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 | ₩16,598 | ₩17,574 | ₩16,598 | ₩16,758 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,106 | ₩17,520 | ₩16,598 | ₩16,598 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,547 | ₩17,680 | ₩17,115 | ₩17,173 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,055 | ₩18,081 | ₩17,507 | ₩17,574 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,015 | ₩18,215 | ₩17,774 | ₩18,055 | +0.22% | 5만 |
| 2026.10.02 | ₩18,282 | ₩18,415 | ₩17,948 | ₩18,068 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,256 | ₩18,402 | ₩18,001 | ₩18,175 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,442 | ₩18,683 | ₩18,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,402 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,763 | ₩18,763 | ₩18,362 | ₩18,442 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,282 | ₩18,709 | ₩18,282 | ₩18,616 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,522 | ₩18,756 | ₩18,309 | ₩18,496 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,402 | ₩18,669 | ₩18,047 | ₩18,482 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,442 | ₩18,442 | ₩17,814 | ₩18,242 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,881 | ₩18,696 | ₩17,881 | ₩18,643 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,028 | ₩18,028 | ₩17,373 | ₩17,787 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,934 | ₩18,028 | ₩17,774 | ₩17,908 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,841 | ₩17,921 | ₩17,527 | ₩17,841 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,148 | ₩18,148 | ₩17,533 | ₩17,667 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,362 | ₩18,362 | ₩17,627 | ₩18,001 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,600 | ₩18,709 | ₩17,600 | ₩18,549 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,456 | ₩18,456 | ₩17,306 | ₩17,520 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,362 | ₩18,469 | ₩17,888 | ₩18,322 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,961 | ₩18,803 | ₩17,654 | ₩18,496 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,640 | ₩18,268 | ₩17,453 | ₩17,961 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,547 | ₩17,921 | ₩17,413 | ₩17,761 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,507 | ₩17,814 | ₩17,099 | ₩17,654 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,986 | ₩17,547 | ₩16,972 | ₩17,453 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,999 | ₩17,360 | ₩16,818 | ₩16,865 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,932 | ₩17,306 | ₩16,772 | ₩16,852 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,614 | ₩17,614 | ₩16,732 | ₩16,919 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,999 | ₩17,707 | ₩16,999 | ₩17,694 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,373 | ₩17,487 | ₩16,852 | ₩16,972 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,467 | ₩17,547 | ₩17,173 | ₩17,333 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,627 | ₩17,734 | ₩17,186 | ₩17,373 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,574 | ₩17,801 | ₩17,460 | ₩17,654 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,175 | ₩18,175 | ₩17,453 | ₩17,527 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,375 | ₩18,415 | ₩18,081 | ₩18,162 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,961 | ₩18,442 | ₩17,961 | ₩18,228 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,068 | ₩18,603 | ₩17,761 | ₩17,894 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,068 | ₩18,339 | ₩17,908 | ₩18,121 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,790 | ₩19,257 | ₩17,988 | ₩18,081 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,723 | ₩18,870 | ₩18,456 | ₩18,589 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,562 | ₩18,843 | ₩18,442 | ₩18,616 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,191 | ₩19,411 | ₩18,442 | ₩18,482 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,097 | ₩19,451 | ₩19,037 | ₩19,231 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,963 | ₩19,485 | ₩18,963 | ₩19,084 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,217 | ₩19,451 | ₩18,937 | ₩18,963 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,977 | ₩19,358 | ₩18,776 | ₩19,110 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,937 | ₩19,084 | ₩18,603 | ₩19,003 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,843 | ₩19,465 | ₩18,589 | ₩18,870 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,110 | ₩19,489 | ₩18,736 | ₩18,843 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,511 | ₩19,698 | ₩19,097 | ₩19,177 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,338 | ₩19,876 | ₩19,244 | ₩19,538 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,191 | ₩19,725 | ₩19,130 | ₩19,311 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,070 | ₩19,150 | ₩18,776 | ₩19,017 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,070 | ₩19,324 | ₩18,696 | ₩19,070 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,044 | ₩19,418 | ₩18,897 | ₩19,271 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,338 | ₩19,485 | ₩18,806 | ₩19,084 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,418 | ₩19,685 | ₩19,364 | ₩19,511 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,391 | ₩19,738 | ₩19,378 | ₩19,525 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,044 | ₩19,825 | ₩18,977 | ₩19,525 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,057 | ₩19,632 | ₩18,709 | ₩18,950 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,137 | ₩19,478 | ₩18,843 | ₩19,044 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,070 | ₩19,271 | ₩18,709 | ₩19,044 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,645 | ₩19,738 | ₩18,923 | ₩19,097 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,645 | ₩19,979 | ₩19,431 | ₩19,658 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,819 | ₩19,919 | ₩19,378 | ₩19,645 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,605 | ₩20,059 | ₩19,591 | ₩19,966 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,260 | ₩20,300 | ₩19,391 | ₩19,565 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,926 | ₩20,367 | ₩19,658 | ₩20,260 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,658 | ₩20,179 | ₩19,645 | ₩19,805 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,233 | ₩20,554 | ₩19,391 | ₩19,645 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,166 | ₩20,373 | ₩19,765 | ₩20,153 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,511 | ₩20,540 | ₩19,511 | ₩20,300 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,805 | ₩19,946 | ₩19,378 | ₩19,498 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,271 | ₩20,233 | ₩19,271 | ₩19,845 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,616 | ₩19,097 | ₩18,616 | ₩18,803 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,950 | ₩19,344 | ₩18,643 | ₩18,656 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,244 | ₩19,244 | ₩18,843 | ₩19,030 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,736 | ₩19,208 | ₩18,669 | ₩18,977 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,683 | ₩18,683 | ₩18,375 | ₩18,536 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,164 | ₩19,237 | ₩18,589 | ₩18,643 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,897 | ₩20,032 | ₩18,830 | ₩19,003 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,856 | ₩19,157 | ₩18,709 | ₩18,830 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,164 | ₩19,712 | ₩18,509 | ₩18,522 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,977 | ₩19,244 | ₩18,843 | ₩19,110 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,950 | ₩19,565 | ₩18,723 | ₩18,990 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,324 | ₩19,685 | ₩18,856 | ₩18,950 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,349 | ₩19,351 | ₩18,335 | ₩19,311 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,442 | ₩18,870 | ₩18,268 | ₩18,349 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,643 | ₩18,643 | ₩18,095 | ₩18,389 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,057 | ₩19,404 | ₩18,195 | ₩18,469 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,391 | ₩20,046 | ₩18,990 | ₩19,150 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,191 | ₩20,638 | ₩19,150 | ₩19,458 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,115 | ₩21,549 | ₩18,897 | ₩19,150 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,251 | ₩22,532 | ₩21,877 | ₩22,291 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,518 | ₩22,739 | ₩22,157 | ₩22,157 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,425 | ₩22,852 | ₩22,425 | ₩22,505 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,157 | ₩22,719 | ₩22,157 | ₩22,572 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,783 | ₩22,585 | ₩21,743 | ₩22,298 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,917 | ₩22,050 | ₩21,776 | ₩21,917 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,171 | ₩22,705 | ₩21,837 | ₩21,930 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,690 | ₩22,532 | ₩21,422 | ₩22,445 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,583 | ₩22,097 | ₩21,583 | ₩21,716 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,890 | ₩22,050 | ₩21,422 | ₩21,556 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,171 | ₩22,278 | ₩21,810 | ₩21,997 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,959 | ₩22,959 | ₩22,050 | ₩22,144 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,039 | ₩23,454 | ₩22,719 | ₩23,079 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,320 | ₩23,464 | ₩22,745 | ₩23,213 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,066 | ₩23,454 | ₩22,892 | ₩23,307 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,064 | ₩23,093 | ₩22,064 | ₩23,066 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,890 | ₩22,344 | ₩21,890 | ₩22,224 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,730 | ₩22,151 | ₩21,730 | ₩22,050 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,917 | ₩22,050 | ₩21,516 | ₩21,716 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,984 | ₩22,358 | ₩21,850 | ₩22,131 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,144 | ₩22,612 | ₩21,730 | ₩22,144 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,331 | ₩22,705 | ₩21,703 | ₩22,344 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,612 | ₩23,006 | ₩21,609 | ₩22,251 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,318 | ₩22,952 | ₩22,197 | ₩22,826 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,200 | ₩23,320 | ₩22,157 | ₩22,184 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,641 | ₩23,641 | ₩22,999 | ₩23,186 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,186 | ₩23,688 | ₩22,973 | ₩23,681 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,932 | ₩23,267 | ₩22,558 | ₩22,852 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,654 | ₩23,852 | ₩22,892 | ₩23,053 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,788 | ₩24,229 | ₩23,534 | ₩23,654 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,614 | ₩23,841 | ₩22,872 | ₩23,587 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,654 | ₩24,175 | ₩23,654 | ₩23,855 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,812 | ₩23,975 | ₩22,739 | ₩23,748 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,173 | ₩23,233 | ₩21,903 | ₩23,079 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,131 | ₩22,993 | ₩21,623 | ₩22,679 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,467 | ₩23,641 | ₩21,850 | ₩22,077 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,476 | ₩23,427 | ₩20,727 | ₩22,465 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,823 | ₩22,391 | ₩21,589 | ₩21,650 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,955 | ₩21,703 | ₩20,834 | ₩21,529 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,260 | ₩20,901 | ₩19,912 | ₩20,661 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,008 | ₩21,536 | ₩19,966 | ₩20,113 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,505 | ₩22,572 | ₩20,981 | ₩20,995 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,532 | ₩23,217 | ₩22,438 | ₩22,692 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,264 | ₩22,425 | ₩21,890 | ₩22,197 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,799 | ₩23,120 | ₩22,478 | ₩22,558 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,826 | ₩23,059 | ₩22,358 | ₩22,665 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,438 | ₩23,106 | ₩22,385 | ₩22,679 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,213 | ₩23,440 | ₩22,671 | ₩22,719 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,293 | ₩23,514 | ₩22,852 | ₩23,253 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,465 | ₩23,347 | ₩22,304 | ₩23,160 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,171 | ₩22,458 | ₩21,997 | ₩22,157 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,999 | ₩22,999 | ₩22,131 | ₩22,157 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,226 | ₩23,280 | ₩22,966 | ₩23,013 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,387 | ₩23,520 | ₩23,066 | ₩23,213 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,772 | ₩23,440 | ₩21,970 | ₩23,373 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,093 | ₩23,520 | ₩22,451 | ₩22,759 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,026 | ₩23,480 | ₩22,478 | ₩23,320 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,826 | ₩23,701 | ₩22,826 | ₩23,520 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,226 | ₩23,280 | ₩22,545 | ₩22,986 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,240 | ₩23,801 | ₩23,053 | ₩23,267 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,387 | ₩23,440 | ₩22,999 | ₩23,120 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,788 | ₩23,855 | ₩23,079 | ₩23,414 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,761 | ₩23,814 | ₩23,240 | ₩23,320 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,175 | ₩24,175 | ₩23,267 | ₩23,480 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,688 | ₩24,402 | ₩23,440 | ₩24,255 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,120 | ₩23,881 | ₩22,932 | ₩23,881 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,732 | ₩23,233 | ₩22,732 | ₩23,079 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,414 | ₩23,414 | ₩22,612 | ₩22,879 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,293 | ₩23,935 | ₩23,206 | ₩23,681 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,293 | ₩23,585 | ₩22,899 | ₩23,079 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,146 | ₩23,400 | ₩22,719 | ₩22,892 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,480 | ₩23,857 | ₩22,679 | ₩23,053 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,988 | ₩24,269 | ₩23,414 | ₩23,507 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,440 | ₩24,122 | ₩23,140 | ₩23,988 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,200 | ₩23,921 | ₩23,200 | ₩23,774 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,414 | ₩23,621 | ₩22,852 | ₩23,013 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,282 | ₩24,289 | ₩23,507 | ₩23,547 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,189 | ₩24,696 | ₩23,868 | ₩24,215 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,095 | ₩24,402 | ₩23,534 | ₩24,189 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,307 | ₩24,590 | ₩22,732 | ₩24,229 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,630 | ₩24,843 | ₩23,440 | ₩23,534 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,055 | ₩25,031 | ₩23,614 | ₩24,616 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,895 | ₩24,122 | ₩23,587 | ₩24,095 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,534 | ₩24,349 | ₩23,400 | ₩24,015 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,387 | ₩24,135 | ₩23,006 | ₩23,654 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,785 | ₩23,467 | ₩22,605 | ₩23,387 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,679 | ₩23,079 | ₩22,418 | ₩22,812 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,730 | ₩22,799 | ₩21,730 | ₩22,719 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,026 | ₩23,253 | ₩21,716 | ₩21,716 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,879 | ₩23,253 | ₩22,719 | ₩23,213 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,050 | ₩22,879 | ₩22,050 | ₩22,772 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,253 | ₩23,253 | ₩21,810 | ₩22,050 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,258 | ₩25,278 | ₩22,745 | ₩23,026 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,726 | ₩25,792 | ₩24,924 | ₩24,990 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,565 | ₩26,327 | ₩25,565 | ₩25,792 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,151 | ₩26,060 | ₩25,151 | ₩25,886 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,643 | ₩25,391 | ₩24,483 | ₩25,111 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,576 | ₩25,137 | ₩24,255 | ₩24,696 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,843 | ₩25,202 | ₩24,255 | ₩24,616 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,031 | ₩25,084 | ₩24,336 | ₩24,670 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,790 | ₩25,231 | ₩24,396 | ₩24,402 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,111 | ₩25,391 | ₩24,549 | ₩24,937 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,258 | ₩25,258 | ₩24,696 | ₩25,111 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,910 | ₩25,338 | ₩24,590 | ₩25,231 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,950 | ₩25,258 | ₩24,590 | ₩25,044 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,204 | ₩25,786 | ₩24,790 | ₩24,884 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,271 | ₩25,378 | ₩24,937 | ₩25,084 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,244 | ₩25,458 | ₩24,984 | ₩25,178 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,258 | ₩25,391 | ₩24,830 | ₩24,857 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,271 | ₩25,398 | ₩24,790 | ₩25,077 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,525 | ₩25,926 | ₩25,124 | ₩25,458 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,913 | ₩25,913 | ₩25,244 | ₩25,458 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,832 | ₩25,926 | ₩25,004 | ₩25,739 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,097 | ₩26,233 | ₩25,097 | ₩25,619 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,924 | ₩25,124 | ₩24,590 | ₩24,683 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,721 | ₩25,211 | ₩23,694 | ₩24,737 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,028 | ₩24,055 | ₩23,534 | ₩23,627 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,721 | ₩24,296 | ₩23,387 | ₩24,028 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,133 | ₩23,968 | ₩23,026 | ₩23,667 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,213 | ₩23,881 | ₩23,186 | ₩23,186 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,654 | ₩23,955 | ₩22,852 | ₩22,999 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,162 | ₩24,382 | ₩23,547 | ₩23,948 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,389 | ₩24,590 | ₩23,975 | ₩24,042 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,202 | ₩24,516 | ₩23,079 | ₩24,322 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,946 | ₩24,322 | ₩22,826 | ₩24,215 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,932 | ₩23,319 | ₩22,532 | ₩22,799 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,387 | ₩24,028 | ₩22,264 | ₩22,532 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,877 | ₩24,877 | ₩23,788 | ₩23,868 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,309 | ₩24,692 | ₩24,269 | ₩24,429 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,443 | ₩25,271 | ₩24,112 | ₩24,563 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,336 | ₩24,610 | ₩24,002 | ₩24,389 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,122 | ₩24,723 | ₩24,068 | ₩24,563 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,817 | ₩25,124 | ₩24,189 | ₩24,349 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,748 | ₩24,763 | ₩23,748 | ₩24,750 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,908 | ₩24,195 | ₩23,734 | ₩24,028 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,935 | ₩24,055 | ₩23,440 | ₩23,467 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,189 | ₩24,496 | ₩23,895 | ₩24,095 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,827 | ₩24,827 | ₩23,921 | ₩24,255 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,082 | ₩24,619 | ₩23,387 | ₩23,921 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,416 | ₩24,753 | ₩23,968 | ₩24,483 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,763 | ₩25,017 | ₩24,416 | ₩24,496 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,082 | ₩24,950 | ₩24,082 | ₩24,790 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,282 | ₩25,111 | ₩23,988 | ₩24,149 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,336 | ₩24,670 | ₩24,169 | ₩24,416 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,790 | ₩25,084 | ₩24,483 | ₩24,583 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,884 | ₩25,178 | ₩24,536 | ₩24,643 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,723 | ₩25,144 | ₩24,670 | ₩24,723 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,924 | ₩24,924 | ₩24,202 | ₩24,857 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,394 | ₩26,634 | ₩24,683 | ₩24,917 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,485 | ₩26,768 | ₩25,385 | ₩26,314 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,819 | ₩26,040 | ₩24,483 | ₩25,117 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,287 | ₩26,567 | ₩25,699 | ₩26,020 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,683 | ₩26,180 | ₩24,670 | ₩26,167 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,135 | ₩24,830 | ₩23,988 | ₩24,683 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,215 | ₩24,523 | ₩23,681 | ₩24,349 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,961 | ₩24,777 | ₩23,921 | ₩24,282 | +1.34% | 17.1만 |
|---|