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 | ₩6,121 | ₩6,281 | ₩6,121 | ₩6,241 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,121 | ₩6,187 | ₩5,987 | ₩6,174 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,121 | ₩6,254 | ₩6,107 | ₩6,161 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,134 | ₩6,214 | ₩5,987 | ₩6,174 | +0.65% | 105만 |
| 2026.10.05 | ₩6,121 | ₩6,281 | ₩6,081 | ₩6,081 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,268 | ₩6,268 | ₩6,000 | ₩6,134 | -2.13% | 137만 |
| 2026.10.01 | ₩6,214 | ₩6,254 | ₩6,107 | ₩6,201 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,281 | ₩6,281 | ₩6,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,228 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,214 | ₩6,268 | ₩6,121 | ₩6,241 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,228 | ₩6,321 | ₩6,081 | ₩6,254 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,294 | ₩6,294 | ₩5,880 | ₩6,241 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,428 | ₩6,441 | ₩6,228 | ₩6,294 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,588 | ₩6,669 | ₩6,241 | ₩6,375 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,428 | ₩6,602 | ₩6,388 | ₩6,588 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,401 | ₩6,468 | ₩6,348 | ₩6,428 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,214 | ₩6,415 | ₩6,161 | ₩6,375 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,388 | ₩6,401 | ₩6,228 | ₩6,268 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,308 | ₩6,375 | ₩6,254 | ₩6,321 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,201 | ₩6,415 | ₩6,121 | ₩6,308 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,147 | ₩6,241 | ₩6,067 | ₩6,201 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,201 | ₩6,294 | ₩6,027 | ₩6,107 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,214 | ₩6,268 | ₩6,014 | ₩6,147 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,201 | ₩6,281 | ₩6,094 | ₩6,254 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,107 | ₩6,321 | ₩5,920 | ₩6,241 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,893 | ₩6,134 | ₩5,893 | ₩6,107 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,067 | ₩6,161 | ₩5,813 | ₩5,920 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,040 | ₩6,294 | ₩6,040 | ₩6,081 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,054 | ₩6,161 | ₩6,000 | ₩6,040 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,107 | ₩5,880 | ₩6,067 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩6,000 | ₩6,201 | ₩5,987 | ₩6,014 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,947 | ₩6,361 | ₩5,947 | ₩6,027 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,787 | ₩5,934 | ₩5,706 | ₩5,907 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,720 | ₩5,853 | ₩5,706 | ₩5,800 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,827 | ₩5,867 | ₩5,666 | ₩5,706 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,746 | ₩5,813 | ₩5,680 | ₩5,787 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,880 | ₩5,974 | ₩5,720 | ₩5,746 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,840 | ₩6,014 | ₩5,840 | ₩5,947 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,613 | ₩5,840 | ₩5,613 | ₩5,800 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,693 | ₩5,720 | ₩5,586 | ₩5,599 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,599 | ₩5,773 | ₩5,506 | ₩5,706 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,720 | ₩5,760 | ₩5,573 | ₩5,613 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,773 | ₩5,853 | ₩5,706 | ₩5,720 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,733 | ₩5,827 | ₩5,706 | ₩5,773 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,760 | ₩5,867 | ₩5,640 | ₩5,706 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,599 | ₩5,867 | ₩5,533 | ₩5,800 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,559 | ₩5,640 | ₩5,412 | ₩5,586 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,706 | ₩5,720 | ₩5,506 | ₩5,559 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,706 | ₩5,867 | ₩5,573 | ₩5,706 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,626 | ₩6,000 | ₩5,626 | ₩5,706 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,573 | ₩5,626 | ₩5,305 | ₩5,519 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,212 | ₩5,706 | ₩5,025 | ₩5,706 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,893 | ₩5,960 | ₩5,640 | ₩5,653 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,746 | ₩5,947 | ₩5,693 | ₩5,827 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,666 | ₩5,880 | ₩5,613 | ₩5,693 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,573 | ₩5,653 | ₩5,533 | ₩5,613 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,506 | ₩5,640 | ₩5,493 | ₩5,519 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,773 | ₩5,813 | ₩5,466 | ₩5,573 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,733 | ₩5,800 | ₩5,680 | ₩5,773 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,746 | ₩5,813 | ₩5,653 | ₩5,787 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,853 | ₩5,934 | ₩5,653 | ₩5,746 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,787 | ₩5,947 | ₩5,720 | ₩5,920 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,613 | ₩5,920 | ₩5,599 | ₩5,706 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,439 | ₩5,666 | ₩5,399 | ₩5,613 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,479 | ₩5,533 | ₩5,399 | ₩5,452 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,559 | ₩5,573 | ₩5,412 | ₩5,493 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,653 | ₩5,666 | ₩5,452 | ₩5,533 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,546 | ₩5,746 | ₩5,479 | ₩5,693 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,466 | ₩5,720 | ₩5,439 | ₩5,613 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,279 | ₩5,479 | ₩5,199 | ₩5,439 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,212 | ₩5,292 | ₩5,199 | ₩5,279 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,158 | ₩5,252 | ₩5,118 | ₩5,212 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,225 | ₩5,225 | ₩4,971 | ₩5,145 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,319 | ₩5,386 | ₩5,158 | ₩5,225 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,118 | ₩5,319 | ₩5,118 | ₩5,252 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,132 | ₩5,212 | ₩5,038 | ₩5,092 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,958 | ₩5,185 | ₩4,958 | ₩5,118 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,905 | ₩5,011 | ₩4,905 | ₩4,985 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,891 | ₩4,985 | ₩4,851 | ₩4,905 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,851 | ₩4,971 | ₩4,851 | ₩4,905 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,945 | ₩5,025 | ₩4,784 | ₩4,824 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,918 | ₩4,985 | ₩4,851 | ₩4,945 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,878 | ₩4,998 | ₩4,851 | ₩4,918 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,931 | ₩5,011 | ₩4,758 | ₩4,811 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,851 | ₩4,985 | ₩4,771 | ₩4,931 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,945 | ₩4,998 | ₩4,824 | ₩4,864 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,958 | ₩5,011 | ₩4,891 | ₩4,958 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,998 | ₩5,092 | ₩4,931 | ₩4,945 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,078 | ₩5,185 | ₩4,985 | ₩4,998 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,931 | ₩5,078 | ₩4,864 | ₩5,052 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,758 | ₩4,838 | ₩4,677 | ₩4,824 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,771 | ₩4,811 | ₩4,704 | ₩4,771 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,851 | ₩4,931 | ₩4,651 | ₩4,784 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,891 | ₩4,998 | ₩4,864 | ₩4,918 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,784 | ₩4,931 | ₩4,758 | ₩4,905 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,918 | ₩4,958 | ₩4,771 | ₩4,824 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,838 | ₩4,958 | ₩4,838 | ₩4,905 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,838 | ₩4,905 | ₩4,798 | ₩4,838 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,971 | ₩4,985 | ₩4,731 | ₩4,824 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,851 | ₩5,078 | ₩4,811 | ₩5,065 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,838 | ₩4,891 | ₩4,771 | ₩4,864 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,704 | ₩4,851 | ₩4,704 | ₩4,798 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,717 | ₩4,811 | ₩4,691 | ₩4,758 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,717 | ₩4,838 | ₩4,651 | ₩4,744 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,664 | ₩4,771 | ₩4,611 | ₩4,704 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,744 | ₩4,824 | ₩4,677 | ₩4,731 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,784 | ₩4,864 | ₩4,677 | ₩4,758 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,971 | ₩4,985 | ₩4,811 | ₩4,811 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,891 | ₩4,971 | ₩4,838 | ₩4,931 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,878 | ₩4,931 | ₩4,811 | ₩4,891 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,798 | ₩4,985 | ₩4,798 | ₩4,864 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,824 | ₩4,918 | ₩4,771 | ₩4,824 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,570 | ₩4,945 | ₩4,530 | ₩4,918 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,530 | ₩4,076 | ₩4,490 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,477 | ₩4,544 | ₩4,049 | ₩4,129 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,477 | ₩4,557 | ₩4,437 | ₩4,544 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,584 | ₩4,651 | ₩4,450 | ₩4,464 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,464 | ₩4,677 | ₩4,397 | ₩4,584 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,423 | ₩4,517 | ₩4,330 | ₩4,477 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,290 | ₩4,570 | ₩4,290 | ₩4,423 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,357 | ₩4,517 | ₩4,263 | ₩4,276 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,504 | ₩4,530 | ₩4,276 | ₩4,343 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,624 | ₩4,811 | ₩4,530 | ₩4,570 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,132 | ₩5,252 | ₩4,423 | ₩4,584 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,239 | ₩5,292 | ₩5,145 | ₩5,185 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,239 | ₩5,426 | ₩5,185 | ₩5,239 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,172 | ₩5,292 | ₩5,132 | ₩5,239 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,399 | ₩5,439 | ₩5,145 | ₩5,172 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,292 | ₩5,412 | ₩5,118 | ₩5,386 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,346 | ₩5,439 | ₩5,279 | ₩5,305 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,158 | ₩5,279 | ₩5,132 | ₩5,158 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,199 | ₩5,265 | ₩5,118 | ₩5,185 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,305 | ₩5,305 | ₩5,092 | ₩5,239 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,332 | ₩5,479 | ₩5,252 | ₩5,279 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,225 | ₩5,279 | ₩5,065 | ₩5,279 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,118 | ₩5,225 | ₩5,038 | ₩5,158 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,225 | ₩5,319 | ₩5,092 | ₩5,092 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,426 | ₩5,559 | ₩5,252 | ₩5,265 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,599 | ₩5,640 | ₩5,439 | ₩5,479 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,599 | ₩5,613 | ₩5,479 | ₩5,519 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,680 | ₩5,773 | ₩5,640 | ₩5,666 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,559 | ₩5,706 | ₩5,452 | ₩5,506 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,626 | ₩5,666 | ₩5,506 | ₩5,573 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,787 | ₩5,893 | ₩5,653 | ₩5,666 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,893 | ₩6,040 | ₩5,813 | ₩5,827 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,893 | ₩6,014 | ₩5,880 | ₩5,893 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,880 | ₩5,947 | ₩5,800 | ₩5,853 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,014 | ₩6,081 | ₩5,853 | ₩5,853 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,107 | ₩6,201 | ₩5,960 | ₩6,094 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,134 | ₩6,294 | ₩6,027 | ₩6,107 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,867 | ₩6,134 | ₩5,813 | ₩6,027 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,134 | ₩6,241 | ₩5,987 | ₩6,014 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,375 | ₩6,508 | ₩6,294 | ₩6,348 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,361 | ₩6,508 | ₩6,281 | ₩6,441 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,415 | ₩6,481 | ₩6,294 | ₩6,361 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,388 | ₩6,602 | ₩6,294 | ₩6,522 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,562 | ₩6,669 | ₩6,401 | ₩6,535 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩7,003 | ₩7,243 | ₩6,415 | ₩6,602 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,163 | ₩7,176 | ₩6,949 | ₩7,056 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,110 | ₩7,297 | ₩7,110 | ₩7,150 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,029 | ₩7,136 | ₩6,869 | ₩7,123 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,936 | ₩7,016 | ₩6,882 | ₩6,909 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,909 | ₩7,016 | ₩6,816 | ₩6,949 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,869 | ₩7,016 | ₩6,856 | ₩6,976 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,829 | ₩6,963 | ₩6,722 | ₩6,896 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,816 | ₩7,003 | ₩6,789 | ₩6,842 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,989 | ₩7,069 | ₩6,722 | ₩6,802 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,909 | ₩7,003 | ₩6,816 | ₩6,963 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,949 | ₩7,096 | ₩6,869 | ₩6,909 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,842 | ₩6,963 | ₩6,775 | ₩6,936 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,709 | ₩6,936 | ₩6,602 | ₩6,882 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,816 | ₩6,869 | ₩6,709 | ₩6,722 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,682 | ₩6,963 | ₩6,655 | ₩6,829 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,802 | ₩6,922 | ₩6,535 | ₩6,642 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,802 | ₩6,989 | ₩6,749 | ₩6,802 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,856 | ₩6,963 | ₩6,789 | ₩6,829 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,856 | ₩6,896 | ₩6,749 | ₩6,869 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,043 | ₩7,083 | ₩6,856 | ₩6,882 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,976 | ₩7,230 | ₩6,949 | ₩7,083 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,029 | ₩7,190 | ₩6,949 | ₩7,016 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,243 | ₩7,257 | ₩7,016 | ₩7,029 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,150 | ₩7,283 | ₩7,110 | ₩7,243 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,203 | ₩7,203 | ₩7,056 | ₩7,123 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,016 | ₩7,203 | ₩6,856 | ₩7,203 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,644 | ₩7,644 | ₩7,203 | ₩7,243 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,631 | ₩7,818 | ₩7,537 | ₩7,684 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,831 | ₩7,858 | ₩7,417 | ₩7,604 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩8,005 | ₩8,018 | ₩7,831 | ₩7,858 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,165 | ₩8,245 | ₩7,978 | ₩8,018 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,419 | ₩8,486 | ₩8,072 | ₩8,152 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,553 | ₩8,606 | ₩8,419 | ₩8,433 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,620 | ₩8,686 | ₩8,433 | ₩8,606 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,392 | ₩8,580 | ₩8,352 | ₩8,553 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,620 | ₩8,660 | ₩8,392 | ₩8,459 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,047 | ₩9,074 | ₩8,606 | ₩8,660 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,141 | ₩9,261 | ₩9,034 | ₩9,047 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,194 | ₩9,274 | ₩9,087 | ₩9,168 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,234 | ₩9,301 | ₩9,047 | ₩9,234 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,488 | ₩9,528 | ₩9,007 | ₩9,221 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,381 | ₩9,462 | ₩9,301 | ₩9,462 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,355 | ₩9,421 | ₩9,234 | ₩9,355 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,421 | ₩9,568 | ₩9,355 | ₩9,408 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,675 | ₩9,702 | ₩9,368 | ₩9,421 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,462 | ₩9,956 | ₩9,435 | ₩9,689 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,622 | ₩9,729 | ₩9,408 | ₩9,475 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,502 | ₩9,849 | ₩9,408 | ₩9,689 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,662 | ₩9,689 | ₩9,475 | ₩9,515 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,622 | ₩9,756 | ₩9,488 | ₩9,649 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,355 | ₩9,622 | ₩9,341 | ₩9,568 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,341 | ₩9,515 | ₩9,234 | ₩9,328 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,914 | ₩9,381 | ₩8,900 | ₩9,328 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,301 | ₩9,328 | ₩8,900 | ₩8,927 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,181 | ₩9,435 | ₩9,074 | ₩9,261 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,288 | ₩9,288 | ₩9,061 | ₩9,168 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,954 | ₩9,315 | ₩8,900 | ₩9,301 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,927 | ₩9,047 | ₩8,847 | ₩8,980 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,181 | ₩9,261 | ₩8,887 | ₩8,914 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,221 | ₩9,248 | ₩9,047 | ₩9,194 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,261 | ₩9,288 | ₩8,967 | ₩9,194 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,127 | ₩9,301 | ₩9,087 | ₩9,288 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩9,007 | ₩9,141 | ₩8,914 | ₩9,061 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,700 | ₩9,087 | ₩8,620 | ₩9,034 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,793 | ₩8,940 | ₩8,700 | ₩8,753 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,954 | ₩8,967 | ₩8,459 | ₩8,660 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,395 | ₩9,448 | ₩8,940 | ₩8,980 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,876 | ₩10,036 | ₩9,435 | ₩9,488 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,023 | ₩10,023 | ₩9,809 | ₩9,862 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,916 | ₩10,197 | ₩9,809 | ₩9,983 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,090 | ₩10,130 | ₩9,916 | ₩9,996 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,237 | ₩10,237 | ₩10,023 | ₩10,076 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,849 | ₩10,384 | ₩9,796 | ₩10,303 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,796 | ₩9,983 | ₩9,662 | ₩9,943 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,584 | ₩10,584 | ₩9,689 | ₩9,796 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,250 | ₩10,651 | ₩10,170 | ₩10,638 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,036 | ₩10,531 | ₩10,023 | ₩10,277 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,996 | ₩10,384 | ₩9,862 | ₩10,050 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,822 | ₩10,450 | ₩9,729 | ₩10,223 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,263 | ₩10,544 | ₩9,381 | ₩9,889 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,114 | ₩9,836 | ₩9,007 | ₩9,609 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,967 | ₩9,208 | ₩8,927 | ₩9,194 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,034 | ₩9,087 | ₩8,940 | ₩8,994 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,887 | ₩9,074 | ₩8,820 | ₩9,034 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,980 | ₩8,980 | ₩8,793 | ₩8,874 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,034 | ₩9,087 | ₩8,874 | ₩8,980 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,021 | ₩9,168 | ₩8,967 | ₩9,007 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,940 | ₩9,021 | ₩8,833 | ₩9,021 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,847 | ₩8,954 | ₩8,753 | ₩8,940 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,994 | ₩9,168 | ₩8,793 | ₩8,860 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,833 | ₩9,034 | ₩8,820 | ₩8,967 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,633 | ₩8,874 | ₩8,566 | ₩8,793 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,793 | ₩8,900 | ₩8,620 | ₩8,700 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,234 | ₩9,301 | ₩8,700 | ₩8,753 | -5.21% | 56만 |
|---|