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 | ₩16,577 | ₩17,551 | ₩16,577 | ₩16,737 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,084 | ₩17,498 | ₩16,577 | ₩16,577 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,524 | ₩17,658 | ₩17,093 | ₩17,151 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,032 | ₩18,058 | ₩17,484 | ₩17,551 | -2.66% | 5.9만 |
| 2026.10.05 | ₩17,991 | ₩18,192 | ₩17,751 | ₩18,032 | +0.22% | 5만 |
| 2026.10.02 | ₩18,258 | ₩18,392 | ₩17,925 | ₩18,045 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,233 | ₩18,379 | ₩17,978 | ₩18,152 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,419 | ₩18,659 | ₩18,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,379 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,739 | ₩18,739 | ₩18,339 | ₩18,419 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,258 | ₩18,686 | ₩18,258 | ₩18,592 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,499 | ₩18,732 | ₩18,285 | ₩18,472 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,379 | ₩18,645 | ₩18,024 | ₩18,459 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,419 | ₩18,419 | ₩17,791 | ₩18,218 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,858 | ₩18,672 | ₩17,858 | ₩18,619 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,005 | ₩18,005 | ₩17,351 | ₩17,765 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,911 | ₩18,005 | ₩17,751 | ₩17,885 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,818 | ₩17,898 | ₩17,504 | ₩17,818 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,125 | ₩18,125 | ₩17,511 | ₩17,644 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,339 | ₩18,339 | ₩17,604 | ₩17,978 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,578 | ₩18,686 | ₩17,578 | ₩18,525 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,432 | ₩18,432 | ₩17,284 | ₩17,498 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,339 | ₩18,445 | ₩17,865 | ₩18,298 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,938 | ₩18,779 | ₩17,631 | ₩18,472 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,618 | ₩18,245 | ₩17,431 | ₩17,938 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,524 | ₩17,898 | ₩17,391 | ₩17,738 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,484 | ₩17,791 | ₩17,077 | ₩17,631 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,964 | ₩17,524 | ₩16,950 | ₩17,431 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,977 | ₩17,337 | ₩16,797 | ₩16,844 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,910 | ₩17,284 | ₩16,750 | ₩16,830 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,591 | ₩17,591 | ₩16,710 | ₩16,897 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,977 | ₩17,685 | ₩16,977 | ₩17,671 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,351 | ₩17,464 | ₩16,830 | ₩16,950 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,444 | ₩17,524 | ₩17,151 | ₩17,311 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,604 | ₩17,711 | ₩17,164 | ₩17,351 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,551 | ₩17,778 | ₩17,438 | ₩17,631 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,152 | ₩18,152 | ₩17,431 | ₩17,504 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,352 | ₩18,392 | ₩18,058 | ₩18,138 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,938 | ₩18,419 | ₩17,938 | ₩18,205 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,045 | ₩18,579 | ₩17,738 | ₩17,871 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,045 | ₩18,316 | ₩17,885 | ₩18,098 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,766 | ₩19,233 | ₩17,965 | ₩18,058 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,699 | ₩18,846 | ₩18,432 | ₩18,565 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,539 | ₩18,819 | ₩18,419 | ₩18,592 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,166 | ₩19,386 | ₩18,419 | ₩18,459 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,073 | ₩19,426 | ₩19,013 | ₩19,206 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,939 | ₩19,460 | ₩18,939 | ₩19,059 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,193 | ₩19,426 | ₩18,912 | ₩18,939 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,952 | ₩19,333 | ₩18,752 | ₩19,086 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,912 | ₩19,059 | ₩18,579 | ₩18,979 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,819 | ₩19,440 | ₩18,565 | ₩18,846 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,086 | ₩19,464 | ₩18,712 | ₩18,819 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,486 | ₩19,673 | ₩19,073 | ₩19,153 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,313 | ₩19,851 | ₩19,219 | ₩19,513 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,166 | ₩19,700 | ₩19,106 | ₩19,286 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,046 | ₩19,126 | ₩18,752 | ₩18,992 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,046 | ₩19,299 | ₩18,672 | ₩19,046 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,019 | ₩19,393 | ₩18,872 | ₩19,246 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,313 | ₩19,460 | ₩18,782 | ₩19,059 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,393 | ₩19,660 | ₩19,340 | ₩19,486 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,366 | ₩19,713 | ₩19,353 | ₩19,500 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,019 | ₩19,800 | ₩18,952 | ₩19,500 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,033 | ₩19,606 | ₩18,686 | ₩18,926 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,113 | ₩19,453 | ₩18,819 | ₩19,019 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,046 | ₩19,246 | ₩18,686 | ₩19,019 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,620 | ₩19,713 | ₩18,899 | ₩19,073 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,620 | ₩19,953 | ₩19,406 | ₩19,633 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,793 | ₩19,893 | ₩19,353 | ₩19,620 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,580 | ₩20,034 | ₩19,566 | ₩19,940 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,234 | ₩20,274 | ₩19,366 | ₩19,540 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,900 | ₩20,341 | ₩19,633 | ₩20,234 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,633 | ₩20,154 | ₩19,620 | ₩19,780 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,207 | ₩20,527 | ₩19,366 | ₩19,620 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,140 | ₩20,347 | ₩19,740 | ₩20,127 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,486 | ₩20,514 | ₩19,486 | ₩20,274 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,780 | ₩19,920 | ₩19,353 | ₩19,473 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,246 | ₩20,207 | ₩19,246 | ₩19,820 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,592 | ₩19,073 | ₩18,592 | ₩18,779 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,926 | ₩19,319 | ₩18,619 | ₩18,632 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,219 | ₩19,219 | ₩18,819 | ₩19,006 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,712 | ₩19,183 | ₩18,645 | ₩18,952 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,659 | ₩18,659 | ₩18,352 | ₩18,512 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,139 | ₩19,213 | ₩18,565 | ₩18,619 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,872 | ₩20,007 | ₩18,806 | ₩18,979 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,832 | ₩19,133 | ₩18,686 | ₩18,806 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,139 | ₩19,687 | ₩18,485 | ₩18,499 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,952 | ₩19,219 | ₩18,819 | ₩19,086 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,926 | ₩19,540 | ₩18,699 | ₩18,966 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,299 | ₩19,660 | ₩18,832 | ₩18,926 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,325 | ₩19,326 | ₩18,312 | ₩19,286 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,419 | ₩18,846 | ₩18,245 | ₩18,325 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,619 | ₩18,619 | ₩18,072 | ₩18,365 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,033 | ₩19,380 | ₩18,172 | ₩18,445 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,366 | ₩20,020 | ₩18,966 | ₩19,126 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,166 | ₩20,611 | ₩19,126 | ₩19,433 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,088 | ₩21,522 | ₩18,872 | ₩19,126 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,222 | ₩22,503 | ₩21,849 | ₩22,262 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,489 | ₩22,710 | ₩22,129 | ₩22,129 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,396 | ₩22,823 | ₩22,396 | ₩22,476 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,129 | ₩22,690 | ₩22,129 | ₩22,543 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,755 | ₩22,556 | ₩21,715 | ₩22,269 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,889 | ₩22,022 | ₩21,749 | ₩21,889 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,142 | ₩22,676 | ₩21,809 | ₩21,902 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,662 | ₩22,503 | ₩21,395 | ₩22,416 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,555 | ₩22,069 | ₩21,555 | ₩21,689 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,862 | ₩22,022 | ₩21,395 | ₩21,528 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,142 | ₩22,249 | ₩21,782 | ₩21,969 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,930 | ₩22,930 | ₩22,022 | ₩22,116 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,010 | ₩23,424 | ₩22,690 | ₩23,050 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,290 | ₩23,434 | ₩22,716 | ₩23,183 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,037 | ₩23,424 | ₩22,863 | ₩23,277 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,036 | ₩23,063 | ₩22,036 | ₩23,037 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,862 | ₩22,316 | ₩21,862 | ₩22,196 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,702 | ₩22,122 | ₩21,702 | ₩22,022 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,889 | ₩22,022 | ₩21,488 | ₩21,689 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,955 | ₩22,329 | ₩21,822 | ₩22,102 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,116 | ₩22,583 | ₩21,702 | ₩22,116 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,303 | ₩22,676 | ₩21,675 | ₩22,316 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,583 | ₩22,977 | ₩21,582 | ₩22,222 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,289 | ₩22,923 | ₩22,169 | ₩22,796 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,170 | ₩23,290 | ₩22,129 | ₩22,156 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,610 | ₩23,610 | ₩22,970 | ₩23,157 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,157 | ₩23,657 | ₩22,943 | ₩23,651 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,903 | ₩23,237 | ₩22,529 | ₩22,823 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,624 | ₩23,821 | ₩22,863 | ₩23,023 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,757 | ₩24,198 | ₩23,504 | ₩23,624 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,584 | ₩23,811 | ₩22,843 | ₩23,557 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,624 | ₩24,144 | ₩23,624 | ₩23,824 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,783 | ₩23,944 | ₩22,710 | ₩23,717 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,143 | ₩23,203 | ₩21,875 | ₩23,050 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,102 | ₩22,963 | ₩21,595 | ₩22,650 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,437 | ₩23,610 | ₩21,822 | ₩22,049 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,448 | ₩23,397 | ₩20,701 | ₩22,436 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,795 | ₩22,363 | ₩21,562 | ₩21,622 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,928 | ₩21,675 | ₩20,808 | ₩21,502 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,234 | ₩20,874 | ₩19,887 | ₩20,634 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩20,981 | ₩21,508 | ₩19,940 | ₩20,087 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,476 | ₩22,543 | ₩20,954 | ₩20,968 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,503 | ₩23,187 | ₩22,409 | ₩22,663 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,236 | ₩22,396 | ₩21,862 | ₩22,169 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,770 | ₩23,090 | ₩22,449 | ₩22,529 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,796 | ₩23,030 | ₩22,329 | ₩22,636 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,409 | ₩23,077 | ₩22,356 | ₩22,650 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,183 | ₩23,410 | ₩22,642 | ₩22,690 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,263 | ₩23,484 | ₩22,823 | ₩23,223 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,436 | ₩23,317 | ₩22,276 | ₩23,130 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,142 | ₩22,429 | ₩21,969 | ₩22,129 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,970 | ₩22,970 | ₩22,102 | ₩22,129 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,197 | ₩23,250 | ₩22,936 | ₩22,983 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,357 | ₩23,490 | ₩23,037 | ₩23,183 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,743 | ₩23,410 | ₩21,942 | ₩23,344 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,063 | ₩23,490 | ₩22,423 | ₩22,730 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩22,997 | ₩23,450 | ₩22,449 | ₩23,290 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,796 | ₩23,671 | ₩22,796 | ₩23,490 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,197 | ₩23,250 | ₩22,516 | ₩22,956 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,210 | ₩23,771 | ₩23,023 | ₩23,237 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,357 | ₩23,410 | ₩22,970 | ₩23,090 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,757 | ₩23,824 | ₩23,050 | ₩23,384 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,731 | ₩23,784 | ₩23,210 | ₩23,290 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,144 | ₩24,144 | ₩23,237 | ₩23,450 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,657 | ₩24,371 | ₩23,410 | ₩24,224 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,090 | ₩23,851 | ₩22,903 | ₩23,851 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,703 | ₩23,203 | ₩22,703 | ₩23,050 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,384 | ₩23,384 | ₩22,583 | ₩22,850 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,263 | ₩23,904 | ₩23,177 | ₩23,651 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,263 | ₩23,554 | ₩22,870 | ₩23,050 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,117 | ₩23,370 | ₩22,690 | ₩22,863 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,827 | ₩22,650 | ₩23,023 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,958 | ₩24,238 | ₩23,384 | ₩23,477 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,410 | ₩24,091 | ₩23,110 | ₩23,958 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,170 | ₩23,891 | ₩23,170 | ₩23,744 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,384 | ₩23,590 | ₩22,823 | ₩22,983 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,251 | ₩24,258 | ₩23,477 | ₩23,517 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,158 | ₩24,665 | ₩23,837 | ₩24,184 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,064 | ₩24,371 | ₩23,504 | ₩24,158 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,277 | ₩24,558 | ₩22,703 | ₩24,198 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,598 | ₩24,812 | ₩23,410 | ₩23,504 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,024 | ₩24,999 | ₩23,584 | ₩24,585 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,864 | ₩24,091 | ₩23,557 | ₩24,064 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,504 | ₩24,318 | ₩23,370 | ₩23,984 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,357 | ₩24,104 | ₩22,977 | ₩23,624 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,756 | ₩23,437 | ₩22,576 | ₩23,357 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,650 | ₩23,050 | ₩22,389 | ₩22,783 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,702 | ₩22,770 | ₩21,702 | ₩22,690 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩22,997 | ₩23,223 | ₩21,689 | ₩21,689 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,850 | ₩23,223 | ₩22,690 | ₩23,183 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,022 | ₩22,850 | ₩22,022 | ₩22,743 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,223 | ₩23,223 | ₩21,782 | ₩22,022 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,225 | ₩25,245 | ₩22,716 | ₩22,997 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,693 | ₩25,759 | ₩24,892 | ₩24,959 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,532 | ₩26,293 | ₩25,532 | ₩25,759 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,119 | ₩26,026 | ₩25,119 | ₩25,853 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,611 | ₩25,359 | ₩24,451 | ₩25,079 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,545 | ₩25,105 | ₩24,224 | ₩24,665 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,812 | ₩25,169 | ₩24,224 | ₩24,585 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩24,999 | ₩25,052 | ₩24,305 | ₩24,638 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,758 | ₩25,199 | ₩24,365 | ₩24,371 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,079 | ₩25,359 | ₩24,518 | ₩24,905 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,225 | ₩25,225 | ₩24,665 | ₩25,079 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,878 | ₩25,306 | ₩24,558 | ₩25,199 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,918 | ₩25,225 | ₩24,558 | ₩25,012 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,172 | ₩25,753 | ₩24,758 | ₩24,852 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,239 | ₩25,346 | ₩24,905 | ₩25,052 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,212 | ₩25,426 | ₩24,952 | ₩25,145 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,225 | ₩25,359 | ₩24,798 | ₩24,825 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,239 | ₩25,366 | ₩24,758 | ₩25,045 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,492 | ₩25,893 | ₩25,092 | ₩25,426 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,879 | ₩25,879 | ₩25,212 | ₩25,426 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,799 | ₩25,893 | ₩24,972 | ₩25,706 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,065 | ₩26,200 | ₩25,065 | ₩25,586 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,892 | ₩25,092 | ₩24,558 | ₩24,652 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,691 | ₩25,179 | ₩23,664 | ₩24,705 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩23,998 | ₩24,024 | ₩23,504 | ₩23,597 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,691 | ₩24,264 | ₩23,357 | ₩23,998 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,103 | ₩23,937 | ₩22,997 | ₩23,637 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,183 | ₩23,851 | ₩23,157 | ₩23,157 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,624 | ₩23,924 | ₩22,823 | ₩22,970 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,131 | ₩24,351 | ₩23,517 | ₩23,917 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,358 | ₩24,558 | ₩23,944 | ₩24,011 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,171 | ₩24,485 | ₩23,050 | ₩24,291 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,916 | ₩24,291 | ₩22,796 | ₩24,184 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,903 | ₩23,289 | ₩22,503 | ₩22,770 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,357 | ₩23,998 | ₩22,236 | ₩22,503 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,845 | ₩24,845 | ₩23,757 | ₩23,837 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,278 | ₩24,661 | ₩24,238 | ₩24,398 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,411 | ₩25,239 | ₩24,082 | ₩24,531 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,305 | ₩24,578 | ₩23,971 | ₩24,358 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,091 | ₩24,692 | ₩24,038 | ₩24,531 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,785 | ₩25,092 | ₩24,158 | ₩24,318 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,717 | ₩24,732 | ₩23,717 | ₩24,718 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,877 | ₩24,164 | ₩23,704 | ₩23,998 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,904 | ₩24,024 | ₩23,410 | ₩23,437 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,158 | ₩24,465 | ₩23,864 | ₩24,064 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,796 | ₩24,796 | ₩23,891 | ₩24,224 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,051 | ₩24,587 | ₩23,357 | ₩23,891 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,385 | ₩24,721 | ₩23,937 | ₩24,451 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,732 | ₩24,985 | ₩24,385 | ₩24,465 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,051 | ₩24,918 | ₩24,051 | ₩24,758 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,251 | ₩25,079 | ₩23,958 | ₩24,118 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,305 | ₩24,638 | ₩24,138 | ₩24,385 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,758 | ₩25,052 | ₩24,451 | ₩24,551 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,852 | ₩25,145 | ₩24,505 | ₩24,611 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,692 | ₩25,112 | ₩24,638 | ₩24,692 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,892 | ₩24,892 | ₩24,171 | ₩24,825 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,360 | ₩26,600 | ₩24,652 | ₩24,885 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,452 | ₩26,734 | ₩25,352 | ₩26,280 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,786 | ₩26,006 | ₩24,451 | ₩25,085 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,253 | ₩26,533 | ₩25,666 | ₩25,986 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,652 | ₩26,146 | ₩24,638 | ₩26,133 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,104 | ₩24,798 | ₩23,958 | ₩24,652 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,184 | ₩24,491 | ₩23,651 | ₩24,318 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,931 | ₩24,745 | ₩23,891 | ₩24,251 | +1.34% | 17.1만 |
|---|