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 | ₩16,626 | ₩17,604 | ₩16,626 | ₩16,787 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,135 | ₩17,550 | ₩16,626 | ₩16,626 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,577 | ₩17,711 | ₩17,144 | ₩17,202 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,086 | ₩18,112 | ₩17,537 | ₩17,604 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,045 | ₩18,246 | ₩17,804 | ₩18,086 | +0.22% | 5만 |
| 2026.10.02 | ₩18,313 | ₩18,447 | ₩17,978 | ₩18,099 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,288 | ₩18,434 | ₩18,032 | ₩18,206 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,474 | ₩18,715 | ₩18,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,434 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,795 | ₩18,795 | ₩18,393 | ₩18,474 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,313 | ₩18,742 | ₩18,313 | ₩18,648 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,554 | ₩18,788 | ₩18,340 | ₩18,527 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,434 | ₩18,701 | ₩18,078 | ₩18,514 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,474 | ₩18,474 | ₩17,845 | ₩18,273 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,912 | ₩18,728 | ₩17,912 | ₩18,675 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,059 | ₩18,059 | ₩17,403 | ₩17,818 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,965 | ₩18,059 | ₩17,804 | ₩17,938 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,871 | ₩17,952 | ₩17,557 | ₩17,871 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,179 | ₩18,179 | ₩17,563 | ₩17,697 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,393 | ₩18,393 | ₩17,657 | ₩18,032 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,630 | ₩18,742 | ₩17,630 | ₩18,581 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,487 | ₩18,487 | ₩17,336 | ₩17,550 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,393 | ₩18,501 | ₩17,918 | ₩18,353 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,992 | ₩18,835 | ₩17,684 | ₩18,527 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,671 | ₩18,300 | ₩17,483 | ₩17,992 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,577 | ₩17,952 | ₩17,443 | ₩17,791 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,537 | ₩17,845 | ₩17,128 | ₩17,684 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩17,015 | ₩17,577 | ₩17,001 | ₩17,483 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩17,028 | ₩17,389 | ₩16,847 | ₩16,894 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,961 | ₩17,336 | ₩16,800 | ₩16,881 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,644 | ₩17,644 | ₩16,760 | ₩16,948 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩17,028 | ₩17,738 | ₩17,028 | ₩17,724 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,403 | ₩17,517 | ₩16,881 | ₩17,001 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,497 | ₩17,577 | ₩17,202 | ₩17,363 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,657 | ₩17,764 | ₩17,215 | ₩17,403 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,604 | ₩17,831 | ₩17,490 | ₩17,684 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,206 | ₩18,206 | ₩17,483 | ₩17,557 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,407 | ₩18,447 | ₩18,112 | ₩18,193 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,992 | ₩18,474 | ₩17,992 | ₩18,260 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,099 | ₩18,634 | ₩17,791 | ₩17,925 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,099 | ₩18,371 | ₩17,938 | ₩18,153 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,822 | ₩19,290 | ₩18,019 | ₩18,112 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,755 | ₩18,902 | ₩18,487 | ₩18,621 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,594 | ₩18,875 | ₩18,474 | ₩18,648 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,223 | ₩19,444 | ₩18,474 | ₩18,514 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,130 | ₩19,484 | ₩19,069 | ₩19,264 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,996 | ₩19,518 | ₩18,996 | ₩19,116 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,250 | ₩19,484 | ₩18,969 | ₩18,996 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩19,009 | ₩19,391 | ₩18,808 | ₩19,143 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,969 | ₩19,116 | ₩18,634 | ₩19,036 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,875 | ₩19,498 | ₩18,621 | ₩18,902 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,143 | ₩19,522 | ₩18,768 | ₩18,875 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,545 | ₩19,732 | ₩19,130 | ₩19,210 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,371 | ₩19,910 | ₩19,277 | ₩19,572 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,223 | ₩19,759 | ₩19,163 | ₩19,344 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,103 | ₩19,183 | ₩18,808 | ₩19,049 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,103 | ₩19,357 | ₩18,728 | ₩19,103 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,076 | ₩19,451 | ₩18,929 | ₩19,304 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,371 | ₩19,518 | ₩18,838 | ₩19,116 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,451 | ₩19,719 | ₩19,397 | ₩19,545 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,424 | ₩19,772 | ₩19,411 | ₩19,558 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,076 | ₩19,859 | ₩19,009 | ₩19,558 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,090 | ₩19,665 | ₩18,742 | ₩18,982 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,170 | ₩19,511 | ₩18,875 | ₩19,076 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,103 | ₩19,304 | ₩18,742 | ₩19,076 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,679 | ₩19,772 | ₩18,956 | ₩19,130 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,679 | ₩20,013 | ₩19,464 | ₩19,692 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,853 | ₩19,953 | ₩19,411 | ₩19,679 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,638 | ₩20,094 | ₩19,625 | ₩20,000 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,294 | ₩20,335 | ₩19,424 | ₩19,598 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,960 | ₩20,401 | ₩19,692 | ₩20,294 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,692 | ₩20,214 | ₩19,679 | ₩19,839 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,268 | ₩20,589 | ₩19,424 | ₩19,679 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,201 | ₩20,408 | ₩19,799 | ₩20,187 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,545 | ₩20,576 | ₩19,545 | ₩20,335 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,839 | ₩19,980 | ₩19,411 | ₩19,531 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,304 | ₩20,268 | ₩19,304 | ₩19,879 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,648 | ₩19,130 | ₩18,648 | ₩18,835 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,982 | ₩19,377 | ₩18,675 | ₩18,688 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,277 | ₩19,277 | ₩18,875 | ₩19,063 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,768 | ₩19,241 | ₩18,701 | ₩19,009 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,715 | ₩18,715 | ₩18,407 | ₩18,567 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,197 | ₩19,270 | ₩18,621 | ₩18,675 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,929 | ₩20,067 | ₩18,862 | ₩19,036 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,889 | ₩19,190 | ₩18,742 | ₩18,862 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,197 | ₩19,746 | ₩18,541 | ₩18,554 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩19,009 | ₩19,277 | ₩18,875 | ₩19,143 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,982 | ₩19,598 | ₩18,755 | ₩19,023 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,357 | ₩19,719 | ₩18,889 | ₩18,982 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,380 | ₩19,384 | ₩18,367 | ₩19,344 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,474 | ₩18,902 | ₩18,300 | ₩18,380 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,675 | ₩18,675 | ₩18,126 | ₩18,420 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,090 | ₩19,438 | ₩18,226 | ₩18,501 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,424 | ₩20,080 | ₩19,023 | ₩19,183 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,223 | ₩20,673 | ₩19,183 | ₩19,491 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,151 | ₩21,586 | ₩18,929 | ₩19,183 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,289 | ₩22,570 | ₩21,914 | ₩22,329 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,557 | ₩22,778 | ₩22,195 | ₩22,195 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,463 | ₩22,891 | ₩22,463 | ₩22,543 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,195 | ₩22,758 | ₩22,195 | ₩22,610 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,820 | ₩22,624 | ₩21,780 | ₩22,336 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,954 | ₩22,088 | ₩21,814 | ₩21,954 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,209 | ₩22,744 | ₩21,874 | ₩21,968 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,727 | ₩22,570 | ₩21,459 | ₩22,483 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,620 | ₩22,135 | ₩21,620 | ₩21,754 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,928 | ₩22,088 | ₩21,459 | ₩21,593 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,209 | ₩22,316 | ₩21,847 | ₩22,035 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,999 | ₩22,999 | ₩22,088 | ₩22,182 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,079 | ₩23,494 | ₩22,758 | ₩23,119 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,360 | ₩23,505 | ₩22,784 | ₩23,253 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,106 | ₩23,494 | ₩22,932 | ₩23,347 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,102 | ₩23,132 | ₩22,102 | ₩23,106 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,928 | ₩22,383 | ₩21,928 | ₩22,262 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,767 | ₩22,189 | ₩21,767 | ₩22,088 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,954 | ₩22,088 | ₩21,553 | ₩21,754 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩22,021 | ₩22,396 | ₩21,887 | ₩22,169 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,182 | ₩22,650 | ₩21,767 | ₩22,182 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,369 | ₩22,744 | ₩21,740 | ₩22,383 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,650 | ₩23,045 | ₩21,646 | ₩22,289 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,356 | ₩22,992 | ₩22,235 | ₩22,865 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,239 | ₩23,360 | ₩22,195 | ₩22,222 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,681 | ₩23,681 | ₩23,039 | ₩23,226 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,226 | ₩23,728 | ₩23,012 | ₩23,721 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,972 | ₩23,306 | ₩22,597 | ₩22,891 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,695 | ₩23,893 | ₩22,932 | ₩23,092 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,829 | ₩24,270 | ₩23,574 | ₩23,695 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,654 | ₩23,882 | ₩22,912 | ₩23,628 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,695 | ₩24,217 | ₩23,695 | ₩23,895 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,851 | ₩24,016 | ₩22,778 | ₩23,788 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,213 | ₩23,273 | ₩21,941 | ₩23,119 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,169 | ₩23,032 | ₩21,660 | ₩22,717 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,507 | ₩23,681 | ₩21,887 | ₩22,115 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,513 | ₩23,467 | ₩20,763 | ₩22,503 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,861 | ₩22,430 | ₩21,626 | ₩21,687 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,991 | ₩21,740 | ₩20,870 | ₩21,566 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,294 | ₩20,937 | ₩19,946 | ₩20,696 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,044 | ₩21,573 | ₩20,000 | ₩20,147 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,543 | ₩22,610 | ₩21,017 | ₩21,031 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,570 | ₩23,257 | ₩22,476 | ₩22,731 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,302 | ₩22,463 | ₩21,928 | ₩22,235 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,838 | ₩23,159 | ₩22,517 | ₩22,597 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,865 | ₩23,099 | ₩22,396 | ₩22,704 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,476 | ₩23,146 | ₩22,423 | ₩22,717 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,253 | ₩23,480 | ₩22,709 | ₩22,758 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,333 | ₩23,554 | ₩22,891 | ₩23,293 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,503 | ₩23,387 | ₩22,343 | ₩23,199 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,209 | ₩22,497 | ₩22,035 | ₩22,195 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩23,039 | ₩23,039 | ₩22,169 | ₩22,195 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,266 | ₩23,320 | ₩23,005 | ₩23,052 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,427 | ₩23,561 | ₩23,106 | ₩23,253 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,811 | ₩23,480 | ₩22,008 | ₩23,414 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,132 | ₩23,561 | ₩22,490 | ₩22,798 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,065 | ₩23,521 | ₩22,517 | ₩23,360 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,865 | ₩23,741 | ₩22,865 | ₩23,561 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,266 | ₩23,320 | ₩22,584 | ₩23,025 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,280 | ₩23,842 | ₩23,092 | ₩23,306 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,427 | ₩23,480 | ₩23,039 | ₩23,159 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,829 | ₩23,895 | ₩23,119 | ₩23,454 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,802 | ₩23,855 | ₩23,280 | ₩23,360 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,217 | ₩24,217 | ₩23,306 | ₩23,521 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,728 | ₩24,444 | ₩23,480 | ₩24,297 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,159 | ₩23,922 | ₩22,972 | ₩23,922 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,771 | ₩23,273 | ₩22,771 | ₩23,119 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,454 | ₩23,454 | ₩22,650 | ₩22,918 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,333 | ₩23,976 | ₩23,246 | ₩23,721 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,333 | ₩23,625 | ₩22,938 | ₩23,119 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,186 | ₩23,440 | ₩22,758 | ₩22,932 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,521 | ₩23,898 | ₩22,717 | ₩23,092 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩24,029 | ₩24,310 | ₩23,454 | ₩23,547 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,480 | ₩24,163 | ₩23,179 | ₩24,029 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,239 | ₩23,962 | ₩23,239 | ₩23,815 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,454 | ₩23,661 | ₩22,891 | ₩23,052 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,324 | ₩24,331 | ₩23,547 | ₩23,588 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,230 | ₩24,739 | ₩23,909 | ₩24,257 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,136 | ₩24,444 | ₩23,574 | ₩24,230 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,347 | ₩24,632 | ₩22,771 | ₩24,270 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,672 | ₩24,886 | ₩23,480 | ₩23,574 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,096 | ₩25,073 | ₩23,654 | ₩24,658 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,936 | ₩24,163 | ₩23,628 | ₩24,136 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,574 | ₩24,391 | ₩23,440 | ₩24,056 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,427 | ₩24,177 | ₩23,045 | ₩23,695 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,824 | ₩23,507 | ₩22,644 | ₩23,427 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,717 | ₩23,119 | ₩22,456 | ₩22,851 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,767 | ₩22,838 | ₩21,767 | ₩22,758 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,065 | ₩23,293 | ₩21,754 | ₩21,754 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,918 | ₩23,293 | ₩22,758 | ₩23,253 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,088 | ₩22,918 | ₩22,088 | ₩22,811 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,293 | ₩23,293 | ₩21,847 | ₩22,088 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,301 | ₩25,321 | ₩22,784 | ₩23,065 