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 | ₩6,118 | ₩6,279 | ₩6,118 | ₩6,239 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,118 | ₩6,185 | ₩5,985 | ₩6,172 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,118 | ₩6,252 | ₩6,105 | ₩6,158 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,132 | ₩6,212 | ₩5,985 | ₩6,172 | +0.65% | 105만 |
| 2026.10.05 | ₩6,118 | ₩6,279 | ₩6,078 | ₩6,078 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,265 | ₩6,265 | ₩5,998 | ₩6,132 | -2.13% | 137만 |
| 2026.10.01 | ₩6,212 | ₩6,252 | ₩6,105 | ₩6,198 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,279 | ₩6,279 | ₩6,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,225 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,212 | ₩6,265 | ₩6,118 | ₩6,239 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,225 | ₩6,319 | ₩6,078 | ₩6,252 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,292 | ₩6,292 | ₩5,878 | ₩6,239 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,426 | ₩6,439 | ₩6,225 | ₩6,292 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,586 | ₩6,666 | ₩6,239 | ₩6,372 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,426 | ₩6,599 | ₩6,386 | ₩6,586 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,399 | ₩6,466 | ₩6,345 | ₩6,426 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,212 | ₩6,412 | ₩6,158 | ₩6,372 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,386 | ₩6,399 | ₩6,225 | ₩6,265 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,305 | ₩6,372 | ₩6,252 | ₩6,319 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,198 | ₩6,412 | ₩6,118 | ₩6,305 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,145 | ₩6,239 | ₩6,065 | ₩6,198 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,198 | ₩6,292 | ₩6,025 | ₩6,105 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,212 | ₩6,265 | ₩6,011 | ₩6,145 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,198 | ₩6,279 | ₩6,092 | ₩6,252 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,105 | ₩6,319 | ₩5,918 | ₩6,239 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,891 | ₩6,132 | ₩5,891 | ₩6,105 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,065 | ₩6,158 | ₩5,811 | ₩5,918 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,038 | ₩6,292 | ₩6,038 | ₩6,078 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,052 | ₩6,158 | ₩5,998 | ₩6,038 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩5,998 | ₩6,105 | ₩5,878 | ₩6,065 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩5,998 | ₩6,198 | ₩5,985 | ₩6,011 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,945 | ₩6,359 | ₩5,945 | ₩6,025 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,784 | ₩5,931 | ₩5,704 | ₩5,905 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,718 | ₩5,851 | ₩5,704 | ₩5,798 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,824 | ₩5,865 | ₩5,664 | ₩5,704 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,744 | ₩5,811 | ₩5,677 | ₩5,784 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,878 | ₩5,971 | ₩5,718 | ₩5,744 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,838 | ₩6,011 | ₩5,838 | ₩5,945 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,611 | ₩5,838 | ₩5,611 | ₩5,798 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,691 | ₩5,718 | ₩5,584 | ₩5,597 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,597 | ₩5,771 | ₩5,504 | ₩5,704 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,718 | ₩5,758 | ₩5,571 | ₩5,611 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,771 | ₩5,851 | ₩5,704 | ₩5,718 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,731 | ₩5,824 | ₩5,704 | ₩5,771 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,758 | ₩5,865 | ₩5,637 | ₩5,704 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,597 | ₩5,865 | ₩5,531 | ₩5,798 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,557 | ₩5,637 | ₩5,410 | ₩5,584 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,704 | ₩5,718 | ₩5,504 | ₩5,557 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,704 | ₩5,865 | ₩5,571 | ₩5,704 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,624 | ₩5,998 | ₩5,624 | ₩5,704 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,571 | ₩5,624 | ₩5,303 | ₩5,517 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,210 | ₩5,704 | ₩5,023 | ₩5,704 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,891 | ₩5,958 | ₩5,637 | ₩5,651 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,744 | ₩5,945 | ₩5,691 | ₩5,824 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,664 | ₩5,878 | ₩5,611 | ₩5,691 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,571 | ₩5,651 | ₩5,531 | ₩5,611 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,504 | ₩5,637 | ₩5,490 | ₩5,517 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,771 | ₩5,811 | ₩5,464 | ₩5,571 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,731 | ₩5,798 | ₩5,677 | ₩5,771 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,744 | ₩5,811 | ₩5,651 | ₩5,784 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,851 | ₩5,931 | ₩5,651 | ₩5,744 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,784 | ₩5,945 | ₩5,718 | ₩5,918 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,611 | ₩5,918 | ₩5,597 | ₩5,704 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,437 | ₩5,664 | ₩5,397 | ₩5,611 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,477 | ₩5,531 | ₩5,397 | ₩5,450 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,557 | ₩5,571 | ₩5,410 | ₩5,490 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,651 | ₩5,664 | ₩5,450 | ₩5,531 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,544 | ₩5,744 | ₩5,477 | ₩5,691 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,464 | ₩5,718 | ₩5,437 | ₩5,611 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,277 | ₩5,477 | ₩5,197 | ₩5,437 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,210 | ₩5,290 | ₩5,197 | ₩5,277 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,156 | ₩5,250 | ₩5,116 | ₩5,210 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,223 | ₩5,223 | ₩4,969 | ₩5,143 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,317 | ₩5,384 | ₩5,156 | ₩5,223 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,116 | ₩5,317 | ₩5,116 | ₩5,250 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,130 | ₩5,210 | ₩5,036 | ₩5,090 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,956 | ₩5,183 | ₩4,956 | ₩5,116 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,903 | ₩5,010 | ₩4,903 | ₩4,983 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,889 | ₩4,983 | ₩4,849 | ₩4,903 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,849 | ₩4,969 | ₩4,849 | ₩4,903 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,943 | ₩5,023 | ₩4,782 | ₩4,823 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,916 | ₩4,983 | ₩4,849 | ₩4,943 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,876 | ₩4,996 | ₩4,849 | ₩4,916 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,929 | ₩5,010 | ₩4,756 | ₩4,809 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,849 | ₩4,983 | ₩4,769 | ₩4,929 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,943 | ₩4,996 | ₩4,823 | ₩4,863 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,956 | ₩5,010 | ₩4,889 | ₩4,956 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,996 | ₩5,090 | ₩4,929 | ₩4,943 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,076 | ₩5,183 | ₩4,983 | ₩4,996 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,929 | ₩5,076 | ₩4,863 | ₩5,050 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,756 | ₩4,836 | ₩4,676 | ₩4,823 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,769 | ₩4,809 | ₩4,702 | ₩4,769 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,849 | ₩4,929 | ₩4,649 | ₩4,782 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,889 | ₩4,996 | ₩4,863 | ₩4,916 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,782 | ₩4,929 | ₩4,756 | ₩4,903 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,916 | ₩4,956 | ₩4,769 | ₩4,823 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,836 | ₩4,956 | ₩4,836 | ₩4,903 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,836 | ₩4,903 | ₩4,796 | ₩4,836 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,969 | ₩4,983 | ₩4,729 | ₩4,823 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,849 | ₩5,076 | ₩4,809 | ₩5,063 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,836 | ₩4,889 | ₩4,769 | ₩4,863 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,702 | ₩4,849 | ₩4,702 | ₩4,796 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,716 | ₩4,809 | ₩4,689 | ₩4,756 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,716 | ₩4,836 | ₩4,649 | ₩4,742 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,662 | ₩4,769 | ₩4,609 | ₩4,702 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,742 | ₩4,823 | ₩4,676 | ₩4,729 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,782 | ₩4,863 | ₩4,676 | ₩4,756 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,969 | ₩4,983 | ₩4,809 | ₩4,809 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,889 | ₩4,969 | ₩4,836 | ₩4,929 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,876 | ₩4,929 | ₩4,809 | ₩4,889 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,796 | ₩4,983 | ₩4,796 | ₩4,863 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,823 | ₩4,916 | ₩4,769 | ₩4,823 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,569 | ₩4,943 | ₩4,529 | ₩4,916 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,074 | ₩4,529 | ₩4,074 | ₩4,489 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,475 | ₩4,542 | ₩4,048 | ₩4,128 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,475 | ₩4,555 | ₩4,435 | ₩4,542 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,582 | ₩4,649 | ₩4,448 | ₩4,462 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,462 | ₩4,676 | ₩4,395 | ₩4,582 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,422 | ₩4,515 | ₩4,328 | ₩4,475 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,288 | ₩4,569 | ₩4,288 | ₩4,422 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,355 | ₩4,515 | ₩4,261 | ₩4,275 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,502 | ₩4,529 | ₩4,275 | ₩4,342 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,622 | ₩4,809 | ₩4,529 | ₩4,569 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,130 | ₩5,250 | ₩4,422 | ₩4,582 