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 | ₩16,572 | ₩17,546 | ₩16,572 | ₩16,732 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,079 | ₩17,492 | ₩16,572 | ₩16,572 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,519 | ₩17,653 | ₩17,088 | ₩17,145 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,026 | ₩18,053 | ₩17,479 | ₩17,546 | -2.66% | 5.9만 |
| 2026.10.05 | ₩17,986 | ₩18,186 | ₩17,746 | ₩18,026 | +0.22% | 5만 |
| 2026.10.02 | ₩18,253 | ₩18,386 | ₩17,919 | ₩18,039 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,228 | ₩18,373 | ₩17,973 | ₩18,146 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,413 | ₩18,653 | ₩18,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,373 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,733 | ₩18,733 | ₩18,333 | ₩18,413 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,253 | ₩18,680 | ₩18,253 | ₩18,587 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,493 | ₩18,727 | ₩18,280 | ₩18,466 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,373 | ₩18,640 | ₩18,018 | ₩18,453 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,413 | ₩18,413 | ₩17,786 | ₩18,213 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,853 | ₩18,667 | ₩17,853 | ₩18,613 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩17,999 | ₩17,999 | ₩17,346 | ₩17,759 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,906 | ₩17,999 | ₩17,746 | ₩17,879 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,813 | ₩17,893 | ₩17,499 | ₩17,813 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,120 | ₩18,120 | ₩17,506 | ₩17,639 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,333 | ₩18,333 | ₩17,599 | ₩17,973 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,572 | ₩18,680 | ₩17,572 | ₩18,520 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,426 | ₩18,426 | ₩17,279 | ₩17,492 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,333 | ₩18,440 | ₩17,859 | ₩18,293 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,933 | ₩18,773 | ₩17,626 | ₩18,466 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,612 | ₩18,240 | ₩17,426 | ₩17,933 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,519 | ₩17,893 | ₩17,386 | ₩17,733 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,479 | ₩17,786 | ₩17,072 | ₩17,626 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,959 | ₩17,519 | ₩16,945 | ₩17,426 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,972 | ₩17,332 | ₩16,792 | ₩16,839 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,905 | ₩17,279 | ₩16,745 | ₩16,825 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,586 | ₩17,586 | ₩16,705 | ₩16,892 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,972 | ₩17,679 | ₩16,972 | ₩17,666 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,346 | ₩17,459 | ₩16,825 | ₩16,945 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,439 | ₩17,519 | ₩17,145 | ₩17,306 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,599 | ₩17,706 | ₩17,159 | ₩17,346 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,546 | ₩17,773 | ₩17,432 | ₩17,626 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,146 | ₩18,146 | ₩17,426 | ₩17,499 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,346 | ₩18,386 | ₩18,053 | ₩18,133 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,933 | ₩18,413 | ₩17,933 | ₩18,200 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,039 | ₩18,573 | ₩17,733 | ₩17,866 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,039 | ₩18,310 | ₩17,879 | ₩18,093 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,760 | ₩19,227 | ₩17,959 | ₩18,053 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,693 | ₩18,840 | ₩18,426 | ₩18,560 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,533 | ₩18,813 | ₩18,413 | ₩18,587 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,160 | ₩19,380 | ₩18,413 | ₩18,453 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,067 | ₩19,420 | ₩19,007 | ₩19,200 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,933 | ₩19,454 | ₩18,933 | ₩19,054 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,187 | ₩19,420 | ₩18,907 | ₩18,933 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,947 | ₩19,327 | ₩18,747 | ₩19,080 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,907 | ₩19,054 | ₩18,573 | ₩18,973 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,813 | ₩19,434 | ₩18,560 | ₩18,840 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,080 | ₩19,458 | ₩18,707 | ₩18,813 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,480 | ₩19,667 | ₩19,067 | ₩19,147 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,307 | ₩19,845 | ₩19,214 | ₩19,507 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,160 | ₩19,694 | ₩19,100 | ₩19,280 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,040 | ₩19,120 | ₩18,747 | ₩18,987 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,040 | ₩19,294 | ₩18,667 | ₩19,040 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,013 | ₩19,387 | ₩18,867 | ₩19,240 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,307 | ₩19,454 | ₩18,776 | ₩19,054 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,387 | ₩19,654 | ₩19,334 | ₩19,480 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,360 | ₩19,707 | ₩19,347 | ₩19,494 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,013 | ₩19,794 | ₩18,947 | ₩19,494 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,027 | ₩19,601 | ₩18,680 | ₩18,920 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,107 | ₩19,447 | ₩18,813 | ₩19,013 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,040 | ₩19,240 | ₩18,680 | ₩19,013 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,614 | ₩19,707 | ₩18,893 | ₩19,067 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,614 | ₩19,947 | ₩19,400 | ₩19,627 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,787 | ₩19,887 | ₩19,347 | ₩19,614 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,574 | ₩20,028 | ₩19,561 | ₩19,934 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,228 | ₩20,268 | ₩19,360 | ₩19,534 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,894 | ₩20,334 | ₩19,627 | ₩20,228 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,627 | ₩20,148 | ₩19,614 | ₩19,774 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,201 | ₩20,521 | ₩19,360 | ₩19,614 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,134 | ₩20,341 | ₩19,734 | ₩20,121 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,480 | ₩20,508 | ₩19,480 | ₩20,268 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,774 | ₩19,914 | ₩19,347 | ₩19,467 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,240 | ₩20,201 | ₩19,240 | ₩19,814 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,587 | ₩19,067 | ₩18,587 | ₩18,773 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,920 | ₩19,314 | ₩18,613 | ₩18,627 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,214 | ₩19,214 | ₩18,813 | ₩19,000 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,707 | ₩19,178 | ₩18,640 | ₩18,947 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,653 | ₩18,653 | ₩18,346 | ₩18,506 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,134 | ₩19,207 | ₩18,560 | ₩18,613 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,867 | ₩20,001 | ₩18,800 | ₩18,973 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,827 | ₩19,127 | ₩18,680 | ₩18,800 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,134 | ₩19,681 | ₩18,480 | ₩18,493 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,947 | ₩19,214 | ₩18,813 | ₩19,080 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,920 | ₩19,534 | ₩18,693 | ₩18,960 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,294 | ₩19,654 | ₩18,827 | ₩18,920 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,320 | ₩19,320 | ₩18,306 | ₩19,280 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,413 | ₩18,840 | ₩18,240 | ₩18,320 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,613 | ₩18,613 | ₩18,066 | ₩18,360 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,027 | ₩19,374 | ₩18,166 | ₩18,440 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,360 | ₩20,014 | ₩18,960 | ₩19,120 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,160 | ₩20,605 | ₩19,120 | ₩19,427 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,082 | ₩21,515 | ₩18,867 | ₩19,120 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,216 | ₩22,496 | ₩21,842 | ₩22,256 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,483 | ₩22,703 | ₩22,122 | ₩22,122 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,389 | ₩22,816 | ₩22,389 | ₩22,469 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,122 | ₩22,683 | ₩22,122 | ₩22,536 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,749 | ₩22,549 | ₩21,709 | ₩22,262 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,882 | ₩22,016 | ₩21,742 | ₩21,882 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,136 | ₩22,669 | ₩21,802 | ₩21,896 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,655 | ₩22,496 | ₩21,389 | ₩22,409 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,549 | ₩22,062 | ₩21,549 | ₩21,682 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,856 | ₩22,016 | ₩21,389 | ₩21,522 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,136 | ₩22,242 | ₩21,775 | ₩21,962 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,923 | ₩22,923 | ₩22,016 | ₩22,109 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,003 | ₩23,417 | ₩22,683 | ₩23,043 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,283 | ₩23,427 | ₩22,709 | ₩23,176 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,030 | ₩23,417 | ₩22,856 | ₩23,270 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,029 | ₩23,056 | ₩22,029 | ₩23,030 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,856 | ₩22,309 | ₩21,856 | ₩22,189 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,695 | ₩22,116 | ₩21,695 | ₩22,016 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,882 | ₩22,016 | ₩21,482 | ₩21,682 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,949 | ₩22,323 | ₩21,815 | ₩22,096 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,109 | ₩22,576 | ₩21,695 | ₩22,109 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,296 | ₩22,669 | ₩21,669 | ₩22,309 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,576 | ₩22,970 | ₩21,575 | ₩22,216 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,282 | ₩22,916 | ₩22,162 | ₩22,790 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,163 | ₩23,283 | ₩22,122 | ₩22,149 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,603 | ₩23,603 | ₩22,963 | ₩23,150 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,150 | ₩23,650 | ₩22,936 | ₩23,643 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,896 | ₩23,230 | ₩22,523 | ₩22,816 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,617 | ₩23,814 | ₩22,856 | ₩23,016 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,750 | ₩24,190 | ₩23,497 | ₩23,617 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,577 | ₩23,804 | ₩22,836 | ₩23,550 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,617 | ₩24,137 | ₩23,617 | ₩23,817 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,776 | ₩23,937 | ₩22,703 | ₩23,710 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,136 | ₩23,196 | ₩21,869 | ₩23,043 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,096 | ₩22,956 | ₩21,589 | ₩22,643 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,430 | ₩23,603 | ₩21,815 | ₩22,042 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,442 | ₩23,390 | ₩20,695 | ₩22,429 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,789 | ₩22,356 | ₩21,555 | ₩21,615 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,922 | ₩21,669 | ₩20,801 | ₩21,495 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,228 | ₩20,868 | ₩19,881 | ₩20,628 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩20,975 | ₩21,502 | ₩19,934 | ₩20,081 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,469 | ₩22,536 | ₩20,948 | ₩20,962 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,496 | ₩23,180 | ₩22,403 | ₩22,656 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,229 | ₩22,389 | ₩21,856 | ₩22,162 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,763 | ₩23,083 | ₩22,443 | ₩22,523 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,790 | ₩23,023 | ₩22,323 | ₩22,629 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,403 | ₩23,070 | ₩22,349 | ₩22,643 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,176 | ₩23,403 | ₩22,635 | ₩22,683 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,257 | ₩23,477 | ₩22,816 | ₩23,216 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,429 | ₩23,310 | ₩22,269 | ₩23,123 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,136 | ₩22,423 | ₩21,962 | ₩22,122 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,963 | ₩22,963 | ₩22,096 | ₩22,122 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,190 | ₩23,243 | ₩22,930 | ₩22,976 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,350 | ₩23,483 | ₩23,030 | ₩23,176 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,736 | ₩23,403 | ₩21,936 | ₩23,337 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,056 | ₩23,483 | ₩22,416 | ₩22,723 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩22,990 | ₩23,443 | ₩22,443 | ₩23,283 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,790 | ₩23,663 | ₩22,790 | ₩23,483 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,190 | ₩23,243 | ₩22,509 | ₩22,950 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,203 | ₩23,764 | ₩23,016 | ₩23,230 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,350 | ₩23,403 | ₩22,963 | ₩23,083 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,750 | ₩23,817 | ₩23,043 | ₩23,377 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,723 | ₩23,777 | ₩23,203 | ₩23,283 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,137 | ₩24,137 | ₩23,230 | ₩23,443 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,650 | ₩24,364 | ₩23,403 | ₩24,217 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,083 | ₩23,844 | ₩22,896 | ₩23,844 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,696 | ₩23,196 | ₩22,696 | ₩23,043 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,377 | ₩23,377 | ₩22,576 | ₩22,843 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,257 | ₩23,897 | ₩23,170 | ₩23,643 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,257 | ₩23,547 | ₩22,863 | ₩23,043 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,110 | ₩23,363 | ₩22,683 | ₩22,856 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,443 | ₩23,820 | ₩22,643 | ₩23,016 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,950 | ₩24,231 | ₩23,377 | ₩23,470 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,403 | ₩24,084 | ₩23,103 | ₩23,950 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,163 | ₩23,884 | ₩23,163 | ₩23,737 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,377 | ₩23,583 | ₩22,816 | ₩22,976 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,244 | ₩24,251 | ₩23,470 | ₩23,510 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,150 | ₩24,657 | ₩23,830 | ₩24,177 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,057 | ₩24,364 | ₩23,497 | ₩24,150 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,270 | ₩24,551 | ₩22,696 | ₩24,190 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,591 | ₩24,804 | ₩23,403 | ₩23,497 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,017 | ₩24,991 | ₩23,577 | ₩24,577 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,857 | ₩24,084 | ₩23,550 | ₩24,057 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,497 | ₩24,311 | ₩23,363 | ₩23,977 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,350 | ₩24,097 | ₩22,970 | ₩23,617 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,749 | ₩23,430 | ₩22,569 | ₩23,350 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,643 | ₩23,043 | ₩22,383 | ₩22,776 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,695 | ₩22,763 | ₩21,695 | ₩22,683 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩22,990 | ₩23,216 | ₩21,682 | ₩21,682 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,843 | ₩23,216 | ₩22,683 | ₩23,176 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,016 | ₩22,843 | ₩22,016 | ₩22,736 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,216 | ₩23,216 | ₩21,775 | ₩22,016 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,218 | ₩25,238 | ₩22,709 | ₩22,990 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,685 | ₩25,752 | ₩24,884 | ₩24,951 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,525 | ₩26,285 | ₩25,525 | ₩25,752 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,111 | ₩26,018 | ₩25,111 | ₩25,845 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,604 | ₩25,351 | ₩24,444 | ₩25,071 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,537 | ₩25,098 | ₩24,217 | ₩24,657 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,804 | ₩25,162 | ₩24,217 | ₩24,577 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩24,991 | ₩25,044 | ₩24,297 | ₩24,631 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,751 | ₩25,191 | ₩24,357 | ₩24,364 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,071 | ₩25,351 | ₩24,511 | ₩24,898 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,218 | ₩25,218 | ₩24,657 | ₩25,071 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,871 | ₩25,298 | ₩24,551 | ₩25,191 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,911 | ₩25,218 | ₩24,551 | ₩25,004 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,165 | ₩25,745 | ₩24,751 | ₩24,844 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,231 | ₩25,338 | ₩24,898 | ₩25,044 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,205 | ₩25,418 | ₩24,944 | ₩25,138 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,218 | ₩25,351 | ₩24,791 | ₩24,818 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,231 | ₩25,358 | ₩24,751 | ₩25,038 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,485 | ₩25,885 | ₩25,084 | ₩25,418 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,872 | ₩25,872 | ₩25,205 | ₩25,418 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,792 | ₩25,885 | ₩24,964 | ₩25,698 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,058 | ₩26,192 | ₩25,058 | ₩25,578 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,884 | ₩25,084 | ₩24,551 | ₩24,644 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,683 | ₩25,171 | ₩23,657 | ₩24,698 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩23,990 | ₩24,017 | ₩23,497 | ₩23,590 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,683 | ₩24,257 | ₩23,350 | ₩23,990 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,096 | ₩23,930 | ₩22,990 | ₩23,630 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,176 | ₩23,844 | ₩23,150 | ₩23,150 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,617 | ₩23,917 | ₩22,816 | ₩22,963 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,124 | ₩24,344 | ₩23,510 | ₩23,910 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,351 | ₩24,551 | ₩23,937 | ₩24,004 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,164 | ₩24,477 | ₩23,043 | ₩24,284 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,910 | ₩24,284 | ₩22,790 | ₩24,177 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,896 | ₩23,282 | ₩22,496 | ₩22,763 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,350 | ₩23,990 | ₩22,229 | ₩22,496 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,838 | ₩24,838 | ₩23,750 | ₩23,830 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,271 | ₩24,653 | ₩24,231 | ₩24,391 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,404 | ₩25,231 | ₩24,074 | ₩24,524 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,297 | ₩24,571 | ₩23,964 | ₩24,351 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,084 | ₩24,684 | ₩24,030 | ₩24,524 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,778 | ₩25,084 | ₩24,150 | ₩24,311 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,710 | ₩24,724 | ₩23,710 | ₩24,711 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,870 | ₩24,157 | ₩23,697 | ₩23,990 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,897 | ₩24,017 | ₩23,403 | ₩23,430 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,150 | ₩24,457 | ₩23,857 | ₩24,057 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,788 | ₩24,788 | ₩23,884 | ₩24,217 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,044 | ₩24,580 | ₩23,350 | ₩23,884 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,377 | ₩24,714 | ₩23,930 | ₩24,444 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,724 | ₩24,978 | ₩24,377 | ₩24,457 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,044 | ₩24,911 | ₩24,044 | ₩24,751 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,244 | ₩25,071 | ₩23,950 | ₩24,110 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,297 | ₩24,631 | ₩24,130 | ₩24,377 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,751 | ₩25,044 | ₩24,444 | ₩24,544 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,844 | ₩25,138 | ₩24,497 | ₩24,604 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,684 | ₩25,104 | ₩24,631 | ₩24,684 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,884 | ₩24,884 | ₩24,164 | ₩24,818 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,352 | ₩26,592 | ₩24,644 | ₩24,878 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,445 | ₩26,726 | ₩25,345 | ₩26,272 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,778 | ₩25,998 | ₩24,444 | ₩25,078 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,245 | ₩26,525 | ₩25,658 | ₩25,978 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,644 | ₩26,139 | ₩24,631 | ₩26,125 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,097 | ₩24,791 | ₩23,950 | ₩24,644 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,177 | ₩24,484 | ₩23,643 | ₩24,311 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,924 | ₩24,738 | ₩23,884 | ₩24,244 | +1.34% | 17.1만 |
|---|