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 | ₩16,582 | ₩17,557 | ₩16,582 | ₩16,742 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,089 | ₩17,503 | ₩16,582 | ₩16,582 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,530 | ₩17,663 | ₩17,099 | ₩17,156 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,037 | ₩18,064 | ₩17,490 | ₩17,557 | -2.66% | 5.9만 |
| 2026.10.05 | ₩17,997 | ₩18,197 | ₩17,757 | ₩18,037 | +0.22% | 5만 |
| 2026.10.02 | ₩18,264 | ₩18,398 | ₩17,930 | ₩18,051 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,239 | ₩18,384 | ₩17,984 | ₩18,157 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,424 | ₩18,665 | ₩18,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,384 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,745 | ₩18,745 | ₩18,344 | ₩18,424 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,264 | ₩18,691 | ₩18,264 | ₩18,598 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,504 | ₩18,738 | ₩18,291 | ₩18,478 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,384 | ₩18,651 | ₩18,029 | ₩18,464 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,424 | ₩18,424 | ₩17,797 | ₩18,224 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,864 | ₩18,678 | ₩17,864 | ₩18,625 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,010 | ₩18,010 | ₩17,356 | ₩17,770 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,917 | ₩18,010 | ₩17,757 | ₩17,890 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,824 | ₩17,904 | ₩17,510 | ₩17,824 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,131 | ₩18,131 | ₩17,517 | ₩17,650 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,344 | ₩18,344 | ₩17,610 | ₩17,984 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,583 | ₩18,691 | ₩17,583 | ₩18,531 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,438 | ₩18,438 | ₩17,290 | ₩17,503 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,344 | ₩18,451 | ₩17,870 | ₩18,304 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,944 | ₩18,785 | ₩17,637 | ₩18,478 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,623 | ₩18,251 | ₩17,436 | ₩17,944 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,530 | ₩17,904 | ₩17,396 | ₩17,743 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,490 | ₩17,797 | ₩17,083 | ₩17,637 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,969 | ₩17,530 | ₩16,956 | ₩17,436 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,982 | ₩17,343 | ₩16,802 | ₩16,849 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,916 | ₩17,290 | ₩16,756 | ₩16,836 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,597 | ₩17,597 | ₩16,715 | ₩16,902 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,982 | ₩17,690 | ₩16,982 | ₩17,677 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,356 | ₩17,470 | ₩16,836 | ₩16,956 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,450 | ₩17,530 | ₩17,156 | ₩17,316 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,610 | ₩17,717 | ₩17,169 | ₩17,356 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,557 | ₩17,784 | ₩17,443 | ₩17,637 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,157 | ₩18,157 | ₩17,436 | ₩17,510 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,358 | ₩18,398 | ₩18,064 | ₩18,144 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,944 | ₩18,424 | ₩17,944 | ₩18,211 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,051 | ₩18,585 | ₩17,743 | ₩17,877 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,051 | ₩18,322 | ₩17,890 | ₩18,104 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,772 | ₩19,239 | ₩17,970 | ₩18,064 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,705 | ₩18,852 | ₩18,438 | ₩18,571 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,545 | ₩18,825 | ₩18,424 | ₩18,598 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,172 | ₩19,392 | ₩18,424 | ₩18,464 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,079 | ₩19,432 | ₩19,018 | ₩19,212 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,945 | ₩19,466 | ₩18,945 | ₩19,065 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,199 | ₩19,432 | ₩18,918 | ₩18,945 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,958 | ₩19,339 | ₩18,758 | ₩19,092 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,918 | ₩19,065 | ₩18,585 | ₩18,985 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,825 | ₩19,446 | ₩18,571 | ₩18,852 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,092 | ₩19,470 | ₩18,718 | ₩18,825 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,492 | ₩19,679 | ₩19,079 | ₩19,159 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,319 | ₩19,857 | ₩19,225 | ₩19,519 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,172 | ₩19,706 | ₩19,112 | ₩19,292 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,052 | ₩19,132 | ₩18,758 | ₩18,998 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,052 | ₩19,306 | ₩18,678 | ₩19,052 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,025 | ₩19,399 | ₩18,878 | ₩19,252 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,319 | ₩19,466 | ₩18,788 | ₩19,065 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,399 | ₩19,666 | ₩19,346 | ₩19,492 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,372 | ₩19,719 | ₩19,359 | ₩19,506 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,025 | ₩19,806 | ₩18,958 | ₩19,506 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,039 | ₩19,613 | ₩18,691 | ₩18,932 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,119 | ₩19,459 | ₩18,825 | ₩19,025 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,052 | ₩19,252 | ₩18,691 | ₩19,025 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,626 | ₩19,719 | ₩18,905 | ₩19,079 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,626 | ₩19,960 | ₩19,412 | ₩19,639 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,800 | ₩19,900 | ₩19,359 | ₩19,626 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,586 | ₩20,040 | ₩19,573 | ₩19,946 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,240 | ₩20,280 | ₩19,372 | ₩19,546 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,906 | ₩20,347 | ₩19,639 | ₩20,240 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,639 | ₩20,160 | ₩19,626 | ₩19,786 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,213 | ₩20,534 | ₩19,372 | ₩19,626 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,147 | ₩20,354 | ₩19,746 | ₩20,133 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,492 | ₩20,520 | ₩19,492 | ₩20,280 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,786 | ₩19,926 | ₩19,359 | ₩19,479 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,252 | ₩20,213 | ₩19,252 | ₩19,826 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,598 | ₩19,079 | ₩18,598 | ₩18,785 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,932 | ₩19,326 | ₩18,625 | ₩18,638 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,225 | ₩19,225 | ₩18,825 | ₩19,012 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,718 | ₩19,189 | ₩18,651 | ₩18,958 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,665 | ₩18,665 | ₩18,358 | ₩18,518 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,145 | ₩19,219 | ₩18,571 | ₩18,625 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,878 | ₩20,013 | ₩18,812 | ₩18,985 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,838 | ₩19,139 | ₩18,691 | ₩18,812 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,145 | ₩19,693 | ₩18,491 | ₩18,504 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,958 | ₩19,225 | ₩18,825 | ₩19,092 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,932 | ₩19,546 | ₩18,705 | ₩18,972 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,306 | ₩19,666 | ₩18,838 | ₩18,932 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,331 | ₩19,332 | ₩18,318 | ₩19,292 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,424 | ₩18,852 | ₩18,251 | ₩18,331 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,625 | ₩18,625 | ₩18,077 | ₩18,371 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,039 | ₩19,386 | ₩18,177 | ₩18,451 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,372 | ₩20,027 | ₩18,972 | ₩19,132 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,172 | ₩20,618 | ₩19,132 | ₩19,439 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,095 | ₩21,528 | ₩18,878 | ₩19,132 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,229 | ₩22,510 | ₩21,856 | ₩22,269 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,496 | ₩22,717 | ₩22,136 | ₩22,136 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,403 | ₩22,830 | ₩22,403 | ₩22,483 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,136 | ₩22,697 | ₩22,136 | ₩22,550 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,762 | ₩22,563 | ₩21,722 | ₩22,276 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,896 | ₩22,029 | ₩21,755 | ₩21,896 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,149 | ₩22,683 | ₩21,816 | ₩21,909 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,669 | ₩22,510 | ₩21,402 | ₩22,423 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,562 | ₩22,076 | ₩21,562 | ₩21,695 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,869 | ₩22,029 | ₩21,402 | ₩21,535 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,149 | ₩22,256 | ₩21,789 | ₩21,976 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,937 | ₩22,937 | ₩22,029 | ₩22,123 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,017 | ₩23,431 | ₩22,697 | ₩23,057 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,297 | ₩23,442 | ₩22,723 | ₩23,191 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,044 | ₩23,431 | ₩22,870 | ₩23,284 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,043 | ₩23,071 | ₩22,043 | ₩23,044 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,869 | ₩22,323 | ₩21,869 | ₩22,203 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,709 | ₩22,129 | ₩21,709 | ₩22,029 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,896 | ₩22,029 | ₩21,495 | ₩21,695 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,962 | ₩22,336 | ₩21,829 | ₩22,109 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,123 | ₩22,590 | ₩21,709 | ₩22,123 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,310 | ₩22,683 | ₩21,682 | ₩22,323 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,590 | ₩22,984 | ₩21,589 | ₩22,229 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,296 | ₩22,930 | ₩22,176 | ₩22,804 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,177 | ₩23,297 | ₩22,136 | ₩22,163 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,618 | ₩23,618 | ₩22,977 | ₩23,164 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,164 | ₩23,665 | ₩22,950 | ₩23,658 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,910 | ₩23,244 | ₩22,536 | ₩22,830 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,631 | ₩23,829 | ₩22,870 | ₩23,030 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,765 | ₩24,205 | ₩23,511 | ₩23,631 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,591 | ₩23,818 | ₩22,850 | ₩23,565 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,631 | ₩24,152 | ₩23,631 | ₩23,832 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,790 | ₩23,952 | ₩22,717 | ₩23,725 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,151 | ₩23,211 | ₩21,882 | ₩23,057 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,109 | ₩22,970 | ₩21,602 | ₩22,657 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,444 | ₩23,618 | ₩21,829 | ₩22,056 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,455 | ₩23,404 | ₩20,707 | ₩22,443 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,802 | ₩22,370 | ₩21,569 | ₩21,629 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,934 | ₩21,682 | ₩20,814 | ₩21,508 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,240 | ₩20,881 | ₩19,893 | ₩20,641 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩20,988 | ₩21,515 | ₩19,946 | ₩20,093 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,483 | ₩22,550 | ₩20,961 | ₩20,974 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,510 | ₩23,195 | ₩22,416 | ₩22,670 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,243 | ₩22,403 | ₩21,869 | ₩22,176 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,777 | ₩23,097 | ₩22,456 | ₩22,536 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,804 | ₩23,037 | ₩22,336 | ₩22,643 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,416 | ₩23,084 | ₩22,363 | ₩22,657 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,191 | ₩23,418 | ₩22,649 | ₩22,697 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,271 | ₩23,491 | ₩22,830 | ₩23,231 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,443 | ₩23,324 | ₩22,283 | ₩23,137 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,149 | ₩22,436 | ₩21,976 | ₩22,136 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,977 | ₩22,977 | ₩22,109 | ₩22,136 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,204 | ₩23,257 | ₩22,944 | ₩22,990 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,364 | ₩23,498 | ₩23,044 | ₩23,191 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,750 | ₩23,418 | ₩21,949 | ₩23,351 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,071 | ₩23,498 | ₩22,430 | ₩22,737 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,004 | ₩23,458 | ₩22,456 | ₩23,297 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,804 | ₩23,678 | ₩22,804 | ₩23,498 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,204 | ₩23,257 | ₩22,523 | ₩22,964 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,217 | ₩23,778 | ₩23,030 | ₩23,244 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,364 | ₩23,418 | ₩22,977 | ₩23,097 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,765 | ₩23,832 | ₩23,057 | ₩23,391 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,738 | ₩23,791 | ₩23,217 | ₩23,297 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,152 | ₩24,152 | ₩23,244 | ₩23,458 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,665 | ₩24,379 | ₩23,418 | ₩24,232 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,097 | ₩23,858 | ₩22,910 | ₩23,858 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,710 | ₩23,211 | ₩22,710 | ₩23,057 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,391 | ₩23,391 | ₩22,590 | ₩22,857 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,271 | ₩23,912 | ₩23,184 | ₩23,658 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,271 | ₩23,562 | ₩22,877 | ₩23,057 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,124 | ₩23,378 | ₩22,697 | ₩22,870 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,458 | ₩23,834 | ₩22,657 | ₩23,030 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,965 | ₩24,245 | ₩23,391 | ₩23,484 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,418 | ₩24,099 | ₩23,117 | ₩23,965 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,177 | ₩23,898 | ₩23,177 | ₩23,751 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,391 | ₩23,598 | ₩22,830 | ₩22,990 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,259 | ₩24,265 | ₩23,484 | ₩23,524 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,165 | ₩24,673 | ₩23,845 | ₩24,192 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,072 | ₩24,379 | ₩23,511 | ₩24,165 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,284 | ₩24,566 | ₩22,710 | ₩24,205 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,606 | ₩24,820 | ₩23,418 | ₩23,511 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,032 | ₩25,006 | ₩23,591 | ₩24,593 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,872 | ₩24,099 | ₩23,565 | ₩24,072 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,511 | ₩24,326 | ₩23,378 | ₩23,992 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,364 | ₩24,112 | ₩22,984 | ₩23,631 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,763 | ₩23,444 | ₩22,583 | ₩23,364 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,657 | ₩23,057 | ₩22,396 | ₩22,790 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,709 | ₩22,777 | ₩21,709 | ₩22,697 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,004 | ₩23,231 | ₩21,695 | ₩21,695 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,857 | ₩23,231 | ₩22,697 | ₩23,191 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,029 | ₩22,857 | ₩22,029 | ₩22,750 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,231 | ₩23,231 | ₩21,789 | ₩22,029 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,233 | ₩25,253 | ₩22,723 | ₩23,004 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,701 | ₩25,767 | ₩24,900 | ₩24,966 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,540 | ₩26,301 | ₩25,540 | ₩25,767 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,127 | ₩26,034 | ₩25,127 | ₩25,861 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,619 | ₩25,367 | ₩24,459 | ₩25,087 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,552 | ₩25,113 | ₩24,232 | ₩24,673 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,820 | ₩25,177 | ₩24,232 | ₩24,593 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,006 | ₩25,060 | ₩24,312 | ₩24,646 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,766 | ₩25,207 | ₩24,372 | ₩24,379 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,087 | ₩25,367 | ₩24,526 | ₩24,913 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,233 | ₩25,233 | ₩24,673 | ₩25,087 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,886 | ₩25,313 | ₩24,566 | ₩25,207 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,926 | ₩25,233 | ₩24,566 | ₩25,020 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,180 | ₩25,761 | ₩24,766 | ₩24,860 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,247 | ₩25,354 | ₩24,913 | ₩25,060 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,220 | ₩25,434 | ₩24,960 | ₩25,153 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,233 | ₩25,367 | ₩24,806 | ₩24,833 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,247 | ₩25,374 | ₩24,766 | ₩25,053 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,500 | ₩25,901 | ₩25,100 | ₩25,434 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,888 | ₩25,888 | ₩25,220 | ₩25,434 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,807 | ₩25,901 | ₩24,980 | ₩25,714 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,073 | ₩26,208 | ₩25,073 | ₩25,594 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,900 | ₩25,100 | ₩24,566 | ₩24,659 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,698 | ₩25,187 | ₩23,671 | ₩24,713 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,005 | ₩24,032 | ₩23,511 | ₩23,605 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,698 | ₩24,272 | ₩23,364 | ₩24,005 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,111 | ₩23,945 | ₩23,004 | ₩23,645 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,191 | ₩23,858 | ₩23,164 | ₩23,164 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,631 | ₩23,932 | ₩22,830 | ₩22,977 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,139 | ₩24,359 | ₩23,524 | ₩23,925 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,366 | ₩24,566 | ₩23,952 | ₩24,018 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,179 | ₩24,492 | ₩23,057 | ₩24,299 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,924 | ₩24,299 | ₩22,804 | ₩24,192 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,910 | ₩23,296 | ₩22,510 | ₩22,777 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,364 | ₩24,005 | ₩22,243 | ₩22,510 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,853 | ₩24,853 | ₩23,765 | ₩23,845 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,285 | ₩24,669 | ₩24,245 | ₩24,406 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,419 | ₩25,247 | ₩24,089 | ₩24,539 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,312 | ₩24,586 | ₩23,978 | ₩24,366 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,099 | ₩24,699 | ₩24,045 | ₩24,539 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,793 | ₩25,100 | ₩24,165 | ₩24,326 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,725 | ₩24,739 | ₩23,725 | ₩24,726 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,885 | ₩24,172 | ₩23,711 | ₩24,005 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,912 | ₩24,032 | ₩23,418 | ₩23,444 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,165 | ₩24,472 | ₩23,872 | ₩24,072 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,803 | ₩24,803 | ₩23,898 | ₩24,232 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,059 | ₩24,595 | ₩23,364 | ₩23,898 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,392 | ₩24,729 | ₩23,945 | ₩24,459 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,739 | ₩24,993 | ₩24,392 | ₩24,472 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,059 | ₩24,926 | ₩24,059 | ₩24,766 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,259 | ₩25,087 | ₩23,965 | ₩24,125 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,312 | ₩24,646 | ₩24,145 | ₩24,392 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,766 | ₩25,060 | ₩24,459 | ₩24,559 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,860 | ₩25,153 | ₩24,512 | ₩24,619 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,699 | ₩25,120 | ₩24,646 | ₩24,699 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,900 | ₩24,900 | ₩24,179 | ₩24,833 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,368 | ₩26,609 | ₩24,659 | ₩24,893 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,460 | ₩26,742 | ₩25,360 | ₩26,288 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,794 | ₩26,014 | ₩24,459 | ₩25,093 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,261 | ₩26,542 | ₩25,674 | ₩25,994 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,659 | ₩26,155 | ₩24,646 | ₩26,141 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,112 | ₩24,806 | ₩23,965 | ₩24,659 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,192 | ₩24,499 | ₩23,658 | ₩24,326 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,938 | ₩24,753 | ₩23,898 | ₩24,259 | +1.34% | 17.1만 |
|---|