시장 데이터를 불러오는 중
전체 종목
메디운드 과거 주가
MediWound Ltd. - Ordinary Shares · MDWD · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MediWound Ltd. - Ordinary Shares · MDWD · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,643 | ₩17,621 | ₩16,643 | ₩16,804 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,152 | ₩17,568 | ₩16,643 | ₩16,643 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,594 | ₩17,728 | ₩17,162 | ₩17,219 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,104 | ₩18,130 | ₩17,554 | ₩17,621 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,063 | ₩18,264 | ₩17,822 | ₩18,104 | +0.22% | 5만 |
| 2026.10.02 | ₩18,331 | ₩18,465 | ₩17,996 | ₩18,117 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,306 | ₩18,452 | ₩18,050 | ₩18,224 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,492 | ₩18,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,452 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,814 | ₩18,814 | ₩18,412 | ₩18,492 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,331 | ₩18,760 | ₩18,331 | ₩18,666 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,573 | ₩18,807 | ₩18,358 | ₩18,546 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,452 | ₩18,720 | ₩18,096 | ₩18,532 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,492 | ₩18,492 | ₩17,862 | ₩18,291 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,929 | ₩18,747 | ₩17,929 | ₩18,693 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,077 | ₩18,077 | ₩17,420 | ₩17,836 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,983 | ₩18,077 | ₩17,822 | ₩17,956 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,889 | ₩17,970 | ₩17,574 | ₩17,889 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,197 | ₩18,197 | ₩17,581 | ₩17,715 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,412 | ₩18,412 | ₩17,675 | ₩18,050 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,648 | ₩18,760 | ₩17,648 | ₩18,599 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,506 | ₩18,506 | ₩17,353 | ₩17,568 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,412 | ₩18,519 | ₩17,936 | ₩18,372 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩18,010 | ₩18,854 | ₩17,702 | ₩18,546 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,688 | ₩18,318 | ₩17,501 | ₩18,010 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,594 | ₩17,970 | ₩17,460 | ₩17,809 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,554 | ₩17,862 | ₩17,146 | ₩17,702 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩17,032 | ₩17,594 | ₩17,018 | ₩17,501 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩17,045 | ₩17,407 | ₩16,864 | ₩16,911 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,978 | ₩17,353 | ₩16,817 | ₩16,898 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,661 | ₩17,661 | ₩16,777 | ₩16,965 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩17,045 | ₩17,755 | ₩17,045 | ₩17,742 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,420 | ₩17,534 | ₩16,898 | ₩17,018 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,514 | ₩17,594 | ₩17,219 | ₩17,380 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,675 | ₩17,782 | ₩17,233 | ₩17,420 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,621 | ₩17,849 | ₩17,507 | ₩17,702 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,224 | ₩18,224 | ₩17,501 | ₩17,574 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,425 | ₩18,465 | ₩18,130 | ₩18,211 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩18,010 | ₩18,492 | ₩18,010 | ₩18,278 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,117 | ₩18,653 | ₩17,809 | ₩17,943 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,117 | ₩18,389 | ₩17,956 | ₩18,171 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,841 | ₩19,310 | ₩18,037 | ₩18,130 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,774 | ₩18,921 | ₩18,506 | ₩18,640 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,613 | ₩18,894 | ₩18,492 | ₩18,666 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,243 | ₩19,464 | ₩18,492 | ₩18,532 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,149 | ₩19,504 | ₩19,089 | ₩19,283 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩19,015 | ₩19,537 | ₩19,015 | ₩19,135 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,269 | ₩19,504 | ₩18,988 | ₩19,015 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩19,028 | ₩19,410 | ₩18,827 | ₩19,162 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,988 | ₩19,135 | ₩18,653 | ₩19,055 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,894 | ₩19,517 | ₩18,640 | ₩18,921 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,162 | ₩19,542 | ₩18,787 | ₩18,894 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,564 | ₩19,752 | ₩19,149 | ₩19,229 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,390 | ₩19,930 | ₩19,296 | ₩19,591 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,243 | ₩19,779 | ₩19,182 | ₩19,363 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,122 | ₩19,202 | ₩18,827 | ₩19,068 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,122 | ₩19,377 | ₩18,747 | ₩19,122 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,095 | ₩19,470 | ₩18,948 | ₩19,323 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,390 | ₩19,537 | ₩18,857 | ₩19,135 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,470 | ₩19,738 | ₩19,417 | ₩19,564 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,444 | ₩19,792 | ₩19,430 | ₩19,578 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,095 | ₩19,879 | ₩19,028 | ₩19,578 