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 | ₩16,586 | ₩17,561 | ₩16,586 | ₩16,747 | +0.97% | 9.3만 |
| 2026.10.08 | ₩17,094 | ₩17,508 | ₩16,586 | ₩16,586 | -2.97% | 10.4만 |
| 2026.10.07 | ₩17,534 | ₩17,668 | ₩17,103 | ₩17,161 | -2.13% | 7.3만 |
| 2026.10.06 | ₩18,042 | ₩18,069 | ₩17,494 | ₩17,561 | -2.66% | 5.9만 |
| 2026.10.05 | ₩18,002 | ₩18,202 | ₩17,761 | ₩18,042 | +0.22% | 5만 |
| 2026.10.02 | ₩18,269 | ₩18,403 | ₩17,935 | ₩18,055 | -1.17% | 4.8만 |
| 2026.10.01 | ₩18,244 | ₩18,389 | ₩17,989 | ₩18,162 | -0.45% | 8.2만 |
| 2026.09.30 | ₩18,429 | ₩18,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,389 |
| -0.22% |
| 8.4만 |
| 2026.09.29 | ₩18,750 | ₩18,750 | ₩18,349 | ₩18,429 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩18,269 | ₩18,696 | ₩18,269 | ₩18,603 | +1.83% | 5.7만 |
|---|
| 2026.09.25 | ₩18,509 | ₩18,743 | ₩18,296 | ₩18,483 | -0.14% | 7.3만 |
|---|
| 2026.09.24 | ₩18,389 | ₩18,656 | ₩18,034 | ₩18,469 | +0.44% | 6.1만 |
|---|
| 2026.09.23 | ₩18,429 | ₩18,429 | ₩17,802 | ₩18,229 | -1.09% | 7.3만 |
|---|
| 2026.09.22 | ₩17,868 | ₩18,683 | ₩17,868 | ₩18,630 | +4.26% | 8.1만 |
|---|
| 2026.09.21 | ₩18,015 | ₩18,015 | ₩17,361 | ₩17,775 | -1.33% | 7.3만 |
|---|
| 2026.09.18 | ₩17,922 | ₩18,015 | ₩17,761 | ₩17,895 | -0.15% | 8.2만 |
|---|
| 2026.09.17 | ₩17,828 | ₩17,908 | ₩17,514 | ₩17,828 | 0.00% | 4.4만 |
|---|
| 2026.09.16 | ₩18,135 | ₩18,135 | ₩17,521 | ₩17,655 | -2.65% | 7.9만 |
|---|
| 2026.09.15 | ₩18,349 | ₩18,349 | ₩17,615 | ₩17,989 | -1.97% | 8.1만 |
|---|
| 2026.09.14 | ₩17,588 | ₩18,696 | ₩17,588 | ₩18,536 | +5.39% | 16.8만 |
|---|
| 2026.09.11 | ₩18,443 | ₩18,443 | ₩17,294 | ₩17,508 | -5.07% | 7.8만 |
|---|
| 2026.09.10 | ₩18,349 | ₩18,456 | ₩17,875 | ₩18,309 | -0.22% | 15만 |
|---|
| 2026.09.09 | ₩17,948 | ₩18,790 | ₩17,641 | ₩18,483 | +2.98% | 21.6만 |
|---|
| 2026.09.08 | ₩17,628 | ₩18,256 | ₩17,441 | ₩17,948 | +1.82% | 19.5만 |
|---|
| 2026.09.04 | ₩17,534 | ₩17,908 | ₩17,401 | ₩17,748 | +1.22% | 8.6만 |
|---|
| 2026.09.03 | ₩17,494 | ₩17,802 | ₩17,087 | ₩17,641 | +0.84% | 9.1만 |
|---|
| 2026.09.02 | ₩16,974 | ₩17,534 | ₩16,960 | ₩17,441 | +2.75% | 10.4만 |
|---|
| 2026.09.01 | ₩16,987 | ₩17,347 | ₩16,807 | ₩16,853 | -0.79% | 10.9만 |
|---|
| 2026.08.31 | ₩16,920 | ₩17,294 | ₩16,760 | ₩16,840 | -0.47% | 16.7만 |
|---|
| 2026.08.28 | ₩17,601 | ₩17,601 | ₩16,720 | ₩16,907 | -3.95% | 16.6만 |
|---|
| 2026.08.27 | ₩16,987 | ₩17,695 | ₩16,987 | ₩17,681 | +4.09% | 19.6만 |
|---|
