시장 데이터를 불러오는 중
전체 종목
미메드엑스 그룹 과거 주가
MiMedx Group, Inc - Common Stock · MDXG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MiMedx Group, Inc - Common Stock · MDXG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,137 | ₩6,298 | ₩6,137 | ₩6,258 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,137 | ₩6,204 | ₩6,003 | ₩6,191 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,137 | ₩6,271 | ₩6,124 | ₩6,177 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,151 | ₩6,231 | ₩6,003 | ₩6,191 | +0.65% | 105만 |
| 2026.10.05 | ₩6,137 | ₩6,298 | ₩6,097 | ₩6,097 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,285 | ₩6,285 | ₩6,017 | ₩6,151 | -2.13% | 137만 |
| 2026.10.01 | ₩6,231 | ₩6,271 | ₩6,124 | ₩6,218 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,298 | ₩6,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,244 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,231 | ₩6,285 | ₩6,137 | ₩6,258 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,244 | ₩6,338 | ₩6,097 | ₩6,271 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,311 | ₩6,311 | ₩5,896 | ₩6,258 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,445 | ₩6,459 | ₩6,244 | ₩6,311 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,606 | ₩6,687 | ₩6,258 | ₩6,392 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,445 | ₩6,620 | ₩6,405 | ₩6,606 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,419 | ₩6,486 | ₩6,365 | ₩6,445 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,231 | ₩6,432 | ₩6,177 | ₩6,392 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,405 | ₩6,419 | ₩6,244 | ₩6,285 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,325 | ₩6,392 | ₩6,271 | ₩6,338 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,218 | ₩6,432 | ₩6,137 | ₩6,325 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,164 | ₩6,258 | ₩6,084 | ₩6,218 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,218 | ₩6,311 | ₩6,043 | ₩6,124 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,231 | ₩6,285 | ₩6,030 | ₩6,164 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,218 | ₩6,298 | ₩6,110 | ₩6,271 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,124 | ₩6,338 | ₩5,936 | ₩6,258 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,909 | ₩6,151 | ₩5,909 | ₩6,124 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,084 | ₩6,177 | ₩5,829 | ₩5,936 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,057 | ₩6,311 | ₩6,057 | ₩6,097 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,177 | ₩6,017 | ₩6,057 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩6,017 | ₩6,124 | ₩5,896 | ₩6,084 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩6,017 | ₩6,218 | ₩6,003 | ₩6,030 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,963 | ₩6,378 | ₩5,963 | ₩6,043 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,802 | ₩5,950 | ₩5,722 | ₩5,923 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,735 | ₩5,869 | ₩5,722 | ₩5,816 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,842 | ₩5,883 | ₩5,682 | ₩5,722 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,829 | ₩5,695 | ₩5,802 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,896 | ₩5,990 | ₩5,735 | ₩5,762 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,856 | ₩6,030 | ₩5,856 | ₩5,963 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,628 | ₩5,856 | ₩5,628 | ₩5,816 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,708 | ₩5,735 | ₩5,601 | ₩5,615 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,615 | ₩5,789 | ₩5,521 | ₩5,722 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,735 | ₩5,775 | ₩5,588 | ₩5,628 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,789 | ₩5,869 | ₩5,722 | ₩5,735 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,749 | ₩5,842 | ₩5,722 | ₩5,789 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,775 | ₩5,883 | ₩5,655 | ₩5,722 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,615 | ₩5,883 | ₩5,548 | ₩5,816 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,574 | ₩5,655 | ₩5,427 | ₩5,601 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,722 | ₩5,735 | ₩5,521 | ₩5,574 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,722 | ₩5,883 | ₩5,588 | ₩5,722 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,641 | ₩6,017 | ₩5,641 | ₩5,722 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,588 | ₩5,641 | ₩5,320 | ₩5,534 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,226 | ₩5,722 | ₩5,038 | ₩5,722 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,909 | ₩5,976 | ₩5,655 | ₩5,668 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,762 | ₩5,963 | ₩5,708 | ₩5,842 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,682 | ₩5,896 | ₩5,628 | ₩5,708 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,588 | ₩5,668 | ₩5,548 | ₩5,628 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,521 | ₩5,655 | ₩5,507 | ₩5,534 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,789 | ₩5,829 | ₩5,481 | ₩5,588 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,749 | ₩5,816 | ₩5,695 | ₩5,789 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,762 | ₩5,829 | ₩5,668 | ₩5,802 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,869 | ₩5,950 | ₩5,668 | ₩5,762 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,802 | ₩5,963 | ₩5,735 | ₩5,936 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,628 | ₩5,936 | ₩5,615 | ₩5,722 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,454 | ₩5,682 | ₩5,414 | ₩5,628 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,494 | ₩5,548 | ₩5,414 | ₩5,467 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,574 | ₩5,588 | ₩5,427 | ₩5,507 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,668 | ₩5,682 | ₩5,467 | ₩5,548 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,561 | ₩5,762 | ₩5,494 | ₩5,708 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,481 | ₩5,735 | ₩5,454 | ₩5,628 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,293 | ₩5,494 | ₩5,213 | ₩5,454 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,226 | ₩5,306 | ₩5,213 | ₩5,293 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,172 | ₩5,266 | ₩5,132 | ₩5,226 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,239 | ₩5,239 | ₩4,985 | ₩5,159 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,333 | ₩5,400 | ₩5,172 | ₩5,239 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,132 | ₩5,333 | ₩5,132 | ₩5,266 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,146 | ₩5,226 | ₩5,052 | ₩5,105 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,971 | ₩5,199 | ₩4,971 | ₩5,132 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,918 | ₩5,025 | ₩4,918 | ₩4,998 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,904 | ₩4,998 | ₩4,864 | ₩4,918 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,864 | ₩4,985 | ₩4,864 | ₩4,918 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,958 | ₩5,038 | ₩4,797 | ₩4,837 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,931 | ₩4,998 | ₩4,864 | ₩4,958 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,891 | ₩5,012 | ₩4,864 | ₩4,931 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,945 | ₩5,025 | ₩4,770 | ₩4,824 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,864 | ₩4,998 | ₩4,784 | ₩4,945 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,958 | ₩5,012 | ₩4,837 | ₩4,878 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,971 | ₩5,025 | ₩4,904 | ₩4,971 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩5,012 | ₩5,105 | ₩4,945 | ₩4,958 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,092 | ₩5,199 | ₩4,998 | ₩5,012 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,945 | ₩5,092 | ₩4,878 | ₩5,065 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,770 | ₩4,851 | ₩4,690 | ₩4,837 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,784 | ₩4,824 | ₩4,717 | ₩4,784 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,864 | ₩4,945 | ₩4,663 | ₩4,797 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,904 | ₩5,012 | ₩4,878 | ₩4,931 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,797 | ₩4,945 | ₩4,770 | ₩4,918 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,931 | ₩4,971 | ₩4,784 | ₩4,837 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,851 | ₩4,971 | ₩4,851 | ₩4,918 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,851 | ₩4,918 | ₩4,811 | ₩4,851 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,985 | ₩4,998 | ₩4,744 | ₩4,837 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,864 | ₩5,092 | ₩4,824 | ₩5,079 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,851 | ₩4,904 | ₩4,784 | ₩4,878 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,717 | ₩4,864 | ₩4,717 | ₩4,811 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,730 | ₩4,824 | ₩4,703 | ₩4,770 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,730 | ₩4,851 | ₩4,663 | ₩4,757 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,677 | ₩4,784 | ₩4,623 | ₩4,717 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,757 | ₩4,837 | ₩4,690 | ₩4,744 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,797 | ₩4,878 | ₩4,690 | ₩4,770 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,985 | ₩4,998 | ₩4,824 | ₩4,824 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,904 | ₩4,985 | ₩4,851 | ₩4,945 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,891 | ₩4,945 | ₩4,824 | ₩4,904 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,811 | ₩4,998 | ₩4,811 | ₩4,878 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,837 | ₩4,931 | ₩4,784 | ₩4,837 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,583 | ₩4,958 | ₩4,543 | ₩4,931 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,087 | ₩4,543 | ₩4,087 | ₩4,502 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,489 | ₩4,556 | ₩4,060 | ₩4,141 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,489 | ₩4,569 | ₩4,449 | ₩4,556 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,596 | ₩4,663 | ₩4,462 | ₩4,476 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,476 | ₩4,690 | ₩4,409 | ₩4,596 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,435 | ₩4,529 | ₩4,342 | ₩4,489 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,301 | ₩4,583 | ₩4,301 | ₩4,435 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,368 | ₩4,529 | ₩4,275 | ₩4,288 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,516 | ₩4,543 | ₩4,288 | ₩4,355 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,636 | ₩4,824 | ₩4,543 | ₩4,583 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,146 | ₩5,266 | ₩4,435 | ₩4,596 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,253 | ₩5,306 | ₩5,159 | ₩5,199 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,253 | ₩5,440 | ₩5,199 | ₩5,253 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,186 | ₩5,306 | ₩5,146 | ₩5,253 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,414 | ₩5,454 | ₩5,159 | ₩5,186 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,306 | ₩5,427 | ₩5,132 | ₩5,400 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,454 | ₩5,293 | ₩5,320 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,172 | ₩5,293 | ₩5,146 | ₩5,172 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,213 | ₩5,280 | ₩5,132 | ₩5,199 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,320 | ₩5,320 | ₩5,105 | ₩5,253 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,347 | ₩5,494 | ₩5,266 | ₩5,293 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,239 | ₩5,293 | ₩5,079 | ₩5,293 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,132 | ₩5,239 | ₩5,052 | ₩5,172 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,239 | ₩5,333 | ₩5,105 | ₩5,105 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,440 | ₩5,574 | ₩5,266 | ₩5,280 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,615 | ₩5,655 | ₩5,454 | ₩5,494 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,615 | ₩5,628 | ₩5,494 | ₩5,534 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,695 | ₩5,789 | ₩5,655 | ₩5,682 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,574 | ₩5,722 | ₩5,467 | ₩5,521 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,641 | ₩5,682 | ₩5,521 | ₩5,588 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,802 | ₩5,909 | ₩5,668 | ₩5,682 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,909 | ₩6,057 | ₩5,829 | ₩5,842 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,909 | ₩6,030 | ₩5,896 | ₩5,909 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,896 | ₩5,963 | ₩5,816 | ₩5,869 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,030 | ₩6,097 | ₩5,869 | ₩5,869 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,124 | ₩6,218 | ₩5,976 | ₩6,110 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,151 | ₩6,311 | ₩6,043 | ₩6,124 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,883 | ₩6,151 | ₩5,829 | ₩6,043 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,151 | ₩6,258 | ₩6,003 | ₩6,030 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,392 | ₩6,526 | ₩6,311 | ₩6,365 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,378 | ₩6,526 | ₩6,298 | ₩6,459 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,432 | ₩6,499 | ₩6,311 | ₩6,378 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,405 | ₩6,620 | ₩6,311 | ₩6,539 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,579 | ₩6,687 | ₩6,419 | ₩6,553 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩7,022 | ₩7,263 | ₩6,432 | ₩6,620 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,183 | ₩7,196 | ₩6,968 | ₩7,075 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,129 | ₩7,317 | ₩7,129 | ₩7,169 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,049 | ₩7,156 | ₩6,888 | ₩7,142 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,955 | ₩7,035 | ₩6,901 | ₩6,928 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,928 | ₩7,035 | ₩6,834 | ₩6,968 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,888 | ₩7,035 | ₩6,874 | ₩6,995 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,848 | ₩6,982 | ₩6,740 | ₩6,915 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,834 | ₩7,022 | ₩6,807 | ₩6,861 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩7,008 | ₩7,089 | ₩6,740 | ₩6,821 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,928 | ₩7,022 | ₩6,834 | ₩6,982 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,968 | ₩7,116 | ₩6,888 | ₩6,928 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,861 | ₩6,982 | ₩6,794 | ₩6,955 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,727 | ₩6,955 | ₩6,620 | ₩6,901 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,834 | ₩6,888 | ₩6,727 | ₩6,740 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,700 | ₩6,982 | ₩6,673 | ₩6,848 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,821 | ₩6,941 | ₩6,553 | ₩6,660 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,821 | ₩7,008 | ₩6,767 | ₩6,821 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,874 | ₩6,982 | ₩6,807 | ₩6,848 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,874 | ₩6,915 | ₩6,767 | ₩6,888 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,062 | ₩7,102 | ₩6,874 | ₩6,901 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,995 | ₩7,250 | ₩6,968 | ₩7,102 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,049 | ₩7,209 | ₩6,968 | ₩7,035 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,263 | ₩7,276 | ₩7,035 | ₩7,049 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,169 | ₩7,303 | ₩7,129 | ₩7,263 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,223 | ₩7,223 | ₩7,075 | ₩7,142 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,035 | ₩7,223 | ₩6,874 | ₩7,223 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,665 | ₩7,665 | ₩7,223 | ₩7,263 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,652 | ₩7,839 | ₩7,558 | ₩7,705 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,853 | ₩7,879 | ₩7,437 | ₩7,625 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩8,027 | ₩8,040 | ₩7,853 | ₩7,879 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,188 | ₩8,268 | ₩8,000 | ₩8,040 