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 | ₩16,603 | ₩17,579 | ₩16,603 | ₩16,763 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,111 | ₩17,525 | ₩16,603 | ₩16,603 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,552 | ₩17,686 | ₩17,120 | ₩17,178 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,060 | ₩18,087 | ₩17,512 | ₩17,579 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,020 | ₩18,220 | ₩17,779 | ₩18,060 | +0.22% | 5만 |
| 2026.10.02 | ₩18,287 | ₩18,421 | ₩17,953 | ₩18,073 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,262 | ₩18,407 | ₩18,006 | ₩18,180 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,448 | ₩18,688 | ₩18,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,407 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,768 | ₩18,768 | ₩18,367 | ₩18,448 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,287 | ₩18,715 | ₩18,287 | ₩18,621 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,528 | ₩18,762 | ₩18,314 | ₩18,501 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,407 | ₩18,675 | ₩18,052 | ₩18,488 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,448 | ₩18,448 | ₩17,819 | ₩18,247 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,886 | ₩18,702 | ₩17,886 | ₩18,648 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,033 | ₩18,033 | ₩17,378 | ₩17,793 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,940 | ₩18,033 | ₩17,779 | ₩17,913 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,846 | ₩17,926 | ₩17,532 | ₩17,846 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,153 | ₩18,153 | ₩17,539 | ₩17,672 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,367 | ₩18,367 | ₩17,632 | ₩18,006 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,605 | ₩18,715 | ₩17,605 | ₩18,555 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,461 | ₩18,461 | ₩17,311 | ₩17,525 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,367 | ₩18,474 | ₩17,893 | ₩18,327 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,966 | ₩18,808 | ₩17,659 | ₩18,501 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,645 | ₩18,274 | ₩17,458 | ₩17,966 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,552 | ₩17,926 | ₩17,418 | ₩17,766 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,512 | ₩17,819 | ₩17,104 | ₩17,659 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,990 | ₩17,552 | ₩16,977 | ₩17,458 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩17,004 | ₩17,365 | ₩16,823 | ₩16,870 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,937 | ₩17,311 | ₩16,777 | ₩16,857 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,619 | ₩17,619 | ₩16,736 | ₩16,924 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩17,004 | ₩17,712 | ₩17,004 | ₩17,699 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,378 | ₩17,492 | ₩16,857 | ₩16,977 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,472 | ₩17,552 | ₩17,178 | ₩17,338 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,632 | ₩17,739 | ₩17,191 | ₩17,378 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,579 | ₩17,806 | ₩17,465 | ₩17,659 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,180 | ₩18,180 | ₩17,458 | ₩17,532 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,381 | ₩18,421 | ₩18,087 | ₩18,167 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,966 | ₩18,448 | ₩17,966 | ₩18,234 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,073 | ₩18,608 | ₩17,766 | ₩17,899 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,073 | ₩18,345 | ₩17,913 | ₩18,127 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,795 | ₩19,263 | ₩17,993 | ₩18,087 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,728 | ₩18,875 | ₩18,461 | ₩18,595 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,568 | ₩18,849 | ₩18,448 | ₩18,621 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,196 | ₩19,417 | ₩18,448 | ₩18,488 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,103 | ₩19,457 | ₩19,042 | ₩19,236 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,969 | ₩19,490 | ₩18,969 | ₩19,089 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,223 | ₩19,457 | ₩18,942 | ₩18,969 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,982 | ₩19,363 | ₩18,782 | ₩19,116 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,942 | ₩19,089 | ₩18,608 | ₩19,009 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,849 | ₩19,470 | ₩18,595 | ₩18,875 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,116 | ₩19,494 | ₩18,742 | ₩18,849 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,517 | ₩19,704 | ₩19,103 | ₩19,183 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,343 | ₩19,882 | ₩19,250 | ₩19,544 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,196 | ₩19,731 | ₩19,136 | ₩19,316 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,076 | ₩19,156 | ₩18,782 | ₩19,022 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,076 | ₩19,330 | ₩18,702 | ₩19,076 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,049 | ₩19,423 | ₩18,902 | ₩19,276 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,343 | ₩19,490 | ₩18,811 | ₩19,089 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,423 | ₩19,691 | ₩19,370 | ₩19,517 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,397 | ₩19,744 | ₩19,383 | ₩19,530 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,049 | ₩19,831 | ₩18,982 | ₩19,530 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,062 | ₩19,637 | ₩18,715 | ₩18,956 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,143 | ₩19,484 | ₩18,849 | ₩19,049 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,076 | ₩19,276 | ₩18,715 | ₩19,049 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,651 | ₩19,744 | ₩18,929 | ₩19,103 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,651 | ₩19,985 | ₩19,437 | ₩19,664 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,824 | ₩19,925 | ₩19,383 | ₩19,651 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,611 | ₩20,065 | ₩19,597 | ₩19,971 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,266 | ₩20,306 | ₩19,397 | ₩19,570 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,931 | ₩20,373 | ₩19,664 | ₩20,266 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,664 | ₩20,185 | ₩19,651 | ₩19,811 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,239 | ₩20,560 | ₩19,397 | ₩19,651 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,172 | ₩20,379 | ₩19,771 | ₩20,159 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,517 | ₩20,546 | ₩19,517 | ₩20,306 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,811 | ₩19,951 | ₩19,383 | ₩19,504 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,276 | ₩20,239 | ₩19,276 | ₩19,851 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,621 | ₩19,103 | ₩18,621 | ₩18,808 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,956 | ₩19,350 | ₩18,648 | ₩18,661 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,250 | ₩19,250 | ₩18,849 | ₩19,036 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,742 | ₩19,214 | ₩18,675 | ₩18,982 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,688 | ₩18,688 | ₩18,381 | ₩18,541 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,169 | ₩19,243 | ₩18,595 | ₩18,648 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,902 | ₩20,038 | ₩18,835 | ₩19,009 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,862 | ₩19,163 | ₩18,715 | ₩18,835 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,169 | ₩19,718 | ₩18,514 | ₩18,528 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,982 | ₩19,250 | ₩18,849 | ₩19,116 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,956 | ₩19,570 | ₩18,728 | ₩18,996 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,330 | ₩19,691 | ₩18,862 | ₩18,956 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,354 | ₩19,357 | ₩18,341 | ₩19,316 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,448 | ₩18,875 | ₩18,274 | ₩18,354 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,648 | ₩18,648 | ₩18,100 | ₩18,394 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,062 | ₩19,410 | ₩18,200 | ₩18,474 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,397 | ₩20,052 | ₩18,996 | ₩19,156 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,196 | ₩20,644 | ₩19,156 | ₩19,464 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,121 | ₩21,556 | ₩18,902 | ₩19,156 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,257 | ₩22,538 | ₩21,883 | ₩22,297 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,525 | ₩22,745 | ₩22,164 | ₩22,164 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,431 | ₩22,859 | ₩22,431 | ₩22,511 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,164 | ₩22,725 | ₩22,164 | ₩22,578 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,790 | ₩22,592 | ₩21,749 | ₩22,304 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,923 | ₩22,057 | ₩21,783 | ₩21,923 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,177 | ₩22,712 | ₩21,843 | ₩21,937 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,696 | ₩22,538 | ₩21,429 | ₩22,451 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,589 | ₩22,104 | ₩21,589 | ₩21,723 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,896 | ₩22,057 | ₩21,429 | ₩21,562 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,177 | ₩22,284 | ₩21,816 | ₩22,003 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,966 | ₩22,966 | ₩22,057 | ₩22,150 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,046 | ₩23,460 | ₩22,725 | ₩23,086 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,327 | ₩23,471 | ₩22,752 | ₩23,220 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,073 | ₩23,460 | ₩22,899 | ₩23,313 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,070 | ₩23,100 | ₩22,070 | ₩23,073 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,896 | ₩22,351 | ₩21,896 | ₩22,231 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,736 | ₩22,157 | ₩21,736 | ₩22,057 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,923 | ₩22,057 | ₩21,522 | ₩21,723 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,990 | ₩22,364 | ₩21,856 | ₩22,137 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,150 | ₩22,618 | ₩21,736 | ₩22,150 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,338 | ₩22,712 | ₩21,709 | ₩22,351 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,618 | ₩23,013 | ₩21,616 | ₩22,257 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,324 | ₩22,959 | ₩22,204 | ₩22,832 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,207 | ₩23,327 | ₩22,164 | ₩22,191 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,648 | ₩23,648 | ₩23,006 | ₩23,193 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,193 | ₩23,694 | ₩22,979 | ₩23,688 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,939 | ₩23,273 | ₩22,565 | ₩22,859 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,661 | ₩23,859 | ₩22,899 | ₩23,059 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,795 | ₩24,236 | ₩23,541 | ₩23,661 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,621 | ₩23,848 | ₩22,879 | ₩23,594 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,661 | ₩24,182 | ₩23,661 | ₩23,862 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,819 | ₩23,982 | ₩22,745 | ₩23,755 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,180 | ₩23,240 | ₩21,910 | ₩23,086 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,137 | ₩22,999 | ₩21,629 | ₩22,685 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,474 | ₩23,648 | ₩21,856 | ₩22,084 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,482 | ₩23,434 | ₩20,733 | ₩22,471 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,830 | ₩22,398 | ₩21,596 | ₩21,656 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,961 | ₩21,709 | ₩20,840 | ₩21,536 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,266 | ₩20,907 | ₩19,918 | ₩20,667 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,014 | ₩21,542 | ₩19,971 | ₩20,119 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,511 | ₩22,578 | ₩20,987 | ₩21,001 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,538 | ₩23,224 | ₩22,445 | ₩22,699 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,271 | ₩22,431 | ₩21,896 | ₩22,204 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,805 | ₩23,126 | ₩22,485 | ₩22,565 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,832 | ₩23,066 | ₩22,364 | ₩22,672 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,445 | ₩23,113 | ₩22,391 | ₩22,685 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,220 | ₩23,447 | ₩22,677 | ₩22,725 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,300 | ₩23,521 | ₩22,859 | ₩23,260 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,471 | ₩23,354 | ₩22,311 | ₩23,166 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,177 | ₩22,465 | ₩22,003 | ₩22,164 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩23,006 | ₩23,006 | ₩22,137 | ₩22,164 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,233 | ₩23,287 | ₩22,973 | ₩23,019 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,394 | ₩23,527 | ₩23,073 | ₩23,220 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,779 | ₩23,447 | ₩21,977 | ₩23,380 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,100 | ₩23,527 | ₩22,458 | ₩22,765 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,033 | ₩23,487 | ₩22,485 | ₩23,327 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,832 | ₩23,708 | ₩22,832 | ₩23,527 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,233 | ₩23,287 | ₩22,551 | ₩22,993 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,247 | ₩23,808 | ₩23,059 | ₩23,273 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,394 | ₩23,447 | ₩23,006 | ₩23,126 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,795 | ₩23,862 | ₩23,086 | ₩23,420 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,768 | ₩23,821 | ₩23,247 | ₩23,327 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,182 | ₩24,182 | ₩23,273 | ₩23,487 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,694 | ₩24,410 | ₩23,447 | ₩24,263 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,126 | ₩23,888 | ₩22,939 | ₩23,888 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,739 | ₩23,240 | ₩22,739 | ₩23,086 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,420 | ₩23,420 | ₩22,618 | ₩22,886 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,300 | ₩23,942 | ₩23,213 | ₩23,688 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,300 | ₩23,591 | ₩22,906 | ₩23,086 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,153 | ₩23,407 | ₩22,725 | ₩22,899 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,487 | ₩23,864 | ₩22,685 | ₩23,059 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,995 | ₩24,276 | ₩23,420 | ₩23,514 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,447 | ₩24,129 | ₩23,146 | ₩23,995 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,207 | ₩23,928 | ₩23,207 | ₩23,781 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,420 | ₩23,628 | ₩22,859 | ₩23,019 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,289 | ₩24,296 | ₩23,514 | ₩23,554 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,196 | ₩24,704 | ₩23,875 | ₩24,222 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,102 | ₩24,410 | ₩23,541 | ₩24,196 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,313 | ₩24,597 | ₩22,739 | ₩24,236 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,637 | ₩24,851 | ₩23,447 | ₩23,541 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,062 | ₩25,038 | ₩23,621 | ₩24,623 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,902 | ₩24,129 | ₩23,594 | ₩24,102 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,541 | ₩24,356 | ₩23,407 | ₩24,022 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,394 | ₩24,142 | ₩23,013 | ₩23,661 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,792 | ₩23,474 | ₩22,612 | ₩23,394 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,685 | ₩23,086 | ₩22,424 | ₩22,819 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,736 | ₩22,805 | ₩21,736 | ₩22,725 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,033 | ₩23,260 | ₩21,723 | ₩21,723 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,886 | ₩23,260 | ₩22,725 | ₩23,220 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,057 | ₩22,886 | ₩22,057 | ₩22,779 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,260 | ₩23,260 | ₩21,816 | ₩22,057 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,265 | ₩25,285 | ₩22,752 | ₩23,033 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,733 | ₩25,800 | ₩24,931 | ₩24,998 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,573 | ₩26,335 | ₩25,573 | ₩25,800 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,158 | ₩26,067 | ₩25,158 | ₩25,893 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,650 | ₩25,399 | ₩24,490 | ₩25,118 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,583 | ₩25,145 | ₩24,263 | ₩24,704 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,851 | ₩25,209 | ₩24,263 | ₩24,623 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,038 | ₩25,091 | ₩24,343 | ₩24,677 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,797 | ₩25,238 | ₩24,403 | ₩24,410 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,118 | ₩25,399 | ₩24,557 | ₩24,944 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,265 | ₩25,265 | ₩24,704 | ₩25,118 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,918 | ₩25,345 | ₩24,597 | ₩25,238 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,958 | ₩25,265 | ₩24,597 | ₩25,051 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,212 | ₩25,793 | ₩24,797 | ₩24,891 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,279 | ₩25,385 | ₩24,944 | ₩25,091 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,252 | ₩25,466 | ₩24,991 | ₩25,185 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,265 | ₩25,399 | ₩24,837 | ₩24,864 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,279 | ₩25,406 | ₩24,797 | ₩25,085 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,532 | ₩25,934 | ₩25,131 | ₩25,466 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,920 | ₩25,920 | ₩25,252 | ₩25,466 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,840 | ₩25,934 | ₩25,011 | ₩25,746 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,105 | ₩26,241 | ₩25,105 | ₩25,626 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,931 | ₩25,131 | ₩24,597 | ₩24,690 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,728 | ₩25,218 | ₩23,701 | ₩24,744 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,035 | ₩24,062 | ₩23,541 | ₩23,634 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,728 | ₩24,303 | ₩23,394 | ₩24,035 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,140 | ₩23,975 | ₩23,033 | ₩23,674 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,220 | ₩23,888 | ₩23,193 | ₩23,193 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,661 | ₩23,962 | ₩22,859 | ₩23,006 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,169 | ₩24,390 | ₩23,554 | ₩23,955 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,396 | ₩24,597 | ₩23,982 | ₩24,049 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,209 | ₩24,523 | ₩23,086 | ₩24,329 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,953 | ₩24,329 | ₩22,832 | ₩24,222 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,939 | ₩23,325 | ₩22,538 | ₩22,805 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,394 | ₩24,035 | ₩22,271 | ₩22,538 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,884 | ₩24,884 | ₩23,795 | ₩23,875 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,316 | ₩24,700 | ₩24,276 | ₩24,436 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,450 | ₩25,279 | ₩24,120 | ₩24,570 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,343 | ₩24,617 | ₩24,009 | ₩24,396 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,129 | ₩24,730 | ₩24,075 | ₩24,570 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,824 | ₩25,131 | ₩24,196 | ₩24,356 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,755 | ₩24,771 | ₩23,755 | ₩24,757 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,915 | ₩24,202 | ₩23,741 | ₩24,035 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,942 | ₩24,062 | ₩23,447 | ₩23,474 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,196 | ₩24,503 | ₩23,902 | ₩24,102 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,835 | ₩24,835 | ₩23,928 | ₩24,263 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,089 | ₩24,626 | ₩23,394 | ₩23,928 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,423 | ₩24,760 | ₩23,975 | ₩24,490 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,771 | ₩25,025 | ₩24,423 | ₩24,503 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,089 | ₩24,958 | ₩24,089 | ₩24,797 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,289 | ₩25,118 | ₩23,995 | ₩24,156 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,343 | ₩24,677 | ₩24,176 | ₩24,423 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,797 | ₩25,091 | ₩24,490 | ₩24,590 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,891 | ₩25,185 | ₩24,543 | ₩24,650 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,730 | ₩25,152 | ₩24,677 | ₩24,730 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,931 | ₩24,931 | ₩24,209 | ₩24,864 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,401 | ₩26,642 | ₩24,690 | ₩24,924 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,492 | ₩26,776 | ₩25,392 | ₩26,321 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,827 | ₩26,047 | ₩24,490 | ₩25,125 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,294 | ₩26,575 | ₩25,706 | ₩26,027 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,690 | ₩26,188 | ₩24,677 | ₩26,174 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,142 | ₩24,837 | ₩23,995 | ₩24,690 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,222 | ₩24,530 | ₩23,688 | ₩24,356 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,968 | ₩24,784 | ₩23,928 | ₩24,289 | +1.34% | 17.1만 |
|---|