| 2026.08.26 | ₩17,361 | ₩17,474 | ₩16,840 | ₩16,960 | -2.31% | 21만 |
|---|
| 2026.08.25 | ₩17,454 | ₩17,534 | ₩17,161 | ₩17,321 | -0.77% | 8만 |
|---|
| 2026.08.24 | ₩17,615 | ₩17,721 | ₩17,174 | ₩17,361 | -1.44% | 10.2만 |
|---|
| 2026.08.21 | ₩17,561 | ₩17,788 | ₩17,448 | ₩17,641 | +0.46% | 8만 |
|---|
| 2026.08.20 | ₩18,162 | ₩18,162 | ₩17,441 | ₩17,514 | -3.57% | 8.1만 |
|---|
| 2026.08.19 | ₩18,362 | ₩18,403 | ₩18,069 | ₩18,149 | -1.16% | 5.4만 |
|---|
| 2026.08.18 | ₩17,948 | ₩18,429 | ₩17,948 | ₩18,216 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩18,055 | ₩18,589 | ₩17,748 | ₩17,882 | -0.96% | 7.4만 |
|---|
| 2026.08.14 | ₩18,055 | ₩18,326 | ₩17,895 | ₩18,109 | +0.30% | 4.7만 |
|---|
| 2026.08.13 | ₩18,776 | ₩19,244 | ₩17,975 | ₩18,069 | -3.77% | 6.2만 |
|---|
| 2026.08.12 | ₩18,710 | ₩18,857 | ₩18,443 | ₩18,576 | -0.71% | 5만 |
|---|
| 2026.08.11 | ₩18,549 | ₩18,830 | ₩18,429 | ₩18,603 | +0.29% | 3.9만 |
|---|
| 2026.08.10 | ₩19,177 | ₩19,397 | ₩18,429 | ₩18,469 | -3.69% | 8만 |
|---|
| 2026.08.07 | ₩19,084 | ₩19,437 | ₩19,023 | ₩19,217 | +0.70% | 5.9만 |
|---|
| 2026.08.06 | ₩18,950 | ₩19,471 | ₩18,950 | ₩19,070 | +0.63% | 3.3만 |
|---|
| 2026.08.05 | ₩19,204 | ₩19,437 | ₩18,923 | ₩18,950 | -1.32% | 6.6만 |
|---|
| 2026.08.04 | ₩18,963 | ₩19,344 | ₩18,763 | ₩19,097 | +0.70% | 6.7만 |
|---|
| 2026.08.03 | ₩18,923 | ₩19,070 | ₩18,589 | ₩18,990 | +0.35% | 6.1만 |
|---|
| 2026.07.31 | ₩18,830 | ₩19,451 | ₩18,576 | ₩18,857 | +0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩19,097 | ₩19,475 | ₩18,723 | ₩18,830 | -1.40% | 6.8만 |
|---|
| 2026.07.29 | ₩19,498 | ₩19,685 | ₩19,084 | ₩19,164 | -1.71% | 7.6만 |
|---|
| 2026.07.28 | ₩19,324 | ₩19,862 | ₩19,230 | ₩19,524 | +1.04% | 4.6만 |
|---|
| 2026.07.27 | ₩19,177 | ₩19,711 | ₩19,117 | ₩19,297 | +0.63% | 5.2만 |
|---|
| 2026.07.24 | ₩19,057 | ₩19,137 | ₩18,763 | ₩19,003 | -0.28% | 4.6만 |
|---|
| 2026.07.23 | ₩19,057 | ₩19,311 | ₩18,683 | ₩19,057 | 0.00% | 7.3만 |
|---|
| 2026.07.22 | ₩19,030 | ₩19,404 | ₩18,883 | ₩19,257 | +1.19% | 6.2만 |
|---|
| 2026.07.21 | ₩19,324 | ₩19,471 | ₩18,792 | ₩19,070 | -1.31% | 10.8만 |
|---|
| 2026.07.20 | ₩19,404 | ₩19,671 | ₩19,351 | ₩19,498 | +0.48% | 6.1만 |
|---|
| 2026.07.17 | ₩19,377 | ₩19,725 | ₩19,364 | ₩19,511 | +0.69% | 4.5만 |
|---|
| 2026.07.16 | ₩19,030 | ₩19,811 | ₩18,963 | ₩19,511 | +2.53% | 9.5만 |
|---|
| 2026.07.15 | ₩19,044 | ₩19,618 | ₩18,696 | ₩18,937 | -0.56% | 11.5만 |
|---|
| 2026.07.14 | ₩19,124 | ₩19,464 | ₩18,830 | ₩19,030 | -0.49% | 8.2만 |
