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 | ₩16,592 | ₩17,567 | ₩16,592 | ₩16,752 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,100 | ₩17,514 | ₩16,592 | ₩16,592 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,541 | ₩17,674 | ₩17,109 | ₩17,167 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,048 | ₩18,075 | ₩17,501 | ₩17,567 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,008 | ₩18,209 | ₩17,768 | ₩18,048 | +0.22% | 5만 |
| 2026.10.02 | ₩18,275 | ₩18,409 | ₩17,941 | ₩18,062 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,250 | ₩18,396 | ₩17,995 | ₩18,169 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,436 | ₩18,676 | ₩18,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,396 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,756 | ₩18,756 | ₩18,356 | ₩18,436 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,275 | ₩18,703 | ₩18,275 | ₩18,609 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,516 | ₩18,750 | ₩18,302 | ₩18,489 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,396 | ₩18,663 | ₩18,040 | ₩18,476 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,436 | ₩18,436 | ₩17,808 | ₩18,235 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,875 | ₩18,690 | ₩17,875 | ₩18,636 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,022 | ₩18,022 | ₩17,367 | ₩17,781 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,928 | ₩18,022 | ₩17,768 | ₩17,901 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,835 | ₩17,915 | ₩17,521 | ₩17,835 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,142 | ₩18,142 | ₩17,527 | ₩17,661 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,356 | ₩18,356 | ₩17,621 | ₩17,995 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,594 | ₩18,703 | ₩17,594 | ₩18,543 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,449 | ₩18,449 | ₩17,300 | ₩17,514 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,356 | ₩18,462 | ₩17,881 | ₩18,315 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,955 | ₩18,796 | ₩17,648 | ₩18,489 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,634 | ₩18,262 | ₩17,447 | ₩17,955 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,541 | ₩17,915 | ₩17,407 | ₩17,754 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,501 | ₩17,808 | ₩17,093 | ₩17,648 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,980 | ₩17,541 | ₩16,966 | ₩17,447 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,993 | ₩17,354 | ₩16,813 | ₩16,859 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,926 | ₩17,300 | ₩16,766 | ₩16,846 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,607 | ₩17,607 | ₩16,726 | ₩16,913 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,993 | ₩17,701 | ₩16,993 | ₩17,688 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,367 | ₩17,481 | ₩16,846 | ₩16,966 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,460 | ₩17,541 | ₩17,167 | ₩17,327 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,621 | ₩17,728 | ₩17,180 | ₩17,367 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,567 | ₩17,794 | ₩17,454 | ₩17,648 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,169 | ₩18,169 | ₩17,447 | ₩17,521 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,369 | ₩18,409 | ₩18,075 | ₩18,155 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,955 | ₩18,436 | ₩17,955 | ₩18,222 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,062 | ₩18,596 | ₩17,754 | ₩17,888 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,062 | ₩18,333 | ₩17,901 | ₩18,115 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,783 | ₩19,251 | ₩17,981 | ₩18,075 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,716 | ₩18,863 | ₩18,449 | ₩18,583 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,556 | ₩18,836 | ₩18,436 | ₩18,609 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,184 | ₩19,404 | ₩18,436 | ₩18,476 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,090 | ₩19,444 | ₩19,030 | ₩19,224 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,957 | ₩19,478 | ₩18,957 | ₩19,077 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,211 | ₩19,444 | ₩18,930 | ₩18,957 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,970 | ₩19,351 | ₩18,770 | ₩19,104 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,930 | ₩19,077 | ₩18,596 | ₩18,997 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,836 | ₩19,458 | ₩18,583 | ₩18,863 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,104 | ₩19,482 | ₩18,730 | ₩18,836 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,504 | ₩19,691 | ₩19,090 | ₩19,170 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,331 | ₩19,869 | ₩19,237 | ₩19,531 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,184 | ₩19,718 | ₩19,124 | ₩19,304 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,064 | ₩19,144 | ₩18,770 | ₩19,010 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,064 | ₩19,317 | ₩18,690 | ₩19,064 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,037 | ₩19,411 | ₩18,890 | ₩19,264 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,331 | ₩19,478 | ₩18,799 | ₩19,077 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,411 | ₩19,678 | ₩19,357 | ₩19,504 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,384 | ₩19,732 | ₩19,371 | ₩19,518 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,037 | ₩19,818 | ₩18,970 | ₩19,518 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,050 | ₩19,625 | ₩18,703 | ₩18,943 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,130 | ₩19,471 | ₩18,836 | ₩19,037 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,064 | ₩19,264 | ₩18,703 | ₩19,037 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,638 | ₩19,732 | ₩18,917 | ₩19,090 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,638 | ₩19,972 | ₩19,424 | ₩19,651 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,812 | ₩19,912 | ₩19,371 | ₩19,638 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,598 | ₩20,052 | ₩19,585 | ₩19,959 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,253 | ₩20,293 | ₩19,384 | ₩19,558 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,919 | ₩20,359 | ₩19,651 | ₩20,253 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,651 | ₩20,172 | ₩19,638 | ₩19,798 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,226 | ₩20,546 | ₩19,384 | ₩19,638 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,159 | ₩20,366 | ₩19,758 | ₩20,146 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,504 | ₩20,533 | ₩19,504 | ₩20,293 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,798 | ₩19,939 | ₩19,371 | ₩19,491 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,264 | ₩20,226 | ₩19,264 | ₩19,838 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,609 | ₩19,090 | ₩18,609 | ₩18,796 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,943 | ₩19,337 | ₩18,636 | ₩18,649 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,237 | ₩19,237 | ₩18,836 | ₩19,024 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,730 | ₩19,201 | ₩18,663 | ₩18,970 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,676 | ₩18,676 | ₩18,369 | ₩18,529 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,157 | ₩19,231 | ₩18,583 | ₩18,636 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,890 | ₩20,025 | ₩18,823 | ₩18,997 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,850 | ₩19,150 | ₩18,703 | ₩18,823 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,157 | ₩19,705 | ₩18,502 | ₩18,516 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,970 | ₩19,237 | ₩18,836 | ₩19,104 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,943 | ₩19,558 | ₩18,716 | ₩18,983 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,317 | ₩19,678 | ₩18,850 | ₩18,943 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,342 | ₩19,344 | ₩18,329 | ₩19,304 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,436 | ₩18,863 | ₩18,262 | ₩18,342 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,636 | ₩18,636 | ₩18,088 | ₩18,382 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,050 | ₩19,398 | ₩18,189 | ₩18,462 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,384 | ₩20,039 | ₩18,983 | ₩19,144 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,184 | ₩20,631 | ₩19,144 | ₩19,451 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,108 | ₩21,542 | ₩18,890 | ₩19,144 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,243 | ₩22,524 | ₩21,869 | ₩22,283 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,510 | ₩22,731 | ₩22,150 | ₩22,150 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,417 | ₩22,844 | ₩22,417 | ₩22,497 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,150 | ₩22,711 | ₩22,150 | ₩22,564 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,775 | ₩22,577 | ₩21,735 | ₩22,290 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,909 | ₩22,043 | ₩21,769 | ₩21,909 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,163 | ₩22,697 | ₩21,829 | ₩21,922 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,682 | ₩22,524 | ₩21,415 | ₩22,437 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,575 | ₩22,089 | ₩21,575 | ₩21,709 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,882 | ₩22,043 | ₩21,415 | ₩21,548 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,163 | ₩22,270 | ₩21,802 | ₩21,989 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,951 | ₩22,951 | ₩22,043 | ₩22,136 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,031 | ₩23,445 | ₩22,711 | ₩23,071 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,312 | ₩23,456 | ₩22,737 | ₩23,205 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,058 | ₩23,445 | ₩22,884 | ₩23,298 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,056 | ₩23,085 | ₩22,056 | ₩23,058 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,882 | ₩22,337 | ₩21,882 | ₩22,216 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,722 | ₩22,143 | ₩21,722 | ₩22,043 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,909 | ₩22,043 | ₩21,508 | ₩21,709 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,976 | ₩22,350 | ₩21,842 | ₩22,123 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,136 | ₩22,604 | ₩21,722 | ₩22,136 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,323 | ₩22,697 | ₩21,695 | ₩22,337 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,604 | ₩22,998 | ₩21,602 | ₩22,243 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,310 | ₩22,944 | ₩22,190 | ₩22,818 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,192 | ₩23,312 | ₩22,150 | ₩22,176 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,632 | ₩23,632 | ₩22,991 | ₩23,178 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,178 | ₩23,679 | ₩22,964 | ₩23,673 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,924 | ₩23,258 | ₩22,550 | ₩22,844 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,646 | ₩23,843 | ₩22,884 | ₩23,045 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,779 | ₩24,220 | ₩23,526 | ₩23,646 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,606 | ₩23,833 | ₩22,864 | ₩23,579 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,646 | ₩24,167 | ₩23,646 | ₩23,846 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,804 | ₩23,966 | ₩22,731 | ₩23,739 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,165 | ₩23,225 | ₩21,896 | ₩23,071 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,123 | ₩22,985 | ₩21,615 | ₩22,671 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,459 | ₩23,632 | ₩21,842 | ₩22,069 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,468 | ₩23,419 | ₩20,720 | ₩22,457 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,816 | ₩22,383 | ₩21,582 | ₩21,642 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,947 | ₩21,695 | ₩20,827 | ₩21,522 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,253 | ₩20,894 | ₩19,905 | ₩20,653 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,001 | ₩21,528 | ₩19,959 | ₩20,106 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,497 | ₩22,564 | ₩20,974 | ₩20,987 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,524 | ₩23,209 | ₩22,430 | ₩22,684 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,256 | ₩22,417 | ₩21,882 | ₩22,190 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,791 | ₩23,111 | ₩22,470 | ₩22,550 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,818 | ₩23,051 | ₩22,350 | ₩22,657 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,430 | ₩23,098 | ₩22,377 | ₩22,671 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,205 | ₩23,432 | ₩22,663 | ₩22,711 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,285 | ₩23,506 | ₩22,844 | ₩23,245 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,457 | ₩23,339 | ₩22,297 | ₩23,151 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,163 | ₩22,450 | ₩21,989 | ₩22,150 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,991 | ₩22,991 | ₩22,123 | ₩22,150 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,218 | ₩23,272 | ₩22,958 | ₩23,005 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,379 | ₩23,512 | ₩23,058 | ₩23,205 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,764 | ₩23,432 | ₩21,963 | ₩23,365 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,085 | ₩23,512 | ₩22,443 | ₩22,751 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,018 | ₩23,472 | ₩22,470 | ₩23,312 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,818 | ₩23,693 | ₩22,818 | ₩23,512 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,218 | ₩23,272 | ₩22,537 | ₩22,978 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,232 | ₩23,793 | ₩23,045 | ₩23,258 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,379 | ₩23,432 | ₩22,991 | ₩23,111 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,779 | ₩23,846 | ₩23,071 | ₩23,405 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,753 | ₩23,806 | ₩23,232 | ₩23,312 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,167 | ₩24,167 | ₩23,258 | ₩23,472 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,679 | ₩24,394 | ₩23,432 | ₩24,247 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,111 | ₩23,873 | ₩22,924 | ₩23,873 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,724 | ₩23,225 | ₩22,724 | ₩23,071 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,405 | ₩23,405 | ₩22,604 | ₩22,871 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,285 | ₩23,926 | ₩23,198 | ₩23,673 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,285 | ₩23,576 | ₩22,891 | ₩23,071 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,138 | ₩23,392 | ₩22,711 | ₩22,884 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,472 | ₩23,849 | ₩22,671 | ₩23,045 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,980 | ₩24,260 | ₩23,405 | ₩23,499 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,432 | ₩24,113 | ₩23,131 | ₩23,980 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,192 | ₩23,913 | ₩23,192 | ₩23,766 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,405 | ₩23,612 | ₩22,844 | ₩23,005 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,274 | ₩24,280 | ₩23,499 | ₩23,539 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,180 | ₩24,688 | ₩23,860 | ₩24,207 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,087 | ₩24,394 | ₩23,526 | ₩24,180 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,298 | ₩24,581 | ₩22,724 | ₩24,220 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,621 | ₩24,835 | ₩23,432 | ₩23,526 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,047 | ₩25,022 | ₩23,606 | ₩24,608 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,886 | ₩24,113 | ₩23,579 | ₩24,087 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,526 | ₩24,340 | ₩23,392 | ₩24,006 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,379 | ₩24,127 | ₩22,998 | ₩23,646 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,777 | ₩23,459 | ₩22,597 | ₩23,379 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,671 | ₩23,071 | ₩22,410 | ₩22,804 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,722 | ₩22,791 | ₩21,722 | ₩22,711 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,018 | ₩23,245 | ₩21,709 | ₩21,709 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,871 | ₩23,245 | ₩22,711 | ₩23,205 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,043 | ₩22,871 | ₩22,043 | ₩22,764 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,245 | ₩23,245 | ₩21,802 | ₩22,043 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,249 | ₩25,269 | ₩22,737 | ₩23,018 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,716 | ₩25,783 | ₩24,915 | ₩24,982 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,556 | ₩26,318 | ₩25,556 | ₩25,783 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,142 | ₩26,050 | ₩25,142 | ₩25,877 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,634 | ₩25,382 | ₩24,474 | ₩25,102 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,568 | ₩25,129 | ₩24,247 | ₩24,688 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,835 | ₩25,193 | ₩24,247 | ₩24,608 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,022 | ₩25,075 | ₩24,327 | ₩24,661 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,781 | ₩25,222 | ₩24,387 | ₩24,394 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,102 | ₩25,382 | ₩24,541 | ₩24,928 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,249 | ₩25,249 | ₩24,688 | ₩25,102 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,902 | ₩25,329 | ₩24,581 | ₩25,222 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,942 | ₩25,249 | ₩24,581 | ₩25,035 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,195 | ₩25,777 | ₩24,781 | ₩24,875 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,262 | ₩25,369 | ₩24,928 | ₩25,075 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,236 | ₩25,449 | ₩24,975 | ₩25,169 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,249 | ₩25,382 | ₩24,821 | ₩24,848 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,262 | ₩25,389 | ₩24,781 | ₩25,069 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,516 | ₩25,917 | ₩25,115 | ₩25,449 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,903 | ₩25,903 | ₩25,236 | ₩25,449 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,823 | ₩25,917 | ₩24,995 | ₩25,730 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,089 | ₩26,224 | ₩25,089 | ₩25,610 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,915 | ₩25,115 | ₩24,581 | ₩24,674 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,713 | ₩25,202 | ₩23,686 | ₩24,728 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,020 | ₩24,047 | ₩23,526 | ₩23,619 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,713 | ₩24,287 | ₩23,379 | ₩24,020 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,125 | ₩23,960 | ₩23,018 | ₩23,659 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,205 | ₩23,873 | ₩23,178 | ₩23,178 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,646 | ₩23,946 | ₩22,844 | ₩22,991 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,153 | ₩24,374 | ₩23,539 | ₩23,940 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,381 | ₩24,581 | ₩23,966 | ₩24,033 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,194 | ₩24,507 | ₩23,071 | ₩24,314 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,938 | ₩24,314 | ₩22,818 | ₩24,207 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,924 | ₩23,310 | ₩22,524 | ₩22,791 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,379 | ₩24,020 | ₩22,256 | ₩22,524 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,868 | ₩24,868 | ₩23,779 | ₩23,860 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,300 | ₩24,684 | ₩24,260 | ₩24,421 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,434 | ₩25,262 | ₩24,104 | ₩24,554 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,327 | ₩24,601 | ₩23,993 | ₩24,381 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,113 | ₩24,715 | ₩24,060 | ₩24,554 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,808 | ₩25,115 | ₩24,180 | ₩24,340 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,739 | ₩24,755 | ₩23,739 | ₩24,741 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,900 | ₩24,187 | ₩23,726 | ₩24,020 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,926 | ₩24,047 | ₩23,432 | ₩23,459 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,180 | ₩24,487 | ₩23,886 | ₩24,087 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,819 | ₩24,819 | ₩23,913 | ₩24,247 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,073 | ₩24,610 | ₩23,379 | ₩23,913 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,407 | ₩24,744 | ₩23,960 | ₩24,474 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,755 | ₩25,008 | ₩24,407 | ₩24,487 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,073 | ₩24,942 | ₩24,073 | ₩24,781 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,274 | ₩25,102 | ₩23,980 | ₩24,140 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,327 | ₩24,661 | ₩24,160 | ₩24,407 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,781 | ₩25,075 | ₩24,474 | ₩24,574 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,875 | ₩25,169 | ₩24,527 | ₩24,634 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,715 | ₩25,135 | ₩24,661 | ₩24,715 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,915 | ₩24,915 | ₩24,194 | ₩24,848 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,384 | ₩26,625 | ₩24,674 | ₩24,908 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,476 | ₩26,758 | ₩25,376 | ₩26,304 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,810 | ₩26,030 | ₩24,474 | ₩25,109 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,278 | ₩26,558 | ₩25,690 | ₩26,010 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,674 | ₩26,171 | ₩24,661 | ₩26,157 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,127 | ₩24,821 | ₩23,980 | ₩24,674 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,207 | ₩24,514 | ₩23,673 | ₩24,340 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,953 | ₩24,768 | ₩23,913 | ₩24,274 | +1.34% | 17.1만 |
|---|