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 | ₩16,661 | ₩17,640 | ₩16,661 | ₩16,822 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,171 | ₩17,586 | ₩16,661 | ₩16,661 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,613 | ₩17,747 | ₩17,180 | ₩17,238 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,123 | ₩18,150 | ₩17,573 | ₩17,640 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,083 | ₩18,284 | ₩17,841 | ₩18,123 | +0.22% | 5만 |
| 2026.10.02 | ₩18,351 | ₩18,485 | ₩18,016 | ₩18,136 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,326 | ₩18,472 | ₩18,069 | ₩18,244 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,512 | ₩18,753 | ₩18,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,472 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,834 | ₩18,834 | ₩18,432 | ₩18,512 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,351 | ₩18,780 | ₩18,351 | ₩18,686 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,592 | ₩18,827 | ₩18,378 | ₩18,566 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,472 | ₩18,740 | ₩18,115 | ₩18,552 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,512 | ₩18,512 | ₩17,882 | ₩18,311 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,949 | ₩18,767 | ₩17,949 | ₩18,713 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,096 | ₩18,096 | ₩17,439 | ₩17,855 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩18,002 | ₩18,096 | ₩17,841 | ₩17,975 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,908 | ₩17,989 | ₩17,593 | ₩17,908 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,217 | ₩18,217 | ₩17,600 | ₩17,734 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,432 | ₩18,432 | ₩17,694 | ₩18,069 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,667 | ₩18,780 | ₩17,667 | ₩18,619 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,525 | ₩18,525 | ₩17,372 | ₩17,586 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,432 | ₩18,539 | ₩17,955 | ₩18,391 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩18,029 | ₩18,874 | ₩17,721 | ₩18,566 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,707 | ₩18,338 | ₩17,519 | ₩18,029 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,613 | ₩17,989 | ₩17,479 | ₩17,828 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,573 | ₩17,882 | ₩17,164 | ₩17,721 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩17,050 | ₩17,613 | ₩17,036 | ₩17,519 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩17,063 | ₩17,425 | ₩16,882 | ₩16,929 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,996 | ₩17,372 | ₩16,835 | ₩16,916 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,680 | ₩17,680 | ₩16,795 | ₩16,983 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩17,063 | ₩17,774 | ₩17,063 | ₩17,761 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,439 | ₩17,553 | ₩16,916 | ₩17,036 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,533 | ₩17,613 | ₩17,238 | ₩17,399 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,694 | ₩17,801 | ₩17,251 | ₩17,439 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,640 | ₩17,868 | ₩17,526 | ₩17,721 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,244 | ₩18,244 | ₩17,519 | ₩17,593 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,445 | ₩18,485 | ₩18,150 | ₩18,230 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩18,029 | ₩18,512 | ₩18,029 | ₩18,297 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,136 | ₩18,673 | ₩17,828 | ₩17,962 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,136 | ₩18,409 | ₩17,975 | ₩18,190 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,861 | ₩19,330 | ₩18,056 | ₩18,150 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,794 | ₩18,941 | ₩18,525 | ₩18,660 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,633 | ₩18,914 | ₩18,512 | ₩18,686 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,263 | ₩19,485 | ₩18,512 | ₩18,552 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,169 | ₩19,525 | ₩19,109 | ₩19,303 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩19,035 | ₩19,558 | ₩19,035 | ₩19,156 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,290 | ₩19,525 | ₩19,008 | ₩19,035 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩19,049 | ₩19,431 | ₩18,847 | ₩19,183 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩19,008 | ₩19,156 | ₩18,673 | ₩19,075 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,914 | ₩19,538 | ₩18,660 | ₩18,941 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,183 | ₩19,562 | ₩18,807 | ₩18,914 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,585 | ₩19,773 | ₩19,169 | ₩19,250 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,411 | ₩19,951 | ₩19,317 | ₩19,612 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,263 | ₩19,800 | ₩19,203 | ₩19,384 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,142 | ₩19,223 | ₩18,847 | ₩19,089 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,142 | ₩19,397 | ₩18,767 | ₩19,142 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,116 | ₩19,491 | ₩18,968 | ₩19,344 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,411 | ₩19,558 | ₩18,877 | ₩19,156 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,491 | ₩19,760 | ₩19,438 | ₩19,585 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,464 | ₩19,813 | ₩19,451 | ₩19,599 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,116 | ₩19,900 | ₩19,049 | ₩19,599 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,129 | ₩19,706 | ₩18,780 | ₩19,022 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,210 | ₩19,552 | ₩18,914 | ₩19,116 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,142 | ₩19,344 | ₩18,780 | ₩19,116 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,719 | ₩19,813 | ₩18,995 | ₩19,169 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,719 | ₩20,055 | ₩19,505 | ₩19,733 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,894 | ₩19,994 | ₩19,451 | ₩19,719 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,679 | ₩20,135 | ₩19,666 | ₩20,041 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,336 | ₩20,377 | ₩19,464 | ₩19,639 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩20,001 | ₩20,444 | ₩19,733 | ₩20,336 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,733 | ₩20,256 | ₩19,719 | ₩19,880 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,310 | ₩20,632 | ₩19,464 | ₩19,719 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,242 | ₩20,450 | ₩19,840 | ₩20,229 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,585 | ₩20,618 | ₩19,585 | ₩20,377 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,880 | ₩20,021 | ₩19,451 | ₩19,572 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,344 | ₩20,310 | ₩19,344 | ₩19,921 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,686 | ₩19,169 | ₩18,686 | ₩18,874 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩19,022 | ₩19,417 | ₩18,713 | ₩18,727 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,317 | ₩19,317 | ₩18,914 | ₩19,102 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,807 | ₩19,281 | ₩18,740 | ₩19,049 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,753 | ₩18,753 | ₩18,445 | ₩18,606 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,236 | ₩19,310 | ₩18,660 | ₩18,713 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,968 | ₩20,108 | ₩18,901 | ₩19,075 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,928 | ₩19,230 | ₩18,780 | ₩18,901 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,236 | ₩19,786 | ₩18,579 | ₩18,592 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩19,049 | ₩19,317 | ₩18,914 | ₩19,183 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩19,022 | ₩19,639 | ₩18,794 | ₩19,062 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,397 | ₩19,760 | ₩18,928 | ₩19,022 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,418 | ₩19,424 | ₩18,405 | ₩19,384 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,512 | ₩18,941 | ₩18,338 | ₩18,418 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,713 | ₩18,713 | ₩18,163 | ₩18,458 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,129 | ₩19,478 | ₩18,264 | ₩18,539 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,464 | ₩20,122 | ₩19,062 | ₩19,223 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,263 | ₩20,716 | ₩19,223 | ₩19,532 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,195 | ₩21,631 | ₩18,968 | ₩19,223 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,335 | ₩22,617 | ₩21,960 | ₩22,375 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,603 | ₩22,825 | ₩22,241 | ₩22,241 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,510 | ₩22,939 | ₩22,510 | ₩22,590 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,241 | ₩22,805 | ₩22,241 | ₩22,657 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,866 | ₩22,671 | ₩21,825 | ₩22,382 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩22,000 | ₩22,134 | ₩21,859 | ₩22,000 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,255 | ₩22,791 | ₩21,919 | ₩22,013 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,772 | ₩22,617 | ₩21,503 | ₩22,530 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,664 | ₩22,181 | ₩21,664 | ₩21,799 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,973 | ₩22,134 | ₩21,503 | ₩21,638 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,255 | ₩22,362 | ₩21,892 | ₩22,080 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩23,046 | ₩23,046 | ₩22,134 | ₩22,228 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,127 | ₩23,542 | ₩22,805 | ₩23,167 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,408 | ₩23,553 | ₩22,831 | ₩23,301 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,153 | ₩23,542 | ₩22,979 | ₩23,395 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,147 | ₩23,180 | ₩22,147 | ₩23,153 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,973 | ₩22,429 | ₩21,973 | ₩22,308 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,812 | ₩22,235 | ₩21,812 | ₩22,134 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩22,000 | ₩22,134 | ₩21,597 | ₩21,799 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩22,067 | ₩22,442 | ₩21,933 | ₩22,214 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,228 | ₩22,697 | ₩21,812 | ₩22,228 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,416 | ₩22,791 | ₩21,785 | ₩22,429 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,697 | ₩23,093 | ₩21,691 | ₩22,335 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,402 | ₩23,039 | ₩22,281 | ₩22,912 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,288 | ₩23,408 | ₩22,241 | ₩22,268 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,730 | ₩23,730 | ₩23,086 | ₩23,274 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,274 | ₩23,777 | ₩23,060 | ₩23,770 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩23,019 | ₩23,355 | ₩22,644 | ₩22,939 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,744 | ₩23,942 | ₩22,979 | ₩23,140 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,878 | ₩24,320 | ₩23,623 | ₩23,744 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,703 | ₩23,931 | ₩22,959 | ₩23,677 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,744 | ₩24,267 | ₩23,744 | ₩23,945 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,899 | ₩24,066 | ₩22,825 | ₩23,838 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,261 | ₩23,321 | ₩21,986 | ₩23,167 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,214 | ₩23,080 | ₩21,705 | ₩22,764 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,556 | ₩23,730 | ₩21,933 | ₩22,161 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,557 | ₩23,516 | ₩20,806 | ₩22,550 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,906 | ₩22,476 | ₩21,671 | ₩21,731 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩21,034 | ₩21,785 | ₩20,913 | ₩21,611 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,336 | ₩20,980 | ₩19,988 | ₩20,739 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩21,088 | ₩21,617 | ₩20,041 | ₩20,189 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,590 | ₩22,657 | ₩21,061 | ₩21,074 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,617 | ₩23,305 | ₩22,523 | ₩22,778 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,349 | ₩22,510 | ₩21,973 | ₩22,281 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,885 | ₩23,207 | ₩22,563 | ₩22,644 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,912 | ₩23,147 | ₩22,442 | ₩22,751 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,523 | ₩23,194 | ₩22,469 | ₩22,764 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,301 | ₩23,529 | ₩22,756 | ₩22,805 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,381 | ₩23,603 | ₩22,939 | ₩23,341 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,550 | ₩23,435 | ₩22,389 | ₩23,247 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,255 | ₩22,543 | ₩22,080 | ₩22,241 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩23,086 | ₩23,086 | ₩22,214 | ₩22,241 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,314 | ₩23,368 | ₩23,053 | ₩23,100 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,475 | ₩23,610 | ₩23,153 | ₩23,301 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,858 | ₩23,529 | ₩22,053 | ₩23,462 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,180 | ₩23,610 | ₩22,536 | ₩22,845 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,113 | ₩23,569 | ₩22,563 | ₩23,408 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,912 | ₩23,791 | ₩22,912 | ₩23,610 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,314 | ₩23,368 | ₩22,630 | ₩23,073 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,328 | ₩23,891 | ₩23,140 | ₩23,355 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,475 | ₩23,529 | ₩23,086 | ₩23,207 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,878 | ₩23,945 | ₩23,167 | ₩23,502 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,851 | ₩23,905 | ₩23,328 | ₩23,408 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,267 | ₩24,267 | ₩23,355 | ₩23,569 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,777 | ₩24,495 | ₩23,529 | ₩24,347 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,207 | ₩23,972 | ₩23,019 | ₩23,972 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,818 | ₩23,321 | ₩22,818 | ₩23,167 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,502 | ₩23,502 | ₩22,697 | ₩22,966 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,381 | ₩24,025 | ₩23,294 | ₩23,770 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,381 | ₩23,674 | ₩22,986 | ₩23,167 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,234 | ₩23,489 | ₩22,805 | ₩22,979 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,569 | ₩23,948 | ₩22,764 | ₩23,140 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩24,079 | ₩24,361 | ₩23,502 | ₩23,596 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,529 | ₩24,213 | ₩23,227 | ₩24,079 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,288 | ₩24,012 | ₩23,288 | ₩23,864 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,502 | ₩23,710 | ₩22,939 | ₩23,100 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,374 | ₩24,381 | ₩23,596 | ₩23,636 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,280 | ₩24,790 | ₩23,958 | ₩24,307 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,186 | ₩24,495 | ₩23,623 | ₩24,280 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,395 | ₩24,683 | ₩22,818 | ₩24,320 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,723 | ₩24,938 | ₩23,529 | ₩23,623 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,146 | ₩25,125 | ₩23,703 | ₩24,710 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,985 | ₩24,213 | ₩23,677 | ₩24,186 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,623 | ₩24,441 | ₩23,489 | ₩24,106 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,475 | ₩24,227 | ₩23,093 | ₩23,744 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,872 | ₩23,556 | ₩22,691 | ₩23,475 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,764 | ₩23,167 | ₩22,503 | ₩22,899 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,812 | ₩22,885 | ₩21,812 | ₩22,805 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,113 | ₩23,341 | ₩21,799 | ₩21,799 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,966 | ₩23,341 | ₩22,805 | ₩23,301 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,134 | ₩22,966 | ₩22,134 | ₩22,858 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,341 | ₩23,341 | ₩21,892 | ₩22,134 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,353 | ₩25,374 | ₩22,831 | ₩23,113 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,823 | ₩25,890 | ₩25,018 | ₩25,085 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,662 | ₩26,427 | ₩25,662 | ₩25,890 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,246 | ₩26,158 | ₩25,246 | ₩25,984 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,736 | ₩25,488 | ₩24,575 | ₩25,206 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,669 | ₩25,233 | ₩24,347 | ₩24,790 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,938 | ₩25,297 | ₩24,347 | ₩24,710 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,125 | ₩25,179 | ₩24,428 | ₩24,763 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,884 | ₩25,327 | ₩24,488 | ₩24,495 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,206 | ₩25,488 | ₩24,642 | ₩25,031 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,353 | ₩25,353 | ₩24,790 | ₩25,206 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩25,005 | ₩25,434 | ₩24,683 | ₩25,327 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩25,045 | ₩25,353 | ₩24,683 | ₩25,139 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,300 | ₩25,883 | ₩24,884 | ₩24,978 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,367 | ₩25,474 | ₩25,031 | ₩25,179 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,340 | ₩25,555 | ₩25,078 | ₩25,273 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,353 | ₩25,488 | ₩24,924 | ₩24,951 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,367 | ₩25,494 | ₩24,884 | ₩25,172 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,622 | ₩26,024 | ₩25,219 | ₩25,555 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩26,011 | ₩26,011 | ₩25,340 | ₩25,555 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,930 | ₩26,024 | ₩25,099 | ₩25,836 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,192 | ₩26,333 | ₩25,192 | ₩25,716 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩25,018 | ₩25,219 | ₩24,683 | ₩24,777 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,811 | ₩25,306 | ₩23,784 | ₩24,830 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,119 | ₩24,146 | ₩23,623 | ₩23,717 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,811 | ₩24,388 | ₩23,475 | ₩24,119 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,220 | ₩24,059 | ₩23,113 | ₩23,757 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,301 | ₩23,972 | ₩23,274 | ₩23,274 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,744 | ₩24,045 | ₩22,939 | ₩23,086 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,253 | ₩24,475 | ₩23,636 | ₩24,039 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,481 | ₩24,683 | ₩24,066 | ₩24,133 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,294 | ₩24,609 | ₩23,167 | ₩24,414 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩23,033 | ₩24,414 | ₩22,912 | ₩24,307 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩23,019 | ₩23,407 | ₩22,617 | ₩22,885 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,475 | ₩24,119 | ₩22,349 | ₩22,617 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,971 | ₩24,971 | ₩23,878 | ₩23,958 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,401 | ₩24,786 | ₩24,361 | ₩24,522 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,535 | ₩25,367 | ₩24,204 | ₩24,656 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,428 | ₩24,703 | ₩24,092 | ₩24,481 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,213 | ₩24,817 | ₩24,160 | ₩24,656 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,911 | ₩25,219 | ₩24,280 | ₩24,441 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,838 | ₩24,857 | ₩23,838 | ₩24,844 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,999 | ₩24,287 | ₩23,824 | ₩24,119 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩24,025 | ₩24,146 | ₩23,529 | ₩23,556 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,280 | ₩24,589 | ₩23,985 | ₩24,186 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,921 | ₩24,921 | ₩24,012 | ₩24,347 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,173 | ₩24,712 | ₩23,475 | ₩24,012 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,508 | ₩24,846 | ₩24,059 | ₩24,575 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,857 | ₩25,112 | ₩24,508 | ₩24,589 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,173 | ₩25,045 | ₩24,173 | ₩24,884 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,374 | ₩25,206 | ₩24,079 | ₩24,240 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,428 | ₩24,763 | ₩24,260 | ₩24,508 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,884 | ₩25,179 | ₩24,575 | ₩24,676 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,978 | ₩25,273 | ₩24,629 | ₩24,736 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,817 | ₩25,239 | ₩24,763 | ₩24,817 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩25,018 | ₩25,018 | ₩24,294 | ₩24,951 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,494 | ₩26,735 | ₩24,777 | ₩25,011 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,581 | ₩26,869 | ₩25,481 | ₩26,413 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,917 | ₩26,138 | ₩24,575 | ₩25,213 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,386 | ₩26,668 | ₩25,796 | ₩26,118 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,777 | ₩26,279 | ₩24,763 | ₩26,266 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,227 | ₩24,924 | ₩24,079 | ₩24,777 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,307 | ₩24,616 | ₩23,770 | ₩24,441 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩24,052 | ₩24,870 | ₩24,012 | ₩24,374 | +1.34% | 17.1만 |
|---|