|---|
| 2026.07.13 | ₩19,057 | ₩19,257 | ₩18,696 | ₩19,030 | -0.14% | 7.3만 |
|---|
| 2026.07.10 | ₩19,631 | ₩19,725 | ₩18,910 | ₩19,084 | -2.79% | 8.6만 |
|---|
| 2026.07.09 | ₩19,631 | ₩19,965 | ₩19,417 | ₩19,644 | +0.07% | 6.2만 |
|---|
| 2026.07.08 | ₩19,805 | ₩19,905 | ₩19,364 | ₩19,631 | -0.88% | 7.9만 |
|---|
| 2026.07.07 | ₩19,591 | ₩20,045 | ₩19,578 | ₩19,952 | +1.84% | 13만 |
|---|
| 2026.07.06 | ₩20,245 | ₩20,285 | ₩19,377 | ₩19,551 | -3.43% | 8.5만 |
|---|
| 2026.07.02 | ₩19,912 | ₩20,352 | ₩19,644 | ₩20,245 | +1.68% | 5.3만 |
|---|
| 2026.07.01 | ₩19,644 | ₩20,165 | ₩19,631 | ₩19,791 | +0.75% | 6.5만 |
|---|
| 2026.06.30 | ₩20,219 | ₩20,539 | ₩19,377 | ₩19,631 | -2.91% | 3.7만 |
|---|
| 2026.06.29 | ₩20,152 | ₩20,359 | ₩19,751 | ₩20,139 | -0.07% | 9.1만 |
|---|
| 2026.06.26 | ₩19,498 | ₩20,526 | ₩19,498 | ₩20,285 | +4.04% | 31.4만 |
|---|
| 2026.06.25 | ₩19,791 | ₩19,932 | ₩19,364 | ₩19,484 | -1.55% | 5만 |
|---|
| 2026.06.24 | ₩19,257 | ₩20,219 | ₩19,257 | ₩19,831 | +2.98% | 9.5만 |
|---|
| 2026.06.23 | ₩18,603 | ₩19,084 | ₩18,603 | ₩18,790 | +1.01% | 6.2만 |
|---|
| 2026.06.22 | ₩18,937 | ₩19,331 | ₩18,630 | ₩18,643 | -1.55% | 9.9만 |
|---|
| 2026.06.18 | ₩19,230 | ₩19,230 | ₩18,830 | ₩19,017 | -1.11% | 6.9만 |
|---|
| 2026.06.17 | ₩18,723 | ₩19,194 | ₩18,656 | ₩18,963 | +1.28% | 6.6만 |
|---|
| 2026.06.16 | ₩18,670 | ₩18,670 | ₩18,362 | ₩18,523 | -0.79% | 6.4만 |
|---|
| 2026.06.15 | ₩19,150 | ₩19,224 | ₩18,576 | ₩18,630 | -2.72% | 6.4만 |
|---|
| 2026.06.12 | ₩18,883 | ₩20,018 | ₩18,816 | ₩18,990 | +0.57% | 4.8만 |
|---|
| 2026.06.11 | ₩18,843 | ₩19,144 | ₩18,696 | ₩18,816 | -0.14% | 7.5만 |
|---|
| 2026.06.10 | ₩19,150 | ₩19,698 | ₩18,496 | ₩18,509 | -3.35% | 7만 |
|---|
| 2026.06.09 | ₩18,963 | ₩19,230 | ₩18,830 | ₩19,097 | +0.70% | 9.2만 |
|---|
| 2026.06.08 | ₩18,937 | ₩19,551 | ₩18,710 | ₩18,977 | +0.21% | 17.5만 |
|---|
| 2026.06.05 | ₩19,311 | ₩19,671 | ₩18,843 | ₩18,937 | -1.94% | 6.5만 |
|---|
| 2026.06.04 | ₩18,336 | ₩19,337 | ₩18,322 | ₩19,297 | +5.24% | 8.6만 |
|---|
| 2026.06.03 | ₩18,429 | ₩18,857 | ₩18,256 | ₩18,336 | -0.51% | 16.3만 |
|---|
| 2026.06.02 | ₩18,630 | ₩18,630 | ₩18,082 | ₩18,376 | -1.36% | 11.2만 |
|---|
| 2026.06.01 | ₩19,044 | ₩19,391 | ₩18,182 | ₩18,456 | -3.09% | 17.8만 |
|---|
| 2026.05.29 | ₩19,377 | ₩20,032 | ₩18,977 | ₩19,137 | -1.24% | 16.2만 |
|---|
| 2026.05.28 | ₩19,177 | ₩20,623 | ₩19,137 | ₩19,444 | +1.39% | 23.7만 |
|---|
| 2026.05.27 | ₩21,100 | ₩21,534 | ₩18,883 | ₩19,137 | -9.30% | 45.1만 |
