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 | ₩6,114 | ₩6,274 | ₩6,114 | ₩6,234 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,114 | ₩6,181 | ₩5,981 | ₩6,168 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,114 | ₩6,248 | ₩6,101 | ₩6,154 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,127 | ₩6,208 | ₩5,981 | ₩6,168 | +0.65% | 105만 |
| 2026.10.05 | ₩6,114 | ₩6,274 | ₩6,074 | ₩6,074 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,261 | ₩6,261 | ₩5,994 | ₩6,127 | -2.13% | 137만 |
| 2026.10.01 | ₩6,208 | ₩6,248 | ₩6,101 | ₩6,194 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,274 | ₩6,274 | ₩6,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,221 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,208 | ₩6,261 | ₩6,114 | ₩6,234 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,221 | ₩6,314 | ₩6,074 | ₩6,248 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,288 | ₩6,288 | ₩5,874 | ₩6,234 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,421 | ₩6,435 | ₩6,221 | ₩6,288 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,581 | ₩6,661 | ₩6,234 | ₩6,368 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,421 | ₩6,595 | ₩6,381 | ₩6,581 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,394 | ₩6,461 | ₩6,341 | ₩6,421 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,208 | ₩6,408 | ₩6,154 | ₩6,368 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,381 | ₩6,394 | ₩6,221 | ₩6,261 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,301 | ₩6,368 | ₩6,248 | ₩6,314 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,194 | ₩6,408 | ₩6,114 | ₩6,301 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,141 | ₩6,234 | ₩6,061 | ₩6,194 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,194 | ₩6,288 | ₩6,021 | ₩6,101 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,208 | ₩6,261 | ₩6,007 | ₩6,141 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,194 | ₩6,274 | ₩6,087 | ₩6,248 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,101 | ₩6,314 | ₩5,914 | ₩6,234 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,887 | ₩6,127 | ₩5,887 | ₩6,101 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,061 | ₩6,154 | ₩5,807 | ₩5,914 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,034 | ₩6,288 | ₩6,034 | ₩6,074 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,047 | ₩6,154 | ₩5,994 | ₩6,034 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩5,994 | ₩6,101 | ₩5,874 | ₩6,061 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩5,994 | ₩6,194 | ₩5,981 | ₩6,007 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,941 | ₩6,354 | ₩5,941 | ₩6,021 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,780 | ₩5,927 | ₩5,700 | ₩5,901 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,714 | ₩5,847 | ₩5,700 | ₩5,794 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,820 | ₩5,860 | ₩5,660 | ₩5,700 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,740 | ₩5,807 | ₩5,674 | ₩5,780 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,874 | ₩5,967 | ₩5,714 | ₩5,740 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,834 | ₩6,007 | ₩5,834 | ₩5,941 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,607 | ₩5,834 | ₩5,607 | ₩5,794 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,687 | ₩5,714 | ₩5,580 | ₩5,593 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,593 | ₩5,767 | ₩5,500 | ₩5,700 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,714 | ₩5,754 | ₩5,567 | ₩5,607 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,767 | ₩5,847 | ₩5,700 | ₩5,714 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,727 | ₩5,820 | ₩5,700 | ₩5,767 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,754 | ₩5,860 | ₩5,634 | ₩5,700 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,593 | ₩5,860 | ₩5,527 | ₩5,794 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,553 | ₩5,634 | ₩5,407 | ₩5,580 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,700 | ₩5,714 | ₩5,500 | ₩5,553 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,700 | ₩5,860 | ₩5,567 | ₩5,700 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,620 | ₩5,994 | ₩5,620 | ₩5,700 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,567 | ₩5,620 | ₩5,300 | ₩5,513 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,206 | ₩5,700 | ₩5,019 | ₩5,700 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,887 | ₩5,954 | ₩5,634 | ₩5,647 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,740 | ₩5,941 | ₩5,687 | ₩5,820 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,660 | ₩5,874 | ₩5,607 | ₩5,687 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,567 | ₩5,647 | ₩5,527 | ₩5,607 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,500 | ₩5,634 | ₩5,487 | ₩5,513 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,767 | ₩5,807 | ₩5,460 | ₩5,567 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,727 | ₩5,794 | ₩5,674 | ₩5,767 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,740 | ₩5,807 | ₩5,647 | ₩5,780 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,847 | ₩5,927 | ₩5,647 | ₩5,740 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,780 | ₩5,941 | ₩5,714 | ₩5,914 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,607 | ₩5,914 | ₩5,593 | ₩5,700 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,433 | ₩5,660 | ₩5,393 | ₩5,607 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,473 | ₩5,527 | ₩5,393 | ₩5,447 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,553 | ₩5,567 | ₩5,407 | ₩5,487 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,647 | ₩5,660 | ₩5,447 | ₩5,527 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,540 | ₩5,740 | ₩5,473 | ₩5,687 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,460 | ₩5,714 | ₩5,433 | ₩5,607 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,273 | ₩5,473 | ₩5,193 | ₩5,433 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,206 | ₩5,286 | ₩5,193 | ₩5,273 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,153 | ₩5,246 | ₩5,113 | ₩5,206 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,220 | ₩5,220 | ₩4,966 | ₩5,140 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,313 | ₩5,380 | ₩5,153 | ₩5,220 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,113 | ₩5,313 | ₩5,113 | ₩5,246 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,126 | ₩5,206 | ₩5,033 | ₩5,086 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,953 | ₩5,180 | ₩4,953 | ₩5,113 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,899 | ₩5,006 | ₩4,899 | ₩4,979 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,886 | ₩4,979 | ₩4,846 | ₩4,899 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,846 | ₩4,966 | ₩4,846 | ₩4,899 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,939 | ₩5,019 | ₩4,779 | ₩4,819 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,913 | ₩4,979 | ₩4,846 | ₩4,939 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,873 | ₩4,993 | ₩4,846 | ₩4,913 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,926 | ₩5,006 | ₩4,752 | ₩4,806 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,846 | ₩4,979 | ₩4,766 | ₩4,926 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,939 | ₩4,993 | ₩4,819 | ₩4,859 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,953 | ₩5,006 | ₩4,886 | ₩4,953 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,993 | ₩5,086 | ₩4,926 | ₩4,939 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,073 | ₩5,180 | ₩4,979 | ₩4,993 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,926 | ₩5,073 | ₩4,859 | ₩5,046 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,752 | ₩4,833 | ₩4,672 | ₩4,819 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,766 | ₩4,806 | ₩4,699 | ₩4,766 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,846 | ₩4,926 | ₩4,646 | ₩4,779 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,886 | ₩4,993 | ₩4,859 | ₩4,913 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,779 | ₩4,926 | ₩4,752 | ₩4,899 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,913 | ₩4,953 | ₩4,766 | ₩4,819 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,833 | ₩4,953 | ₩4,833 | ₩4,899 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,833 | ₩4,899 | ₩4,793 | ₩4,833 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,966 | ₩4,979 | ₩4,726 | ₩4,819 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,846 | ₩5,073 | ₩4,806 | ₩5,059 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,833 | ₩4,886 | ₩4,766 | ₩4,859 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,699 | ₩4,846 | ₩4,699 | ₩4,793 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,712 | ₩4,806 | ₩4,686 | ₩4,752 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,712 | ₩4,833 | ₩4,646 | ₩4,739 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,659 | ₩4,766 | ₩4,606 | ₩4,699 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,739 | ₩4,819 | ₩4,672 | ₩4,726 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,779 | ₩4,859 | ₩4,672 | ₩4,752 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,966 | ₩4,979 | ₩4,806 | ₩4,806 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,886 | ₩4,966 | ₩4,833 | ₩4,926 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,873 | ₩4,926 | ₩4,806 | ₩4,886 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,793 | ₩4,979 | ₩4,793 | ₩4,859 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,819 | ₩4,913 | ₩4,766 | ₩4,819 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,566 | ₩4,939 | ₩4,526 | ₩4,913 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,072 | ₩4,526 | ₩4,072 | ₩4,485 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,472 | ₩4,539 | ₩4,045 | ₩4,125 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,472 | ₩4,552 | ₩4,432 | ₩4,539 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,579 | ₩4,646 | ₩4,445 | ₩4,459 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,459 | ₩4,672 | ₩4,392 | ₩4,579 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,419 | ₩4,512 | ₩4,325 | ₩4,472 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,285 | ₩4,566 | ₩4,285 | ₩4,419 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,352 | ₩4,512 | ₩4,259 | ₩4,272 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,499 | ₩4,526 | ₩4,272 | ₩4,339 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,619 | ₩4,806 | ₩4,526 | ₩4,566 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,126 | ₩5,246 | ₩4,419 | ₩4,579 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,233 | ₩5,286 | ₩5,140 | ₩5,180 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,233 | ₩5,420 | ₩5,180 | ₩5,233 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,166 | ₩5,286 | ₩5,126 | ₩5,233 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,393 | ₩5,433 | ₩5,140 | ₩5,166 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,286 | ₩5,407 | ₩5,113 | ₩5,380 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,340 | ₩5,433 | ₩5,273 | ₩5,300 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,153 | ₩5,273 | ₩5,126 | ₩5,153 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,193 | ₩5,260 | ₩5,113 | ₩5,180 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,300 | ₩5,300 | ₩5,086 | ₩5,233 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,326 | ₩5,473 | ₩5,246 | ₩5,273 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,220 | ₩5,273 | ₩5,059 | ₩5,273 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,113 | ₩5,220 | ₩5,033 | ₩5,153 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,220 | ₩5,313 | ₩5,086 | ₩5,086 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,420 | ₩5,553 | ₩5,246 | ₩5,260 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,593 | ₩5,634 | ₩5,433 | ₩5,473 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,593 | ₩5,607 | ₩5,473 | ₩5,513 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,674 | ₩5,767 | ₩5,634 | ₩5,660 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,553 | ₩5,700 | ₩5,447 | ₩5,500 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,620 | ₩5,660 | ₩5,500 | ₩5,567 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,780 | ₩5,887 | ₩5,647 | ₩5,660 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,887 | ₩6,034 | ₩5,807 | ₩5,820 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,887 | ₩6,007 | ₩5,874 | ₩5,887 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,874 | ₩5,941 | ₩5,794 | ₩5,847 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,007 | ₩6,074 | ₩5,847 | ₩5,847 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,101 | ₩6,194 | ₩5,954 | ₩6,087 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,127 | ₩6,288 | ₩6,021 | ₩6,101 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,860 | ₩6,127 | ₩5,807 | ₩6,021 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,127 | ₩6,234 | ₩5,981 | ₩6,007 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,368 | ₩6,501 | ₩6,288 | ₩6,341 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,354 | ₩6,501 | ₩6,274 | ₩6,435 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,408 | ₩6,475 | ₩6,288 | ₩6,354 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,381 | ₩6,595 | ₩6,288 | ₩6,515 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,555 | ₩6,661 | ₩6,394 | ₩6,528 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩6,995 | ₩7,235 | ₩6,408 | ₩6,595 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,155 | ₩7,169 | ₩6,942 | ₩7,049 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,102 | ₩7,289 | ₩7,102 | ₩7,142 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,022 | ₩7,129 | ₩6,862 | ₩7,115 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,928 | ₩7,009 | ₩6,875 | ₩6,902 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,902 | ₩7,009 | ₩6,808 | ₩6,942 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,862 | ₩7,009 | ₩6,848 | ₩6,968 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,822 | ₩6,955 | ₩6,715 | ₩6,888 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,808 | ₩6,995 | ₩6,782 | ₩6,835 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,982 | ₩7,062 | ₩6,715 | ₩6,795 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,902 | ₩6,995 | ₩6,808 | ₩6,955 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,942 | ₩7,089 | ₩6,862 | ₩6,902 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,835 | ₩6,955 | ₩6,768 | ₩6,928 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,701 | ₩6,928 | ₩6,595 | ₩6,875 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,808 | ₩6,862 | ₩6,701 | ₩6,715 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,675 | ₩6,955 | ₩6,648 | ₩6,822 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,795 | ₩6,915 | ₩6,528 | ₩6,635 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,795 | ₩6,982 | ₩6,742 | ₩6,795 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,848 | ₩6,955 | ₩6,782 | ₩6,822 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,848 | ₩6,888 | ₩6,742 | ₩6,862 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,035 | ₩7,075 | ₩6,848 | ₩6,875 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,968 | ₩7,222 | ₩6,942 | ₩7,075 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,022 | ₩7,182 | ₩6,942 | ₩7,009 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,235 | ₩7,249 | ₩7,009 | ₩7,022 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,142 | ₩7,276 | ₩7,102 | ₩7,235 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,195 | ₩7,195 | ₩7,049 | ₩7,115 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,009 | ₩7,195 | ₩6,848 | ₩7,195 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,636 | ₩7,636 | ₩7,195 | ₩7,235 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,623 | ₩7,810 | ₩7,529 | ₩7,676 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,823 | ₩7,850 | ₩7,409 | ₩7,596 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩7,996 | ₩8,010 | ₩7,823 | ₩7,850 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,157 | ₩8,237 | ₩7,970 | ₩8,010 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,410 | ₩8,477 | ₩8,063 | ₩8,143 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,544 | ₩8,597 | ₩8,410 | ₩8,424 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,610 | ₩8,677 | ₩8,424 | ₩8,597 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,384 | ₩8,570 | ₩8,344 | ₩8,544 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,610 | ₩8,651 | ₩8,384 | ₩8,450 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,038 | ₩9,064 | ₩8,597 | ₩8,651 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,131 | ₩9,251 | ₩9,024 | ₩9,038 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,185 | ₩9,265 | ₩9,078 | ₩9,158 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,225 | ₩9,291 | ₩9,038 | ₩9,225 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,478 | ₩9,518 | ₩8,998 | ₩9,211 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,371 | ₩9,452 | ₩9,291 | ₩9,452 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,345 | ₩9,411 | ₩9,225 | ₩9,345 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,411 | ₩9,558 | ₩9,345 | ₩9,398 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,665 | ₩9,692 | ₩9,358 | ₩9,411 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,452 | ₩9,945 | ₩9,425 | ₩9,678 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,612 | ₩9,719 | ₩9,398 | ₩9,465 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,492 | ₩9,839 | ₩9,398 | ₩9,678 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,652 | ₩9,678 | ₩9,465 | ₩9,505 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,612 | ₩9,745 | ₩9,478 | ₩9,638 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,345 | ₩9,612 | ₩9,331 | ₩9,558 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,331 | ₩9,505 | ₩9,225 | ₩9,318 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,904 | ₩9,371 | ₩8,891 | ₩9,318 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,291 | ₩9,318 | ₩8,891 | ₩8,918 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,171 | ₩9,425 | ₩9,064 | ₩9,251 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,278 | ₩9,278 | ₩9,051 | ₩9,158 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,944 | ₩9,305 | ₩8,891 | ₩9,291 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,918 | ₩9,038 | ₩8,837 | ₩8,971 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,171 | ₩9,251 | ₩8,877 | ₩8,904 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,211 | ₩9,238 | ₩9,038 | ₩9,185 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,251 | ₩9,278 | ₩8,958 | ₩9,185 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,118 | ₩9,291 | ₩9,078 | ₩9,278 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩8,998 | ₩9,131 | ₩8,904 | ₩9,051 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,691 | ₩9,078 | ₩8,610 | ₩9,024 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,784 | ₩8,931 | ₩8,691 | ₩8,744 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,944 | ₩8,958 | ₩8,450 | ₩8,651 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,385 | ₩9,438 | ₩8,931 | ₩8,971 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,865 | ₩10,026 | ₩9,425 | ₩9,478 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,012 | ₩10,012 | ₩9,799 | ₩9,852 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,905 | ₩10,186 | ₩9,799 | ₩9,972 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,079 | ₩10,119 | ₩9,905 | ₩9,986 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,226 | ₩10,226 | ₩10,012 | ₩10,066 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,839 | ₩10,373 | ₩9,785 | ₩10,293 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,785 | ₩9,972 | ₩9,652 | ₩9,932 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,573 | ₩10,573 | ₩9,678 | ₩9,785 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,239 | ₩10,640 | ₩10,159 | ₩10,626 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,026 | ₩10,519 | ₩10,012 | ₩10,266 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,986 | ₩10,373 | ₩9,852 | ₩10,039 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,812 | ₩10,439 | ₩9,719 | ₩10,212 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,252 | ₩10,533 | ₩9,371 | ₩9,879 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,104 | ₩9,825 | ₩8,998 | ₩9,598 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,958 | ₩9,198 | ₩8,918 | ₩9,185 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,024 | ₩9,078 | ₩8,931 | ₩8,984 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,877 | ₩9,064 | ₩8,811 | ₩9,024 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,971 | ₩8,971 | ₩8,784 | ₩8,864 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,024 | ₩9,078 | ₩8,864 | ₩8,971 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,011 | ₩9,158 | ₩8,958 | ₩8,998 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,931 | ₩9,011 | ₩8,824 | ₩9,011 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,837 | ₩8,944 | ₩8,744 | ₩8,931 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,984 | ₩9,158 | ₩8,784 | ₩8,851 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,824 | ₩9,024 | ₩8,811 | ₩8,958 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,624 | ₩8,864 | ₩8,557 | ₩8,784 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,784 | ₩8,891 | ₩8,610 | ₩8,691 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,225 | ₩9,291 | ₩8,691 | ₩8,744 | -5.21% | 56만 |
|---|