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 | ₩16,568 | ₩17,542 | ₩16,568 | ₩16,728 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,075 | ₩17,488 | ₩16,568 | ₩16,568 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,515 | ₩17,648 | ₩17,084 | ₩17,142 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,022 | ₩18,049 | ₩17,475 | ₩17,542 | -2.66% | 5.9만 |
| 2026.10.05 | ₩17,982 | ₩18,182 | ₩17,742 | ₩18,022 | +0.22% | 5만 |
| 2026.10.02 | ₩18,249 | ₩18,382 | ₩17,915 | ₩18,035 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,223 | ₩18,369 | ₩17,969 | ₩18,142 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,409 | ₩18,649 | ₩18,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,369 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,729 | ₩18,729 | ₩18,329 | ₩18,409 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,249 | ₩18,676 | ₩18,249 | ₩18,582 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,489 | ₩18,722 | ₩18,275 | ₩18,462 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,369 | ₩18,636 | ₩18,014 | ₩18,449 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,409 | ₩18,409 | ₩17,782 | ₩18,209 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,849 | ₩18,662 | ₩17,849 | ₩18,609 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩17,995 | ₩17,995 | ₩17,342 | ₩17,755 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,902 | ₩17,995 | ₩17,742 | ₩17,875 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,809 | ₩17,889 | ₩17,495 | ₩17,809 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,115 | ₩18,115 | ₩17,502 | ₩17,635 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,329 | ₩18,329 | ₩17,595 | ₩17,969 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,568 | ₩18,676 | ₩17,568 | ₩18,516 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,422 | ₩18,422 | ₩17,275 | ₩17,488 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,329 | ₩18,435 | ₩17,855 | ₩18,289 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,929 | ₩18,769 | ₩17,622 | ₩18,462 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,608 | ₩18,235 | ₩17,422 | ₩17,929 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,515 | ₩17,889 | ₩17,382 | ₩17,728 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,475 | ₩17,782 | ₩17,068 | ₩17,622 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,955 | ₩17,515 | ₩16,941 | ₩17,422 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,968 | ₩17,328 | ₩16,788 | ₩16,835 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,901 | ₩17,275 | ₩16,741 | ₩16,821 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,582 | ₩17,582 | ₩16,701 | ₩16,888 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,968 | ₩17,675 | ₩16,968 | ₩17,662 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,342 | ₩17,455 | ₩16,821 | ₩16,941 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,435 | ₩17,515 | ₩17,142 | ₩17,302 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,595 | ₩17,702 | ₩17,155 | ₩17,342 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,542 | ₩17,768 | ₩17,428 | ₩17,622 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,142 | ₩18,142 | ₩17,422 | ₩17,495 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,342 | ₩18,382 | ₩18,049 | ₩18,129 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,929 | ₩18,409 | ₩17,929 | ₩18,195 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,035 | ₩18,569 | ₩17,728 | ₩17,862 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,035 | ₩18,306 | ₩17,875 | ₩18,089 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,756 | ₩19,223 | ₩17,955 | ₩18,049 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,689 | ₩18,836 | ₩18,422 | ₩18,556 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,529 | ₩18,809 | ₩18,409 | ₩18,582 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,156 | ₩19,376 | ₩18,409 | ₩18,449 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,062 | ₩19,416 | ₩19,002 | ₩19,196 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,929 | ₩19,449 | ₩18,929 | ₩19,049 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,182 | ₩19,416 | ₩18,902 | ₩18,929 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,942 | ₩19,323 | ₩18,742 | ₩19,076 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,902 | ₩19,049 | ₩18,569 | ₩18,969 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,809 | ₩19,429 | ₩18,556 | ₩18,836 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,076 | ₩19,453 | ₩18,702 | ₩18,809 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,476 | ₩19,663 | ₩19,062 | ₩19,142 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,303 | ₩19,840 | ₩19,209 | ₩19,503 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,156 | ₩19,689 | ₩19,096 | ₩19,276 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,036 | ₩19,116 | ₩18,742 | ₩18,982 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,036 | ₩19,289 | ₩18,662 | ₩19,036 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,009 | ₩19,383 | ₩18,862 | ₩19,236 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,303 | ₩19,449 | ₩18,772 | ₩19,049 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,383 | ₩19,649 | ₩19,329 | ₩19,476 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,356 | ₩19,703 | ₩19,343 | ₩19,489 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,009 | ₩19,789 | ₩18,942 | ₩19,489 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,022 | ₩19,596 | ₩18,676 | ₩18,916 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,102 | ₩19,443 | ₩18,809 | ₩19,009 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,036 | ₩19,236 | ₩18,676 | ₩19,009 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,609 | ₩19,703 | ₩18,889 | ₩19,062 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,609 | ₩19,943 | ₩19,396 | ₩19,623 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,783 | ₩19,883 | ₩19,343 | ₩19,609 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,569 | ₩20,023 | ₩19,556 | ₩19,930 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,223 | ₩20,263 | ₩19,356 | ₩19,529 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,889 | ₩20,330 | ₩19,623 | ₩20,223 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,623 | ₩20,143 | ₩19,609 | ₩19,769 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,196 | ₩20,516 | ₩19,356 | ₩19,609 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,130 | ₩20,336 | ₩19,729 | ₩20,116 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,476 | ₩20,503 | ₩19,476 | ₩20,263 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,769 | ₩19,910 | ₩19,343 | ₩19,463 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,236 | ₩20,196 | ₩19,236 | ₩19,809 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,582 | ₩19,062 | ₩18,582 | ₩18,769 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,916 | ₩19,309 | ₩18,609 | ₩18,622 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,209 | ₩19,209 | ₩18,809 | ₩18,996 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,702 | ₩19,173 | ₩18,636 | ₩18,942 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,649 | ₩18,649 | ₩18,342 | ₩18,502 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,129 | ₩19,202 | ₩18,556 | ₩18,609 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,862 | ₩19,996 | ₩18,796 | ₩18,969 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,822 | ₩19,122 | ₩18,676 | ₩18,796 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,129 | ₩19,676 | ₩18,475 | ₩18,489 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,942 | ₩19,209 | ₩18,809 | ₩19,076 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,916 | ₩19,529 | ₩18,689 | ₩18,956 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,289 | ₩19,649 | ₩18,822 | ₩18,916 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,315 | ₩19,316 | ₩18,302 | ₩19,276 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,409 | ₩18,836 | ₩18,235 | ₩18,315 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,609 | ₩18,609 | ₩18,062 | ₩18,355 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,022 | ₩19,369 | ₩18,162 | ₩18,435 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,356 | ₩20,010 | ₩18,956 | ₩19,116 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,156 | ₩20,600 | ₩19,116 | ₩19,423 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,077 | ₩21,510 | ₩18,862 | ₩19,116 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,211 | ₩22,491 | ₩21,837 | ₩22,251 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,477 | ₩22,697 | ₩22,117 | ₩22,117 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,384 | ₩22,811 | ₩22,384 | ₩22,464 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,117 | ₩22,677 | ₩22,117 | ₩22,531 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,744 | ₩22,544 | ₩21,704 | ₩22,257 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,877 | ₩22,011 | ₩21,737 | ₩21,877 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,131 | ₩22,664 | ₩21,797 | ₩21,890 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,650 | ₩22,491 | ₩21,384 | ₩22,404 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,544 | ₩22,057 | ₩21,544 | ₩21,677 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,850 | ₩22,011 | ₩21,384 | ₩21,517 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,131 | ₩22,237 | ₩21,770 | ₩21,957 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,918 | ₩22,918 | ₩22,011 | ₩22,104 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩22,998 | ₩23,411 | ₩22,677 | ₩23,038 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,278 | ₩23,422 | ₩22,704 | ₩23,171 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,024 | ₩23,411 | ₩22,851 | ₩23,264 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,024 | ₩23,051 | ₩22,024 | ₩23,024 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,850 | ₩22,304 | ₩21,850 | ₩22,184 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,690 | ₩22,111 | ₩21,690 | ₩22,011 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,877 | ₩22,011 | ₩21,477 | ₩21,677 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,944 | ₩22,317 | ₩21,810 | ₩22,091 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,104 | ₩22,571 | ₩21,690 | ₩22,104 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,291 | ₩22,664 | ₩21,664 | ₩22,304 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,571 | ₩22,964 | ₩21,570 | ₩22,211 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,277 | ₩22,911 | ₩22,157 | ₩22,784 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,158 | ₩23,278 | ₩22,117 | ₩22,144 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,598 | ₩23,598 | ₩22,958 | ₩23,144 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,144 | ₩23,645 | ₩22,931 | ₩23,638 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,891 | ₩23,224 | ₩22,517 | ₩22,811 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,611 | ₩23,809 | ₩22,851 | ₩23,011 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,745 | ₩24,185 | ₩23,491 | ₩23,611 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,571 | ₩23,798 | ₩22,831 | ₩23,545 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,611 | ₩24,132 | ₩23,611 | ₩23,811 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,771 | ₩23,931 | ₩22,697 | ₩23,705 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,131 | ₩23,191 | ₩21,864 | ₩23,038 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,091 | ₩22,951 | ₩21,584 | ₩22,637 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,425 | ₩23,598 | ₩21,810 | ₩22,037 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,437 | ₩23,384 | ₩20,690 | ₩22,424 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,784 | ₩22,351 | ₩21,550 | ₩21,610 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,917 | ₩21,664 | ₩20,797 | ₩21,490 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,223 | ₩20,863 | ₩19,876 | ₩20,623 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩20,970 | ₩21,497 | ₩19,930 | ₩20,076 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,464 | ₩22,531 | ₩20,943 | ₩20,957 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,491 | ₩23,175 | ₩22,397 | ₩22,651 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,224 | ₩22,384 | ₩21,850 | ₩22,157 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,758 | ₩23,078 | ₩22,437 | ₩22,517 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,784 | ₩23,018 | ₩22,317 | ₩22,624 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,397 | ₩23,064 | ₩22,344 | ₩22,637 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,171 | ₩23,398 | ₩22,629 | ₩22,677 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,251 | ₩23,471 | ₩22,811 | ₩23,211 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,424 | ₩23,304 | ₩22,264 | ₩23,118 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,131 | ₩22,417 | ₩21,957 | ₩22,117 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,958 | ₩22,958 | ₩22,091 | ₩22,117 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,184 | ₩23,238 | ₩22,924 | ₩22,971 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,344 | ₩23,478 | ₩23,024 | ₩23,171 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,731 | ₩23,398 | ₩21,930 | ₩23,331 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,051 | ₩23,478 | ₩22,411 | ₩22,718 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩22,984 | ₩23,438 | ₩22,437 | ₩23,278 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,784 | ₩23,658 | ₩22,784 | ₩23,478 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,184 | ₩23,238 | ₩22,504 | ₩22,944 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,198 | ₩23,758 | ₩23,011 | ₩23,224 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,344 | ₩23,398 | ₩22,958 | ₩23,078 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,745 | ₩23,811 | ₩23,038 | ₩23,371 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,718 | ₩23,771 | ₩23,198 | ₩23,278 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,132 | ₩24,132 | ₩23,224 | ₩23,438 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,645 | ₩24,358 | ₩23,398 | ₩24,212 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,078 | ₩23,838 | ₩22,891 | ₩23,838 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,691 | ₩23,191 | ₩22,691 | ₩23,038 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,371 | ₩23,371 | ₩22,571 | ₩22,838 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,251 | ₩23,891 | ₩23,164 | ₩23,638 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,251 | ₩23,542 | ₩22,858 | ₩23,038 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,104 | ₩23,358 | ₩22,677 | ₩22,851 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,438 | ₩23,814 | ₩22,637 | ₩23,011 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,945 | ₩24,225 | ₩23,371 | ₩23,465 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,398 | ₩24,078 | ₩23,098 | ₩23,945 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,158 | ₩23,878 | ₩23,158 | ₩23,731 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,371 | ₩23,578 | ₩22,811 | ₩22,971 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,238 | ₩24,245 | ₩23,465 | ₩23,505 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,145 | ₩24,652 | ₩23,825 | ₩24,172 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,051 | ₩24,358 | ₩23,491 | ₩24,145 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,264 | ₩24,545 | ₩22,691 | ₩24,185 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,585 | ₩24,799 | ₩23,398 | ₩23,491 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,011 | ₩24,985 | ₩23,571 | ₩24,572 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,851 | ₩24,078 | ₩23,545 | ₩24,051 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,491 | ₩24,305 | ₩23,358 | ₩23,971 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,344 | ₩24,091 | ₩22,964 | ₩23,611 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,744 | ₩23,425 | ₩22,564 | ₩23,344 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,637 | ₩23,038 | ₩22,377 | ₩22,771 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,690 | ₩22,758 | ₩21,690 | ₩22,677 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩22,984 | ₩23,211 | ₩21,677 | ₩21,677 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,838 | ₩23,211 | ₩22,677 | ₩23,171 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,011 | ₩22,838 | ₩22,011 | ₩22,731 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,211 | ₩23,211 | ₩21,770 | ₩22,011 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,212 | ₩25,232 | ₩22,704 | ₩22,984 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,679 | ₩25,746 | ₩24,879 | ₩24,945 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,519 | ₩26,279 | ₩25,519 | ₩25,746 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,105 | ₩26,012 | ₩25,105 | ₩25,839 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,598 | ₩25,345 | ₩24,438 | ₩25,065 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,532 | ₩25,092 | ₩24,212 | ₩24,652 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,799 | ₩25,156 | ₩24,212 | ₩24,572 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩24,985 | ₩25,039 | ₩24,292 | ₩24,625 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,745 | ₩25,185 | ₩24,352 | ₩24,358 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,065 | ₩25,345 | ₩24,505 | ₩24,892 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,212 | ₩25,212 | ₩24,652 | ₩25,065 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,865 | ₩25,292 | ₩24,545 | ₩25,185 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,905 | ₩25,212 | ₩24,545 | ₩24,999 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,159 | ₩25,739 | ₩24,745 | ₩24,839 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,225 | ₩25,332 | ₩24,892 | ₩25,039 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,199 | ₩25,412 | ₩24,939 | ₩25,132 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,212 | ₩25,345 | ₩24,785 | ₩24,812 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,225 | ₩25,352 | ₩24,745 | ₩25,032 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,479 | ₩25,879 | ₩25,079 | ₩25,412 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,866 | ₩25,866 | ₩25,199 | ₩25,412 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,786 | ₩25,879 | ₩24,959 | ₩25,692 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,052 | ₩26,186 | ₩25,052 | ₩25,572 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,879 | ₩25,079 | ₩24,545 | ₩24,638 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,678 | ₩25,165 | ₩23,651 | ₩24,692 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩23,985 | ₩24,011 | ₩23,491 | ₩23,585 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,678 | ₩24,252 | ₩23,344 | ₩23,985 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,091 | ₩23,925 | ₩22,984 | ₩23,625 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,171 | ₩23,838 | ₩23,144 | ₩23,144 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,611 | ₩23,911 | ₩22,811 | ₩22,958 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,118 | ₩24,338 | ₩23,505 | ₩23,905 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,345 | ₩24,545 | ₩23,931 | ₩23,998 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,158 | ₩24,472 | ₩23,038 | ₩24,278 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,904 | ₩24,278 | ₩22,784 | ₩24,172 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,891 | ₩23,276 | ₩22,491 | ₩22,758 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,344 | ₩23,985 | ₩22,224 | ₩22,491 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,832 | ₩24,832 | ₩23,745 | ₩23,825 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,265 | ₩24,648 | ₩24,225 | ₩24,385 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,398 | ₩25,225 | ₩24,069 | ₩24,518 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,292 | ₩24,565 | ₩23,958 | ₩24,345 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,078 | ₩24,678 | ₩24,025 | ₩24,518 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,772 | ₩25,079 | ₩24,145 | ₩24,305 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,705 | ₩24,718 | ₩23,705 | ₩24,705 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,865 | ₩24,152 | ₩23,691 | ₩23,985 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,891 | ₩24,011 | ₩23,398 | ₩23,425 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,145 | ₩24,452 | ₩23,851 | ₩24,051 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,782 | ₩24,782 | ₩23,878 | ₩24,212 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,038 | ₩24,574 | ₩23,344 | ₩23,878 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,372 | ₩24,708 | ₩23,925 | ₩24,438 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,718 | ₩24,972 | ₩24,372 | ₩24,452 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,038 | ₩24,905 | ₩24,038 | ₩24,745 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,238 | ₩25,065 | ₩23,945 | ₩24,105 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,292 | ₩24,625 | ₩24,125 | ₩24,372 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,745 | ₩25,039 | ₩24,438 | ₩24,538 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,839 | ₩25,132 | ₩24,492 | ₩24,598 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,678 | ₩25,099 | ₩24,625 | ₩24,678 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,879 | ₩24,879 | ₩24,158 | ₩24,812 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,346 | ₩26,586 | ₩24,638 | ₩24,872 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,439 | ₩26,719 | ₩25,339 | ₩26,266 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,772 | ₩25,992 | ₩24,438 | ₩25,072 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,239 | ₩26,519 | ₩25,652 | ₩25,972 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,638 | ₩26,132 | ₩24,625 | ₩26,119 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,091 | ₩24,785 | ₩23,945 | ₩24,638 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,172 | ₩24,478 | ₩23,638 | ₩24,305 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,918 | ₩24,732 | ₩23,878 | ₩24,238 | +1.34% | 17.1만 |
|---|