.6만 |
|---|
| 2025.10.16 | ₩127,670 | ₩128,702 | ₩126,999 | ₩127,455 | -0.17% | 480.3만 |
|---|
| 2025.10.15 | ₩128,837 | ₩129,896 | ₩126,141 | ₩127,858 | -0.76% | 724.7만 |
|---|
| 2025.10.14 | ₩127,750 | ₩129,547 | ₩127,750 | ₩129,467 | +1.34% | 486.3만 |
|---|
| 2025.10.13 | ₩128,340 | ₩129,293 | ₩127,482 | ₩128,179 | -0.13% | 462만 |
|---|
| 2025.10.10 | ₩129,655 | ₩130,151 | ₩127,804 | ₩128,005 | -1.27% | 683만 |
|---|