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,442 | ₩8,509 | ₩8,094 | ₩8,174 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,576 | ₩8,630 | ₩8,442 | ₩8,456 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,643 | ₩8,710 | ₩8,456 | ₩8,630 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,415 | ₩8,603 | ₩8,375 | ₩8,576 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,643 | ₩8,683 | ₩8,415 | ₩8,482 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,072 | ₩9,099 | ₩8,630 | ₩8,683 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,166 | ₩9,286 | ₩9,059 | ₩9,072 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,219 | ₩9,300 | ₩9,112 | ₩9,193 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,260 | ₩9,327 | ₩9,072 | ₩9,260 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,514 | ₩9,554 | ₩9,032 | ₩9,246 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,407 | ₩9,487 | ₩9,327 | ₩9,487 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,380 | ₩9,447 | ₩9,260 | ₩9,380 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,447 | ₩9,595 | ₩9,380 | ₩9,434 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,702 | ₩9,729 | ₩9,394 | ₩9,447 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,487 | ₩9,983 | ₩9,461 | ₩9,715 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,648 | ₩9,755 | ₩9,434 | ₩9,501 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,528 | ₩9,876 | ₩9,434 | ₩9,715 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,688 | ₩9,715 | ₩9,501 | ₩9,541 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,648 | ₩9,782 | ₩9,514 | ₩9,675 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,380 | ₩9,648 | ₩9,367 | ₩9,595 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,367 | ₩9,541 | ₩9,260 | ₩9,353 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,938 | ₩9,407 | ₩8,925 | ₩9,353 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,327 | ₩9,353 | ₩8,925 | ₩8,951 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,206 | ₩9,461 | ₩9,099 | ₩9,286 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,313 | ₩9,313 | ₩9,085 | ₩9,193 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,978 | ₩9,340 | ₩8,925 | ₩9,327 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,951 | ₩9,072 | ₩8,871 | ₩9,005 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,206 | ₩9,286 | ₩8,911 | ₩8,938 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,246 | ₩9,273 | ₩9,072 | ₩9,219 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,286 | ₩9,313 | ₩8,992 | ₩9,219 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,152 | ₩9,327 | ₩9,112 | ₩9,313 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩9,032 | ₩9,166 | ₩8,938 | ₩9,085 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,724 | ₩9,112 | ₩8,643 | ₩9,059 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,817 | ₩8,965 | ₩8,724 | ₩8,777 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,978 | ₩8,992 | ₩8,482 | ₩8,683 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,420 | ₩9,474 | ₩8,965 | ₩9,005 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,903 | ₩10,064 | ₩9,461 | ₩9,514 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,050 | ₩10,050 | ₩9,836 | ₩9,889 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,943 | ₩10,224 | ₩9,836 | ₩10,010 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,117 | ₩10,157 | ₩9,943 | ₩10,023 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,265 | ₩10,265 | ₩10,050 | ₩10,104 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,876 | ₩10,412 | ₩9,822 | ₩10,332 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,822 | ₩10,010 | ₩9,688 | ₩9,970 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,613 | ₩10,613 | ₩9,715 | ₩9,822 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,278 | ₩10,680 | ₩10,198 | ₩10,667 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,064 | ₩10,559 | ₩10,050 | ₩10,305 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩10,023 | ₩10,412 | ₩9,889 | ₩10,077 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,849 | ₩10,479 | ₩9,755 | ₩10,251 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,291 | ₩10,573 | ₩9,407 | ₩9,916 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,139 | ₩9,863 | ₩9,032 | ₩9,635 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,992 | ₩9,233 | ₩8,951 | ₩9,219 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,059 | ₩9,112 | ₩8,965 | ₩9,018 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,911 | ₩9,099 | ₩8,844 | ₩9,059 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩9,005 | ₩9,005 | ₩8,817 | ₩8,898 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,059 | ₩9,112 | ₩8,898 | ₩9,005 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,045 | ₩9,193 | ₩8,992 | ₩9,032 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,965 | ₩9,045 | ₩8,858 | ₩9,045 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,871 | ₩8,978 | ₩8,777 | ₩8,965 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩9,018 | ₩9,193 | ₩8,817 | ₩8,884 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,858 | ₩9,059 | ₩8,844 | ₩8,992 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,657 | ₩8,898 | ₩8,590 | ₩8,817 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,817 | ₩8,925 | ₩8,643 | ₩8,724 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,260 | ₩9,327 | ₩8,724 | ₩8,777 | -5.21% | 56만 |
|---|