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,770 | ₩25,837 | ₩24,966 | ₩25,033 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,609 | ₩26,372 | ₩25,609 | ₩25,837 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,194 | ₩26,104 | ₩25,194 | ₩25,930 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,685 | ₩25,435 | ₩24,525 | ₩25,154 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,618 | ₩25,181 | ₩24,297 | ₩24,739 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,886 | ₩25,245 | ₩24,297 | ₩24,658 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,073 | ₩25,127 | ₩24,377 | ₩24,712 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,833 | ₩25,274 | ₩24,438 | ₩24,444 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,154 | ₩25,435 | ₩24,592 | ₩24,980 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,301 | ₩25,301 | ₩24,739 | ₩25,154 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,953 | ₩25,381 | ₩24,632 | ₩25,274 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,993 | ₩25,301 | ₩24,632 | ₩25,087 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,248 | ₩25,830 | ₩24,833 | ₩24,926 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,314 | ₩25,422 | ₩24,980 | ₩25,127 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,288 | ₩25,502 | ₩25,027 | ₩25,221 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,301 | ₩25,435 | ₩24,873 | ₩24,899 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,314 | ₩25,442 | ₩24,833 | ₩25,120 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,569 | ₩25,970 | ₩25,167 | ₩25,502 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,957 | ₩25,957 | ₩25,288 | ₩25,502 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,877 | ₩25,970 | ₩25,047 | ₩25,783 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,140 | ₩26,278 | ₩25,140 | ₩25,662 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,966 | ₩25,167 | ₩24,632 | ₩24,725 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,762 | ₩25,254 | ₩23,735 | ₩24,779 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,069 | ₩24,096 | ₩23,574 | ₩23,668 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,762 | ₩24,337 | ₩23,427 | ₩24,069 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,173 | ₩24,009 | ₩23,065 | ₩23,708 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,253 | ₩23,922 | ₩23,226 | ₩23,226 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,695 | ₩23,996 | ₩22,891 | ₩23,039 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,203 | ₩24,424 | ₩23,588 | ₩23,989 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,431 | ₩24,632 | ₩24,016 | ₩24,083 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,243 | ₩24,558 | ₩23,119 | ₩24,364 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,985 | ₩24,364 | ₩22,865 | ₩24,257 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,972 | ₩23,359 | ₩22,570 | ₩22,838 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,427 | ₩24,069 | ₩22,302 | ₩22,570 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,920 | ₩24,920 | ₩23,829 | ₩23,909 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,351 | ₩24,735 | ₩24,310 | ₩24,471 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,484 | ₩25,314 | ₩24,154 | ₩24,605 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,377 | ₩24,652 | ₩24,043 | ₩24,431 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,163 | ₩24,766 | ₩24,110 | ₩24,605 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,859 | ₩25,167 | ₩24,230 | ₩24,391 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,788 | ₩24,806 | ₩23,788 | ₩24,792 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,949 | ₩24,237 | ₩23,775 | ₩24,069 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,976 | ₩24,096 | ₩23,480 | ₩23,507 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,230 | ₩24,538 | ₩23,936 | ₩24,136 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,870 | ₩24,870 | ₩23,962 | ₩24,297 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,123 | ₩24,661 | ₩23,427 | ₩23,962 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,458 | ₩24,795 | ₩24,009 | ₩24,525 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,806 | ₩25,060 | ₩24,458 | ₩24,538 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,123 | ₩24,993 | ₩24,123 | ₩24,833 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,324 | ₩25,154 | ₩24,029 | ₩24,190 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,377 | ₩24,712 | ₩24,210 | ₩24,458 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,833 | ₩25,127 | ₩24,525 | ₩24,625 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,926 | ₩25,221 | ₩24,578 | ₩24,685 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,766 | ₩25,187 | ₩24,712 | ₩24,766 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,966 | ₩24,966 | ₩24,243 | ₩24,899 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,439 | ₩26,680 | ₩24,725 | ₩24,960 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,529 | ₩26,814 | ₩25,428 | ₩26,359 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,863 | ₩26,084 | ₩24,525 | ₩25,160 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,332 | ₩26,613 | ₩25,743 | ₩26,064 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,725 | ₩26,225 | ₩24,712 | ₩26,211 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,177 | ₩24,873 | ₩24,029 | ₩24,725 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,257 | ₩24,565 | ₩23,721 | ₩24,391 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩24,003 | ₩24,819 | ₩23,962 | ₩24,324 | +1.34% | 17.1만 |
|---|