|---|
| 2026.05.26 | ₩22,235 | ₩22,516 | ₩21,861 | ₩22,275 | +0.18% | 8.5만 |
|---|
| 2026.05.22 | ₩22,502 | ₩22,723 | ₩22,142 | ₩22,142 | -1.60% | 2.2만 |
|---|
| 2026.05.21 | ₩22,409 | ₩22,836 | ₩22,409 | ₩22,489 | +0.36% | 3.1만 |
|---|
| 2026.05.20 | ₩22,142 | ₩22,703 | ₩22,142 | ₩22,556 | +1.87% | 5.5만 |
|---|
| 2026.05.19 | ₩21,768 | ₩22,569 | ₩21,728 | ₩22,282 | +2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩21,901 | ₩22,035 | ₩21,761 | ₩21,901 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩22,155 | ₩22,689 | ₩21,821 | ₩21,915 | -1.08% | 5만 |
|---|
| 2026.05.14 | ₩21,674 | ₩22,516 | ₩21,407 | ₩22,429 | +3.48% | 6.4만 |
|---|
| 2026.05.13 | ₩21,568 | ₩22,082 | ₩21,568 | ₩21,701 | +0.62% | 5.4만 |
|---|
| 2026.05.12 | ₩21,875 | ₩22,035 | ₩21,407 | ₩21,541 | -1.53% | 7.4만 |
|---|
| 2026.05.11 | ₩22,155 | ₩22,262 | ₩21,795 | ₩21,982 | -0.78% | 7.4만 |
|---|
| 2026.05.08 | ₩22,943 | ₩22,943 | ₩22,035 | ₩22,128 | -3.55% | 8.3만 |
|---|
| 2026.05.07 | ₩23,023 | ₩23,437 | ₩22,703 | ₩23,063 | +0.17% | 14.1만 |
|---|
| 2026.05.06 | ₩23,304 | ₩23,448 | ₩22,729 | ₩23,197 | -0.46% | 6.4만 |
|---|
| 2026.05.05 | ₩23,050 | ₩23,437 | ₩22,876 | ₩23,290 | +1.04% | 9.8만 |
|---|
| 2026.05.04 | ₩22,048 | ₩23,077 | ₩22,048 | ₩23,050 | +4.54% | 5.6만 |
|---|
| 2026.05.01 | ₩21,875 | ₩22,329 | ₩21,875 | ₩22,209 | +1.53% | 2.7만 |
|---|
| 2026.04.30 | ₩21,714 | ₩22,135 | ₩21,714 | ₩22,035 | +1.48% | 5.4만 |
|---|
| 2026.04.29 | ₩21,901 | ₩22,035 | ₩21,501 | ₩21,701 | -0.91% | 5.6만 |
|---|
| 2026.04.28 | ₩21,968 | ₩22,342 | ₩21,835 | ₩22,115 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩22,128 | ₩22,596 | ₩21,714 | ₩22,128 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩22,315 | ₩22,689 | ₩21,688 | ₩22,329 | +0.06% | 5.2만 |
|---|
| 2026.04.23 | ₩22,596 | ₩22,990 | ₩21,594 | ₩22,235 | -1.60% | 6.6만 |
|---|
| 2026.04.22 | ₩22,302 | ₩22,936 | ₩22,182 | ₩22,809 | +2.28% | 5만 |
|---|
| 2026.04.21 | ₩23,183 | ₩23,304 | ₩22,142 | ₩22,168 | -4.38% | 4.7만 |
|---|
| 2026.04.20 | ₩23,624 | ₩23,624 | ₩22,983 | ₩23,170 | -1.92% | 2.8만 |
|---|
| 2026.04.17 | ₩23,170 | ₩23,671 | ₩22,956 | ₩23,664 | +2.13% | 9.1만 |
|---|
| 2026.04.16 | ₩22,916 | ₩23,250 | ₩22,542 | ₩22,836 | -0.35% | 7.3만 |
|---|
| 2026.04.15 | ₩23,637 | ₩23,835 | ₩22,876 | ₩23,037 | -2.54% | 7.4만 |
|---|
| 2026.04.14 | ₩23,771 | ₩24,212 | ₩23,517 | ₩23,637 | -0.56% | 10.7만 |
|---|
| 2026.04.13 | ₩23,597 | ₩23,824 | ₩22,856 | ₩23,571 | -0.11% | 9.5만 |
