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 | ₩6,116 | ₩6,276 | ₩6,116 | ₩6,236 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,116 | ₩6,183 | ₩5,983 | ₩6,169 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,116 | ₩6,250 | ₩6,103 | ₩6,156 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,129 | ₩6,210 | ₩5,983 | ₩6,169 | +0.65% | 105만 |
| 2026.10.05 | ₩6,116 | ₩6,276 | ₩6,076 | ₩6,076 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,263 | ₩6,263 | ₩5,996 | ₩6,129 | -2.13% | 137만 |
| 2026.10.01 | ₩6,210 | ₩6,250 | ₩6,103 | ₩6,196 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,276 | ₩6,276 | ₩6,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,223 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,210 | ₩6,263 | ₩6,116 | ₩6,236 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,223 | ₩6,316 | ₩6,076 | ₩6,250 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,290 | ₩6,290 | ₩5,876 | ₩6,236 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,423 | ₩6,437 | ₩6,223 | ₩6,290 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,583 | ₩6,664 | ₩6,236 | ₩6,370 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,423 | ₩6,597 | ₩6,383 | ₩6,583 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,396 | ₩6,463 | ₩6,343 | ₩6,423 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,210 | ₩6,410 | ₩6,156 | ₩6,370 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,383 | ₩6,396 | ₩6,223 | ₩6,263 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,303 | ₩6,370 | ₩6,250 | ₩6,316 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,196 | ₩6,410 | ₩6,116 | ₩6,303 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,143 | ₩6,236 | ₩6,063 | ₩6,196 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,196 | ₩6,290 | ₩6,023 | ₩6,103 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,210 | ₩6,263 | ₩6,009 | ₩6,143 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,196 | ₩6,276 | ₩6,089 | ₩6,250 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,103 | ₩6,316 | ₩5,916 | ₩6,236 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,889 | ₩6,129 | ₩5,889 | ₩6,103 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,063 | ₩6,156 | ₩5,809 | ₩5,916 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,036 | ₩6,290 | ₩6,036 | ₩6,076 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,049 | ₩6,156 | ₩5,996 | ₩6,036 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩5,996 | ₩6,103 | ₩5,876 | ₩6,063 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩5,996 | ₩6,196 | ₩5,983 | ₩6,009 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,942 | ₩6,356 | ₩5,942 | ₩6,023 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,782 | ₩5,929 | ₩5,702 | ₩5,902 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,715 | ₩5,849 | ₩5,702 | ₩5,796 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,822 | ₩5,862 | ₩5,662 | ₩5,702 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,742 | ₩5,809 | ₩5,675 | ₩5,782 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,876 | ₩5,969 | ₩5,715 | ₩5,742 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,836 | ₩6,009 | ₩5,836 | ₩5,942 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,609 | ₩5,836 | ₩5,609 | ₩5,796 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,689 | ₩5,715 | ₩5,582 | ₩5,595 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,595 | ₩5,769 | ₩5,502 | ₩5,702 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,715 | ₩5,755 | ₩5,569 | ₩5,609 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,769 | ₩5,849 | ₩5,702 | ₩5,715 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,729 | ₩5,822 | ₩5,702 | ₩5,769 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,755 | ₩5,862 | ₩5,635 | ₩5,702 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,595 | ₩5,862 | ₩5,528 | ₩5,796 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,555 | ₩5,635 | ₩5,408 | ₩5,582 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,702 | ₩5,715 | ₩5,502 | ₩5,555 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,702 | ₩5,862 | ₩5,569 | ₩5,702 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,622 | ₩5,996 | ₩5,622 | ₩5,702 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,569 | ₩5,622 | ₩5,301 | ₩5,515 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,208 | ₩5,702 | ₩5,021 | ₩5,702 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,889 | ₩5,956 | ₩5,635 | ₩5,649 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,742 | ₩5,942 | ₩5,689 | ₩5,822 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,662 | ₩5,876 | ₩5,609 | ₩5,689 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,569 | ₩5,649 | ₩5,528 | ₩5,609 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,502 | ₩5,635 | ₩5,488 | ₩5,515 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,769 | ₩5,809 | ₩5,462 | ₩5,569 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,729 | ₩5,796 | ₩5,675 | ₩5,769 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,742 | ₩5,809 | ₩5,649 | ₩5,782 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,849 | ₩5,929 | ₩5,649 | ₩5,742 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,782 | ₩5,942 | ₩5,715 | ₩5,916 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,609 | ₩5,916 | ₩5,595 | ₩5,702 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,435 | ₩5,662 | ₩5,395 | ₩5,609 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,475 | ₩5,528 | ₩5,395 | ₩5,448 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,555 | ₩5,569 | ₩5,408 | ₩5,488 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,649 | ₩5,662 | ₩5,448 | ₩5,528 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,542 | ₩5,742 | ₩5,475 | ₩5,689 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,462 | ₩5,715 | ₩5,435 | ₩5,609 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,275 | ₩5,475 | ₩5,195 | ₩5,435 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,208 | ₩5,288 | ₩5,195 | ₩5,275 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,155 | ₩5,248 | ₩5,115 | ₩5,208 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,221 | ₩5,221 | ₩4,968 | ₩5,141 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,315 | ₩5,382 | ₩5,155 | ₩5,221 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,115 | ₩5,315 | ₩5,115 | ₩5,248 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,128 | ₩5,208 | ₩5,034 | ₩5,088 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,954 | ₩5,181 | ₩4,954 | ₩5,115 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,901 | ₩5,008 | ₩4,901 | ₩4,981 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,887 | ₩4,981 | ₩4,847 | ₩4,901 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,847 | ₩4,968 | ₩4,847 | ₩4,901 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,941 | ₩5,021 | ₩4,781 | ₩4,821 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,914 | ₩4,981 | ₩4,847 | ₩4,941 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,874 | ₩4,994 | ₩4,847 | ₩4,914 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,928 | ₩5,008 | ₩4,754 | ₩4,807 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,847 | ₩4,981 | ₩4,767 | ₩4,928 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,941 | ₩4,994 | ₩4,821 | ₩4,861 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,954 | ₩5,008 | ₩4,887 | ₩4,954 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,994 | ₩5,088 | ₩4,928 | ₩4,941 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,074 | ₩5,181 | ₩4,981 | ₩4,994 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,928 | ₩5,074 | ₩4,861 | ₩5,048 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,754 | ₩4,834 | ₩4,674 | ₩4,821 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,767 | ₩4,807 | ₩4,701 | ₩4,767 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,847 | ₩4,928 | ₩4,647 | ₩4,781 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,887 | ₩4,994 | ₩4,861 | ₩4,914 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,781 | ₩4,928 | ₩4,754 | ₩4,901 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,914 | ₩4,954 | ₩4,767 | ₩4,821 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,834 | ₩4,954 | ₩4,834 | ₩4,901 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,834 | ₩4,901 | ₩4,794 | ₩4,834 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,968 | ₩4,981 | ₩4,727 | ₩4,821 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,847 | ₩5,074 | ₩4,807 | ₩5,061 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,834 | ₩4,887 | ₩4,767 | ₩4,861 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,701 | ₩4,847 | ₩4,701 | ₩4,794 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,714 | ₩4,807 | ₩4,687 | ₩4,754 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,714 | ₩4,834 | ₩4,647 | ₩4,741 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,660 | ₩4,767 | ₩4,607 | ₩4,701 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,741 | ₩4,821 | ₩4,674 | ₩4,727 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,781 | ₩4,861 | ₩4,674 | ₩4,754 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,968 | ₩4,981 | ₩4,807 | ₩4,807 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,887 | ₩4,968 | ₩4,834 | ₩4,928 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,874 | ₩4,928 | ₩4,807 | ₩4,887 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,794 | ₩4,981 | ₩4,794 | ₩4,861 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,821 | ₩4,914 | ₩4,767 | ₩4,821 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,567 | ₩4,941 | ₩4,527 | ₩4,914 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,073 | ₩4,527 | ₩4,073 | ₩4,487 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,474 | ₩4,540 | ₩4,046 | ₩4,126 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,474 | ₩4,554 | ₩4,433 | ₩4,540 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,580 | ₩4,647 | ₩4,447 | ₩4,460 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,460 | ₩4,674 | ₩4,393 | ₩4,580 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,420 | ₩4,514 | ₩4,327 | ₩4,474 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,287 | ₩4,567 | ₩4,287 | ₩4,420 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,353 | ₩4,514 | ₩4,260 | ₩4,273 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,500 | ₩4,527 | ₩4,273 | ₩4,340 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,620 | ₩4,807 | ₩4,527 | ₩4,567 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,128 | ₩5,248 | ₩4,420 | ₩4,580 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,235 | ₩5,288 | ₩5,141 | ₩5,181 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,235 | ₩5,422 | ₩5,181 | ₩5,235 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,168 | ₩5,288 | ₩5,128 | ₩5,235 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,395 | ₩5,435 | ₩5,141 | ₩5,168 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,288 | ₩5,408 | ₩5,115 | ₩5,382 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,342 | ₩5,435 | ₩5,275 | ₩5,301 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,155 | ₩5,275 | ₩5,128 | ₩5,155 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,195 | ₩5,261 | ₩5,115 | ₩5,181 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,301 | ₩5,301 | ₩5,088 | ₩5,235 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,328 | ₩5,475 | ₩5,248 | ₩5,275 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,221 | ₩5,275 | ₩5,061 | ₩5,275 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,115 | ₩5,221 | ₩5,034 | ₩5,155 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,221 | ₩5,315 | ₩5,088 | ₩5,088 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,422 | ₩5,555 | ₩5,248 | ₩5,261 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,595 | ₩5,635 | ₩5,435 | ₩5,475 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,595 | ₩5,609 | ₩5,475 | ₩5,515 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,675 | ₩5,769 | ₩5,635 | ₩5,662 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,555 | ₩5,702 | ₩5,448 | ₩5,502 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,622 | ₩5,662 | ₩5,502 | ₩5,569 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,782 | ₩5,889 | ₩5,649 | ₩5,662 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,889 | ₩6,036 | ₩5,809 | ₩5,822 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,889 | ₩6,009 | ₩5,876 | ₩5,889 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,876 | ₩5,942 | ₩5,796 | ₩5,849 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,009 | ₩6,076 | ₩5,849 | ₩5,849 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,103 | ₩6,196 | ₩5,956 | ₩6,089 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,129 | ₩6,290 | ₩6,023 | ₩6,103 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,862 | ₩6,129 | ₩5,809 | ₩6,023 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,129 | ₩6,236 | ₩5,983 | ₩6,009 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,370 | ₩6,503 | ₩6,290 | ₩6,343 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,356 | ₩6,503 | ₩6,276 | ₩6,437 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,410 | ₩6,477 | ₩6,290 | ₩6,356 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,383 | ₩6,597 | ₩6,290 | ₩6,517 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,557 | ₩6,664 | ₩6,396 | ₩6,530 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩6,997 | ₩7,238 | ₩6,410 | ₩6,597 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,158 | ₩7,171 | ₩6,944 | ₩7,051 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,104 | ₩7,291 | ₩7,104 | ₩7,144 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,024 | ₩7,131 | ₩6,864 | ₩7,118 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,931 | ₩7,011 | ₩6,877 | ₩6,904 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,904 | ₩7,011 | ₩6,810 | ₩6,944 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,864 | ₩7,011 | ₩6,850 | ₩6,971 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,824 | ₩6,957 | ₩6,717 | ₩6,891 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,810 | ₩6,997 | ₩6,784 | ₩6,837 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,984 | ₩7,064 | ₩6,717 | ₩6,797 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,904 | ₩6,997 | ₩6,810 | ₩6,957 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,944 | ₩7,091 | ₩6,864 | ₩6,904 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,837 | ₩6,957 | ₩6,770 | ₩6,931 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,704 | ₩6,931 | ₩6,597 | ₩6,877 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,810 | ₩6,864 | ₩6,704 | ₩6,717 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,677 | ₩6,957 | ₩6,650 | ₩6,824 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,797 | ₩6,917 | ₩6,530 | ₩6,637 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,797 | ₩6,984 | ₩6,744 | ₩6,797 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,850 | ₩6,957 | ₩6,784 | ₩6,824 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,850 | ₩6,891 | ₩6,744 | ₩6,864 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,037 | ₩7,078 | ₩6,850 | ₩6,877 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,971 | ₩7,224 | ₩6,944 | ₩7,078 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,024 | ₩7,184 | ₩6,944 | ₩7,011 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,238 | ₩7,251 | ₩7,011 | ₩7,024 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,144 | ₩7,278 | ₩7,104 | ₩7,238 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,198 | ₩7,198 | ₩7,051 | ₩7,118 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,011 | ₩7,198 | ₩6,850 | ₩7,198 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,638 | ₩7,638 | ₩7,198 | ₩7,238 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,625 | ₩7,812 | ₩7,532 | ₩7,678 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,825 | ₩7,852 | ₩7,411 | ₩7,598 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩7,999 | ₩8,012 | ₩7,825 | ₩7,852 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,159 | ₩8,239 | ₩7,972 | ₩8,012 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,413 | ₩8,480 | ₩8,066 | ₩8,146 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,546 | ₩8,600 | ₩8,413 | ₩8,426 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,613 | ₩8,680 | ₩8,426 | ₩8,600 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,386 | ₩8,573 | ₩8,346 | ₩8,546 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,613 | ₩8,653 | ₩8,386 | ₩8,453 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,041 | ₩9,067 | ₩8,600 | ₩8,653 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,134 | ₩9,254 | ₩9,027 | ₩9,041 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,187 | ₩9,268 | ₩9,081 | ₩9,161 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,227 | ₩9,294 | ₩9,041 | ₩9,227 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,481 | ₩9,521 | ₩9,000 | ₩9,214 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,374 | ₩9,454 | ₩9,294 | ₩9,454 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,348 | ₩9,414 | ₩9,227 | ₩9,348 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,414 | ₩9,561 | ₩9,348 | ₩9,401 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,668 | ₩9,695 | ₩9,361 | ₩9,414 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,454 | ₩9,949 | ₩9,428 | ₩9,682 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,615 | ₩9,722 | ₩9,401 | ₩9,468 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,495 | ₩9,842 | ₩9,401 | ₩9,682 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,655 | ₩9,682 | ₩9,468 | ₩9,508 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,615 | ₩9,748 | ₩9,481 | ₩9,641 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,348 | ₩9,615 | ₩9,334 | ₩9,561 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,334 | ₩9,508 | ₩9,227 | ₩9,321 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,907 | ₩9,374 | ₩8,894 | ₩9,321 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,294 | ₩9,321 | ₩8,894 | ₩8,920 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,174 | ₩9,428 | ₩9,067 | ₩9,254 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,281 | ₩9,281 | ₩9,054 | ₩9,161 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,947 | ₩9,308 | ₩8,894 | ₩9,294 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,920 | ₩9,041 | ₩8,840 | ₩8,974 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,174 | ₩9,254 | ₩8,880 | ₩8,907 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,214 | ₩9,241 | ₩9,041 | ₩9,187 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,254 | ₩9,281 | ₩8,960 | ₩9,187 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,121 | ₩9,294 | ₩9,081 | ₩9,281 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩9,000 | ₩9,134 | ₩8,907 | ₩9,054 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,693 | ₩9,081 | ₩8,613 | ₩9,027 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,787 | ₩8,934 | ₩8,693 | ₩8,747 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,947 | ₩8,960 | ₩8,453 | ₩8,653 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,388 | ₩9,441 | ₩8,934 | ₩8,974 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,868 | ₩10,029 | ₩9,428 | ₩9,481 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,015 | ₩10,015 | ₩9,802 | ₩9,855 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,909 | ₩10,189 | ₩9,802 | ₩9,975 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,082 | ₩10,122 | ₩9,909 | ₩9,989 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,229 | ₩10,229 | ₩10,015 | ₩10,069 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,842 | ₩10,376 | ₩9,788 | ₩10,296 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,788 | ₩9,975 | ₩9,655 | ₩9,935 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,576 | ₩10,576 | ₩9,682 | ₩9,788 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,242 | ₩10,643 | ₩10,162 | ₩10,630 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,029 | ₩10,523 | ₩10,015 | ₩10,269 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,989 | ₩10,376 | ₩9,855 | ₩10,042 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,815 | ₩10,443 | ₩9,722 | ₩10,216 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,256 | ₩10,536 | ₩9,374 | ₩9,882 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,107 | ₩9,828 | ₩9,000 | ₩9,601 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,960 | ₩9,201 | ₩8,920 | ₩9,187 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,027 | ₩9,081 | ₩8,934 | ₩8,987 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,880 | ₩9,067 | ₩8,814 | ₩9,027 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,974 | ₩8,974 | ₩8,787 | ₩8,867 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,027 | ₩9,081 | ₩8,867 | ₩8,974 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,014 | ₩9,161 | ₩8,960 | ₩9,000 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,934 | ₩9,014 | ₩8,827 | ₩9,014 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,840 | ₩8,947 | ₩8,747 | ₩8,934 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,987 | ₩9,161 | ₩8,787 | ₩8,854 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,827 | ₩9,027 | ₩8,814 | ₩8,960 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,627 | ₩8,867 | ₩8,560 | ₩8,787 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,787 | ₩8,894 | ₩8,613 | ₩8,693 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,227 | ₩9,294 | ₩8,693 | ₩8,747 | -5.21% | 56만 |
|---|