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,109 | ₩19,685 | ₩18,760 | ₩19,001 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,189 | ₩19,531 | ₩18,894 | ₩19,095 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,122 | ₩19,323 | ₩18,760 | ₩19,095 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,698 | ₩19,792 | ₩18,975 | ₩19,149 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,698 | ₩20,033 | ₩19,484 | ₩19,712 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,872 | ₩19,973 | ₩19,430 | ₩19,698 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,658 | ₩20,114 | ₩19,645 | ₩20,020 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,315 | ₩20,355 | ₩19,444 | ₩19,618 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,980 | ₩20,422 | ₩19,712 | ₩20,315 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,712 | ₩20,234 | ₩19,698 | ₩19,859 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,288 | ₩20,610 | ₩19,444 | ₩19,698 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,221 | ₩20,429 | ₩19,819 | ₩20,208 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,564 | ₩20,596 | ₩19,564 | ₩20,355 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,859 | ₩20,000 | ₩19,430 | ₩19,551 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,323 | ₩20,288 | ₩19,323 | ₩19,899 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,666 | ₩19,149 | ₩18,666 | ₩18,854 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩19,001 | ₩19,397 | ₩18,693 | ₩18,707 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,296 | ₩19,296 | ₩18,894 | ₩19,082 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,787 | ₩19,260 | ₩18,720 | ₩19,028 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,733 | ₩18,733 | ₩18,425 | ₩18,586 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,216 | ₩19,290 | ₩18,640 | ₩18,693 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,948 | ₩20,087 | ₩18,881 | ₩19,055 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,908 | ₩19,209 | ₩18,760 | ₩18,881 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,216 | ₩19,765 | ₩18,559 | ₩18,573 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩19,028 | ₩19,296 | ₩18,894 | ₩19,162 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩19,001 | ₩19,618 | ₩18,774 | ₩19,042 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,377 | ₩19,738 | ₩18,908 | ₩19,001 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,398 | ₩19,403 | ₩18,385 | ₩19,363 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,492 | ₩18,921 | ₩18,318 | ₩18,398 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,693 | ₩18,693 | ₩18,144 | ₩18,439 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,109 | ₩19,457 | ₩18,244 | ₩18,519 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,444 | ₩20,100 | ₩19,042 | ₩19,202 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,243 | ₩20,694 | ₩19,202 | ₩19,511 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,172 | ₩21,608 | ₩18,948 | ₩19,202 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,311 | ₩22,593 | ₩21,936 | ₩22,352 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,579 | ₩22,800 | ₩22,218 | ₩22,218 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,486 | ₩22,914 | ₩22,486 | ₩22,566 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,218 | ₩22,780 | ₩22,218 | ₩22,633 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,842 | ₩22,646 | ₩21,802 | ₩22,358 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,976 | ₩22,110 | ₩21,836 | ₩21,976 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,231 | ₩22,767 | ₩21,896 | ₩21,990 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,749 | ₩22,593 | ₩21,481 | ₩22,506 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,641 | ₩22,157 | ₩21,641 | ₩21,775 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,950 | ₩22,110 | ₩21,481 | ₩21,615 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,231 | ₩22,338 | ₩21,869 | ₩22,057 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩23,022 | ₩23,022 | ₩22,110 | ₩22,204 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,102 | ₩23,517 | ₩22,780 | ₩23,142 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,383 | ₩23,528 | ₩22,807 | ₩23,276 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,129 | ₩23,517 | ₩22,955 | ₩23,370 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,124 | ₩23,156 | ₩22,124 | ₩23,129 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,950 | ₩22,405 | ₩21,950 | ₩22,285 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,789 | ₩22,211 | ₩21,789 | ₩22,110 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,976 | ₩22,110 | ₩21,574 | ₩21,775 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩22,043 | ₩22,419 | ₩21,909 | ₩22,191 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,204 | ₩22,673 | ₩21,789 | ₩22,204 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,392 | ₩22,767 | ₩21,762 | ₩22,405 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,673 | ₩23,068 | ₩21,668 | ₩22,311 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,378 | ₩23,015 | ₩22,258 | ₩22,888 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,263 | ₩23,383 | ₩22,218 | ₩22,244 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,705 | ₩23,705 | ₩23,062 | ₩23,249 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,249 | ₩23,752 | ₩23,035 | ₩23,745 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,995 | ₩23,330 | ₩22,620 | ₩22,914 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,718 | ₩23,917 | ₩22,955 | ₩23,115 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,852 | ₩24,295 | ₩23,598 | ₩23,718 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,678 | ₩23,906 | ₩22,934 | ₩23,651 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,718 | ₩24,241 | ₩23,718 | ₩23,919 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,874 | ₩24,040 | ₩22,800 | ₩23,812 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,236 | ₩23,296 | ₩21,963 | ₩23,142 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,191 | ₩23,055 | ₩21,682 | ₩22,740 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,531 | ₩23,705 | ₩21,909 | ₩22,137 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,534 | ₩23,491 | ₩20,784 | ₩22,526 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,883 | ₩22,452 | ₩21,648 | ₩21,708 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩21,012 | ₩21,762 | ₩20,891 | ₩21,588 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,315 | ₩20,958 | ₩19,966 | ₩20,717 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,065 | ₩21,594 | ₩20,020 | ₩20,167 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,566 | ₩22,633 | ₩21,038 | ₩21,052 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,593 | ₩23,280 | ₩22,499 | ₩22,754 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,325 | ₩22,486 | ₩21,950 | ₩22,258 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,861 | ₩23,182 | ₩22,539 | ₩22,620 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,888 | ₩23,122 | ₩22,419 | ₩22,727 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,499 | ₩23,169 | ₩22,445 | ₩22,740 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,276 | ₩23,504 | ₩22,732 | ₩22,780 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,357 | ₩23,578 | ₩22,914 | ₩23,316 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,526 | ₩23,410 | ₩22,365 | ₩23,223 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,231 | ₩22,519 | ₩22,057 | ₩22,218 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩23,062 | ₩23,062 | ₩22,191 | ₩22,218 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,290 | ₩23,343 | ₩23,028 | ₩23,075 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,450 | ₩23,584 | ₩23,129 | ₩23,276 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,834 | ₩23,504 | ₩22,030 | ₩23,437 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,156 | ₩23,584 | ₩22,512 | ₩22,821 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,089 | ₩23,544 | ₩22,539 | ₩23,383 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,888 | ₩23,765 | ₩22,888 | ₩23,584 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,290 | ₩23,343 | ₩22,606 | ₩23,048 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,303 | ₩23,866 | ₩23,115 | ₩23,330 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,450 | ₩23,504 | ₩23,062 | ₩23,182 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,852 | ₩23,919 | ₩23,142 | ₩23,477 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,826 | ₩23,879 | ₩23,303 | ₩23,383 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,241 | ₩24,241 | ₩23,330 | ₩23,544 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,752 | ₩24,469 | ₩23,504 | ₩24,321 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,182 | ₩23,946 | ₩22,995 | ₩23,946 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,794 | ₩23,296 | ₩22,794 | ₩23,142 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,477 | ₩23,477 | ₩22,673 | ₩22,941 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,357 | ₩24,000 | ₩23,269 | ₩23,745 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,357 | ₩23,649 | ₩22,961 | ₩23,142 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,209 | ₩23,464 | ₩22,780 | ₩22,955 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,544 | ₩23,922 | ₩22,740 | ₩23,115 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩24,053 | ₩24,335 | ₩23,477 | ₩23,571 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,504 | ₩24,187 | ₩23,202 | ₩24,053 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,263 | ₩23,986 | ₩23,263 | ₩23,839 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,477 | ₩23,685 | ₩22,914 | ₩23,075 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,348 | ₩24,355 | ₩23,571 | ₩23,611 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,254 | ₩24,764 | ₩23,933 | ₩24,281 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,161 | ₩24,469 | ₩23,598 | ₩24,254 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,370 | ₩24,656 | ₩22,794 | ₩24,295 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,697 | ₩24,911 | ₩23,504 | ₩23,598 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,120 | ₩25,099 | ₩23,678 | ₩24,683 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,960 | ₩24,187 | ₩23,651 | ₩24,161 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,598 | ₩24,415 | ₩23,464 | ₩24,080 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,450 | ₩24,201 | ₩23,068 | ₩23,718 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,847 | ₩23,531 | ₩22,666 | ₩23,450 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,740 | ₩23,142 | ₩22,479 | ₩22,874 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,789 | ₩22,861 | ₩21,789 | ₩22,780 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,089 | ₩23,316 | ₩21,775 | ₩21,775 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,941 | ₩23,316 | ₩22,780 | ₩23,276 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,110 | ₩22,941 | ₩22,110 | ₩22,834 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,316 | ₩23,316 | ₩21,869 | ₩22,110 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,326 | ₩25,346 | ₩22,807 | ₩23,089 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,795 | ₩25,862 | ₩24,991 | ₩25,058 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,635 | ₩26,398 | ₩25,635 | ₩25,862 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,219 | ₩26,130 | ₩25,219 | ₩25,956 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,710 | ₩25,460 | ₩24,549 | ₩25,179 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,643 | ₩25,206 | ₩24,321 | ₩24,764 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,911 | ₩25,270 | ₩24,321 | ₩24,683 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,099 | ₩25,152 | ₩24,402 | ₩24,737 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,857 | ₩25,300 | ₩24,462 | ₩24,469 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,179 | ₩25,460 | ₩24,616 | ₩25,005 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,326 | ₩25,326 | ₩24,764 | ₩25,179 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,978 | ₩25,407 | ₩24,656 | ₩25,300 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩25,018 | ₩25,326 | ₩24,656 | ₩25,112 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,273 | ₩25,856 | ₩24,857 | ₩24,951 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,340 | ₩25,447 | ₩25,005 | ₩25,152 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,313 | ₩25,527 | ₩25,052 | ₩25,246 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,326 | ₩25,460 | ₩24,898 | ₩24,924 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,340 | ₩25,467 | ₩24,857 | ₩25,145 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,594 | ₩25,996 | ₩25,192 | ₩25,527 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,983 | ₩25,983 | ₩25,313 | ₩25,527 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,903 | ₩25,996 | ₩25,072 | ₩25,809 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,166 | ₩26,305 | ₩25,166 | ₩25,688 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,991 | ₩25,192 | ₩24,656 | ₩24,750 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,785 | ₩25,279 | ₩23,759 | ₩24,804 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,094 | ₩24,120 | ₩23,598 | ₩23,692 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,785 | ₩24,362 | ₩23,450 | ₩24,094 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,196 | ₩24,033 | ₩23,089 | ₩23,732 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,276 | ₩23,946 | ₩23,249 | ₩23,249 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,718 | ₩24,020 | ₩22,914 | ₩23,062 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,228 | ₩24,449 | ₩23,611 | ₩24,013 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,455 | ₩24,656 | ₩24,040 | ₩24,107 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,268 | ₩24,583 | ₩23,142 | ₩24,388 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩23,008 | ₩24,388 | ₩22,888 | ₩24,281 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,995 | ₩23,382 | ₩22,593 | ₩22,861 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,450 | ₩24,094 | ₩22,325 | ₩22,593 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,944 | ₩24,944 | ₩23,852 | ₩23,933 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,375 | ₩24,760 | ₩24,335 | ₩24,496 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,509 | ₩25,340 | ₩24,178 | ₩24,630 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,402 | ₩24,676 | ₩24,067 | ₩24,455 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,187 | ₩24,790 | ₩24,134 | ₩24,630 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,884 | ₩25,192 | ₩24,254 | ₩24,415 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,812 | ₩24,831 | ₩23,812 | ₩24,817 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,973 | ₩24,261 | ₩23,799 | ₩24,094 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩24,000 | ₩24,120 | ₩23,504 | ₩23,531 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,254 | ₩24,563 | ₩23,960 | ₩24,161 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,895 | ₩24,895 | ₩23,986 | ₩24,321 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,147 | ₩24,686 | ₩23,450 | ₩23,986 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,482 | ₩24,820 | ₩24,033 | ₩24,549 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,831 | ₩25,085 | ₩24,482 | ₩24,563 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,147 | ₩25,018 | ₩24,147 | ₩24,857 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,348 | ₩25,179 | ₩24,053 | ₩24,214 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,402 | ₩24,737 | ₩24,234 | ₩24,482 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,857 | ₩25,152 | ₩24,549 | ₩24,650 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,951 | ₩25,246 | ₩24,603 | ₩24,710 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,790 | ₩25,212 | ₩24,737 | ₩24,790 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,991 | ₩24,991 | ₩24,268 | ₩24,924 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,465 | ₩26,707 | ₩24,750 | ₩24,985 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,554 | ₩26,841 | ₩25,454 | ₩26,385 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,889 | ₩26,110 | ₩24,549 | ₩25,186 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,358 | ₩26,640 | ₩25,769 | ₩26,090 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,750 | ₩26,251 | ₩24,737 | ₩26,238 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,201 | ₩24,898 | ₩24,053 | ₩24,750 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,281 | ₩24,589 | ₩23,745 | ₩24,415 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩24,027 | ₩24,844 | ₩23,986 | ₩24,348 | +1.34% | 17.1만 |
|---|