|---|
| 2026.04.10 | ₩23,637 | ₩24,158 | ₩23,637 | ₩23,838 | +0.85% | 8.1만 |
|---|
| 2026.04.09 | ₩22,796 | ₩23,958 | ₩22,723 | ₩23,731 | +4.10% | 8.1만 |
|---|
| 2026.04.08 | ₩23,157 | ₩23,217 | ₩21,888 | ₩23,063 | -0.40% | 11만 |
|---|
| 2026.04.07 | ₩22,115 | ₩22,976 | ₩21,608 | ₩22,663 | +2.48% | 17.7만 |
|---|
| 2026.04.06 | ₩23,451 | ₩23,624 | ₩21,835 | ₩22,062 | -5.92% | 22.4만 |
|---|
| 2026.04.02 | ₩21,461 | ₩23,410 | ₩20,713 | ₩22,449 | +4.60% | 30만 |
|---|
| 2026.04.01 | ₩21,808 | ₩22,375 | ₩21,574 | ₩21,634 | -0.80% | 10.4만 |
|---|
| 2026.03.31 | ₩20,940 | ₩21,688 | ₩20,820 | ₩21,514 | +2.74% | 7.2만 |
|---|
| 2026.03.30 | ₩20,245 | ₩20,886 | ₩19,898 | ₩20,646 | +1.98% | 12.4만 |
|---|
| 2026.03.27 | ₩20,993 | ₩21,521 | ₩19,952 | ₩20,099 | -4.26% | 12.3만 |
|---|
| 2026.03.26 | ₩22,489 | ₩22,556 | ₩20,967 | ₩20,980 | -6.71% | 22.3만 |
|---|
| 2026.03.25 | ₩22,516 | ₩23,201 | ₩22,422 | ₩22,676 | +0.71% | 4.6만 |
|---|
| 2026.03.24 | ₩22,249 | ₩22,409 | ₩21,875 | ₩22,182 | -0.30% | 3.9만 |
|---|
| 2026.03.23 | ₩22,783 | ₩23,103 | ₩22,462 | ₩22,542 | -1.06% | 6.3만 |
|---|
| 2026.03.20 | ₩22,809 | ₩23,043 | ₩22,342 | ₩22,649 | -0.70% | 8.2만 |
|---|
| 2026.03.19 | ₩22,422 | ₩23,090 | ₩22,369 | ₩22,663 | +1.07% | 4.1만 |
|---|
| 2026.03.18 | ₩23,197 | ₩23,424 | ₩22,655 | ₩22,703 | -2.13% | 4.6만 |
|---|
| 2026.03.17 | ₩23,277 | ₩23,497 | ₩22,836 | ₩23,237 | -0.17% | 6.3만 |
|---|
| 2026.03.16 | ₩22,449 | ₩23,330 | ₩22,289 | ₩23,143 | +3.09% | 9.1만 |
|---|
| 2026.03.13 | ₩22,155 | ₩22,442 | ₩21,982 | ₩22,142 | -0.06% | 2.8만 |
|---|
| 2026.03.12 | ₩22,983 | ₩22,983 | ₩22,115 | ₩22,142 | -3.66% | 5.2만 |
|---|
| 2026.03.11 | ₩23,210 | ₩23,264 | ₩22,950 | ₩22,996 | -0.92% | 3.3만 |
|---|
| 2026.03.10 | ₩23,370 | ₩23,504 | ₩23,050 | ₩23,197 | -0.74% | 6.9만 |
|---|
| 2026.03.09 | ₩22,756 | ₩23,424 | ₩21,955 | ₩23,357 | +2.64% | 16.8만 |
|---|
| 2026.03.06 | ₩23,077 | ₩23,504 | ₩22,436 | ₩22,743 | -1.45% | 8만 |
|---|
| 2026.03.05 | ₩23,010 | ₩23,464 | ₩22,462 | ₩23,304 | +1.28% | 8.7만 |
|---|
| 2026.03.04 | ₩22,809 | ₩23,684 | ₩22,809 | ₩23,504 | +3.04% | 7.5만 |
|---|
| 2026.03.03 | ₩23,210 | ₩23,264 | ₩22,529 | ₩22,970 | -1.04% | 6.1만 |
|---|
| 2026.03.02 | ₩23,223 | ₩23,784 | ₩23,037 | ₩23,250 | +0.12% | 11.8만 |
|---|
| 2026.02.27 | ₩23,370 | ₩23,424 | ₩22,983 | ₩23,103 | -1.14% | 7.6만 |
|---|
| 2026.02.26 | ₩23,771 | ₩23,838 | ₩23,063 | ₩23,397 | -1.57% | 7.2만 |
|---|
| 2026.02.25 | ₩23,744 | ₩23,798 | ₩23,223 | ₩23,304 | -1.86% | 6.5만 |
|---|
| 2026.02.24 | ₩24,158 | ₩24,158 | ₩23,250 | ₩23,464 | -2.87% | 2.8만 |
|---|
| 2026.02.23 | ₩23,671 | ₩24,385 | ₩23,424 | ₩24,238 | +2.40% | 24.7만 |
|---|
| 2026.02.20 | ₩23,103 | ₩23,864 | ₩22,916 | ₩23,864 | +3.29% | 8.2만 |
|---|
| 2026.02.19 | ₩22,716 | ₩23,217 | ₩22,716 | ₩23,063 | +1.53% | 4.7만 |
|---|
| 2026.02.18 | ₩23,397 | ₩23,397 | ₩22,596 | ₩22,863 | -2.28% | 13.7만 |
|---|
| 2026.02.17 | ₩23,277 | ₩23,918 | ₩23,190 | ₩23,664 | +1.66% | 5.6만 |
|---|
| 2026.02.13 | ₩23,277 | ₩23,568 | ₩22,883 | ₩23,063 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩23,130 | ₩23,384 | ₩22,703 | ₩22,876 | -1.10% | 5.9만 |
|---|
| 2026.02.11 | ₩23,464 | ₩23,840 | ₩22,663 | ₩23,037 | -1.82% | 7.9만 |
|---|
| 2026.02.10 | ₩23,971 | ₩24,252 | ₩23,397 | ₩23,491 | -2.01% | 5.8만 |
|---|
| 2026.02.09 | ₩23,424 | ₩24,105 | ₩23,123 | ₩23,971 | +2.34% | 5.1만 |
|---|
| 2026.02.06 | ₩23,183 | ₩23,905 | ₩23,183 | ₩23,758 | +2.48% | 10.1만 |
|---|
| 2026.02.05 | ₩23,397 | ₩23,604 | ₩22,836 | ₩22,996 | -1.71% | 7.2만 |
|---|
| 2026.02.04 | ₩24,265 | ₩24,272 | ₩23,491 | ₩23,531 | -3.03% | 15.9만 |
|---|
| 2026.02.03 | ₩24,172 | ₩24,679 | ₩23,851 | ₩24,198 | +0.11% | 6만 |
|---|
| 2026.02.02 | ₩24,078 | ₩24,385 | ₩23,517 | ₩24,172 | +0.39% | 7.7만 |
|---|
| 2026.01.30 | ₩23,290 | ₩24,572 | ₩22,716 | ₩24,212 | +3.96% | 16.4만 |
|---|
| 2026.01.29 | ₩24,612 | ₩24,826 | ₩23,424 | ₩23,517 | -4.45% | 13.5만 |
|---|
| 2026.01.28 | ₩24,038 | ₩25,013 | ₩23,597 | ₩24,599 | +2.33% | 20.6만 |
|---|
| 2026.01.27 | ₩23,878 | ₩24,105 | ₩23,571 | ₩24,078 | +0.84% | 14만 |
|---|
| 2026.01.26 | ₩23,517 | ₩24,332 | ₩23,384 | ₩23,998 | +2.04% | 14.3만 |
|---|
| 2026.01.23 | ₩23,370 | ₩24,118 | ₩22,990 | ₩23,637 | +1.14% | 11.5만 |
|---|
| 2026.01.22 | ₩22,769 | ₩23,451 | ₩22,589 | ₩23,370 | +2.64% | 10.7만 |
|---|
| 2026.01.21 | ₩22,663 | ₩23,063 | ₩22,402 | ₩22,796 | +0.59% | 17.3만 |
|---|
| 2026.01.20 | ₩21,714 | ₩22,783 | ₩21,714 | ₩22,703 | +4.55% | 16.5만 |
|---|
| 2026.01.16 | ₩23,010 | ₩23,237 | ₩21,701 | ₩21,701 | -5.69% | 20만 |
|---|
| 2026.01.15 | ₩22,863 | ₩23,237 | ₩22,703 | ₩23,197 | +1.46% | 10.7만 |
|---|
| 2026.01.14 | ₩22,035 | ₩22,863 | ₩22,035 | ₩22,756 | +3.27% | 12.1만 |
|---|
| 2026.01.13 | ₩23,237 | ₩23,237 | ₩21,795 | ₩22,035 | -5.17% | 14.8만 |
|---|
| 2026.01.12 | ₩25,240 | ₩25,260 | ₩22,729 | ₩23,010 | -8.84% | 25.3만 |
|---|
| 2026.01.09 | ₩25,707 | ₩25,774 | ₩24,906 | ₩24,973 | -2.86% | 7.1만 |
|---|
| 2026.01.08 | ₩25,547 | ₩26,308 | ₩25,547 | ₩25,774 | +0.89% | 9만 |
|---|
| 2026.01.07 | ₩25,133 | ₩26,041 | ₩25,133 | ₩25,868 | +2.92% | 12.1만 |
|---|
| 2026.01.06 | ₩24,626 | ₩25,374 | ₩24,465 | ₩25,093 | +1.90% | 7.2만 |
|---|
| 2026.01.05 | ₩24,559 | ₩25,120 | ₩24,238 | ₩24,679 | +0.49% | 14.9만 |
|---|
| 2026.01.02 | ₩24,826 | ₩25,184 | ₩24,238 | ₩24,599 | -0.91% | 6.8만 |
|---|
| 2025.12.31 | ₩25,013 | ₩25,066 | ₩24,319 | ₩24,652 | -1.44% | 7.2만 |
|---|
| 2025.12.30 | ₩24,773 | ₩25,213 | ₩24,379 | ₩24,385 | -1.56% | 6.6만 |
|---|
| 2025.12.29 | ₩25,093 | ₩25,374 | ₩24,532 | ₩24,919 | -0.69% | 7.6만 |
|---|
| 2025.12.26 | ₩25,240 | ₩25,240 | ₩24,679 | ₩25,093 | -0.58% | 3.2만 |
|---|
| 2025.12.24 | ₩24,893 | ₩25,320 | ₩24,572 | ₩25,213 | +1.29% | 4만 |
|---|
| 2025.12.23 | ₩24,933 | ₩25,240 | ₩24,572 | ₩25,026 | +0.37% | 5.4만 |
|---|
| 2025.12.22 | ₩25,187 | ₩25,768 | ₩24,773 | ₩24,866 | -1.27% | 7만 |
|---|
| 2025.12.19 | ₩25,253 | ₩25,360 | ₩24,919 | ₩25,066 | -0.74% | 22.7만 |
|---|
| 2025.12.18 | ₩25,227 | ₩25,440 | ₩24,966 | ₩25,160 | -0.26% | 4.9만 |
|---|
| 2025.12.17 | ₩25,240 | ₩25,374 | ₩24,813 | ₩24,839 | -1.59% | 5.2만 |
|---|
| 2025.12.16 | ₩25,253 | ₩25,380 | ₩24,773 | ₩25,060 | -0.77% | 5.4만 |
|---|
| 2025.12.15 | ₩25,507 | ₩25,908 | ₩25,106 | ₩25,440 | -0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,894 | ₩25,894 | ₩25,227 | ₩25,440 | -1.75% | 10만 |
|---|
| 2025.12.11 | ₩25,814 | ₩25,908 | ₩24,986 | ₩25,721 | -0.36% | 5.1만 |
|---|
| 2025.12.10 | ₩25,080 | ₩26,215 | ₩25,080 | ₩25,601 | +2.08% | 10.8만 |
|---|
| 2025.12.09 | ₩24,906 | ₩25,106 | ₩24,572 | ₩24,666 | -0.97% | 6.5만 |
|---|
| 2025.12.08 | ₩23,704 | ₩25,193 | ₩23,678 | ₩24,719 | +4.28% | 20.1만 |
|---|
| 2025.12.05 | ₩24,011 | ₩24,038 | ₩23,517 | ₩23,611 | -1.67% | 3.3만 |
|---|
| 2025.12.04 | ₩23,704 | ₩24,278 | ₩23,370 | ₩24,011 | +1.30% | 12.4만 |
|---|
| 2025.12.03 | ₩23,117 | ₩23,951 | ₩23,010 | ₩23,651 | +2.31% | 9만 |
|---|
| 2025.12.02 | ₩23,197 | ₩23,864 | ₩23,170 | ₩23,170 | -0.12% | 11.8만 |
|---|
| 2025.12.01 | ₩23,637 | ₩23,938 | ₩22,836 | ₩22,983 | -2.77% | 6.8만 |
|---|
| 2025.11.28 | ₩24,145 | ₩24,365 | ₩23,531 | ₩23,931 | -0.88% | 5.3만 |
|---|
| 2025.11.26 | ₩24,372 | ₩24,572 | ₩23,958 | ₩24,025 | -1.42% | 8만 |
|---|
| 2025.11.25 | ₩24,185 | ₩24,499 | ₩23,063 | ₩24,305 | +0.50% | 8.3만 |
|---|
| 2025.11.24 | ₩22,930 | ₩24,305 | ₩22,809 | ₩24,198 | +5.53% | 11.3만 |
|---|
| 2025.11.21 | ₩22,916 | ₩23,302 | ₩22,516 | ₩22,783 | -0.58% | 13만 |
|---|
| 2025.11.20 | ₩23,370 | ₩24,011 | ₩22,249 | ₩22,516 | -3.66% | 27만 |
|---|
| 2025.11.19 | ₩24,859 | ₩24,859 | ₩23,771 | ₩23,851 | -4.06% | 9.7만 |
|---|
| 2025.11.18 | ₩24,292 | ₩24,675 | ₩24,252 | ₩24,412 | +0.49% | 3.9만 |
|---|
| 2025.11.17 | ₩24,425 | ₩25,253 | ₩24,096 | ₩24,546 | +0.49% | 5.6만 |
|---|
| 2025.11.14 | ₩24,319 | ₩24,592 | ₩23,985 | ₩24,372 | +0.22% | 5.6만 |
|---|
| 2025.11.13 | ₩24,105 | ₩24,706 | ₩24,051 | ₩24,546 | +1.83% | 3.7만 |
|---|
| 2025.11.12 | ₩24,799 | ₩25,106 | ₩24,172 | ₩24,332 | -1.88% | 2.6만 |
|---|
| 2025.11.11 | ₩23,731 | ₩24,746 | ₩23,731 | ₩24,733 | +4.22% | 3.8만 |
|---|
| 2025.11.10 | ₩23,891 | ₩24,178 | ₩23,718 | ₩24,011 | +0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩23,918 | ₩24,038 | ₩23,424 | ₩23,451 | -1.95% | 3.7만 |
|---|
| 2025.11.06 | ₩24,172 | ₩24,479 | ₩23,878 | ₩24,078 | -0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩24,810 | ₩24,810 | ₩23,905 | ₩24,238 | -2.30% | 4.1만 |
|---|
| 2025.11.04 | ₩24,065 | ₩24,602 | ₩23,370 | ₩23,905 | -0.67% | 5.1만 |
|---|
| 2025.11.03 | ₩24,399 | ₩24,735 | ₩23,951 | ₩24,465 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩24,746 | ₩25,000 | ₩24,399 | ₩24,479 | -1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩24,065 | ₩24,933 | ₩24,065 | ₩24,773 | +2.94% | 4.6만 |
|---|
| 2025.10.29 | ₩24,265 | ₩25,093 | ₩23,971 | ₩24,132 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩24,319 | ₩24,652 | ₩24,152 | ₩24,399 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩24,773 | ₩25,066 | ₩24,465 | ₩24,566 | -0.84% | 2.8만 |
|---|
| 2025.10.24 | ₩24,866 | ₩25,160 | ₩24,519 | ₩24,626 | -0.97% | 2만 |
|---|
| 2025.10.23 | ₩24,706 | ₩25,126 | ₩24,652 | ₩24,706 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩24,906 | ₩24,906 | ₩24,185 | ₩24,839 | -0.27% | 5만 |
|---|
| 2025.10.21 | ₩26,375 | ₩26,616 | ₩24,666 | ₩24,899 | -5.59% | 7.5만 |
|---|
| 2025.10.20 | ₩25,467 | ₩26,749 | ₩25,367 | ₩26,295 | +3.25% | 13.9만 |
|---|
| 2025.10.17 | ₩25,801 | ₩26,021 | ₩24,465 | ₩25,100 | -2.72% | 6만 |
|---|
| 2025.10.16 | ₩26,268 | ₩26,549 | ₩25,681 | ₩26,001 | -1.02% | 13.3만 |
|---|
| 2025.10.15 | ₩24,666 | ₩26,161 | ₩24,652 | ₩26,148 | +6.01% | 8.7만 |
|---|
| 2025.10.14 | ₩24,118 | ₩24,813 | ₩23,971 | ₩24,666 | +2.27% | 7.9만 |
|---|
| 2025.10.13 | ₩24,198 | ₩24,506 | ₩23,664 | ₩24,332 | +0.55% | 13.9만 |
|---|
| 2025.10.10 | ₩23,945 | ₩24,759 | ₩23,905 | ₩24,265 | +1.34% | 17.1만 |
|---|