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,237 | ₩5,290 | ₩5,143 | ₩5,183 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,237 | ₩5,424 | ₩5,183 | ₩5,237 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,170 | ₩5,290 | ₩5,130 | ₩5,237 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,397 | ₩5,437 | ₩5,143 | ₩5,170 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,290 | ₩5,410 | ₩5,116 | ₩5,384 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,344 | ₩5,437 | ₩5,277 | ₩5,303 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,156 | ₩5,277 | ₩5,130 | ₩5,156 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,197 | ₩5,263 | ₩5,116 | ₩5,183 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,303 | ₩5,303 | ₩5,090 | ₩5,237 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,330 | ₩5,477 | ₩5,250 | ₩5,277 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,223 | ₩5,277 | ₩5,063 | ₩5,277 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,116 | ₩5,223 | ₩5,036 | ₩5,156 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,223 | ₩5,317 | ₩5,090 | ₩5,090 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,424 | ₩5,557 | ₩5,250 | ₩5,263 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,597 | ₩5,637 | ₩5,437 | ₩5,477 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,597 | ₩5,611 | ₩5,477 | ₩5,517 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,677 | ₩5,771 | ₩5,637 | ₩5,664 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,557 | ₩5,704 | ₩5,450 | ₩5,504 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,624 | ₩5,664 | ₩5,504 | ₩5,571 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,784 | ₩5,891 | ₩5,651 | ₩5,664 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,891 | ₩6,038 | ₩5,811 | ₩5,824 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,891 | ₩6,011 | ₩5,878 | ₩5,891 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,878 | ₩5,945 | ₩5,798 | ₩5,851 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,011 | ₩6,078 | ₩5,851 | ₩5,851 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,105 | ₩6,198 | ₩5,958 | ₩6,092 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,132 | ₩6,292 | ₩6,025 | ₩6,105 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,865 | ₩6,132 | ₩5,811 | ₩6,025 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,132 | ₩6,239 | ₩5,985 | ₩6,011 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,372 | ₩6,506 | ₩6,292 | ₩6,345 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,359 | ₩6,506 | ₩6,279 | ₩6,439 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,412 | ₩6,479 | ₩6,292 | ₩6,359 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,386 | ₩6,599 | ₩6,292 | ₩6,519 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,559 | ₩6,666 | ₩6,399 | ₩6,532 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩7,000 | ₩7,240 | ₩6,412 | ₩6,599 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,160 | ₩7,174 | ₩6,947 | ₩7,053 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,107 | ₩7,294 | ₩7,107 | ₩7,147 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,027 | ₩7,134 | ₩6,866 | ₩7,120 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,933 | ₩7,013 | ₩6,880 | ₩6,906 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,906 | ₩7,013 | ₩6,813 | ₩6,947 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,866 | ₩7,013 | ₩6,853 | ₩6,973 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,826 | ₩6,960 | ₩6,719 | ₩6,893 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,813 | ₩7,000 | ₩6,786 | ₩6,840 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,987 | ₩7,067 | ₩6,719 | ₩6,800 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,906 | ₩7,000 | ₩6,813 | ₩6,960 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,947 | ₩7,094 | ₩6,866 | ₩6,906 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,840 | ₩6,960 | ₩6,773 | ₩6,933 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,706 | ₩6,933 | ₩6,599 | ₩6,880 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,813 | ₩6,866 | ₩6,706 | ₩6,719 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,679 | ₩6,960 | ₩6,653 | ₩6,826 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,800 | ₩6,920 | ₩6,532 | ₩6,639 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,800 | ₩6,987 | ₩6,746 | ₩6,800 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,853 | ₩6,960 | ₩6,786 | ₩6,826 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,853 | ₩6,893 | ₩6,746 | ₩6,866 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,040 | ₩7,080 | ₩6,853 | ₩6,880 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,973 | ₩7,227 | ₩6,947 | ₩7,080 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,027 | ₩7,187 | ₩6,947 | ₩7,013 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,240 | ₩7,254 | ₩7,013 | ₩7,027 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,147 | ₩7,281 | ₩7,107 | ₩7,240 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,200 | ₩7,200 | ₩7,053 | ₩7,120 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,013 | ₩7,200 | ₩6,853 | ₩7,200 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,641 | ₩7,641 | ₩7,200 | ₩7,240 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,628 | ₩7,815 | ₩7,534 | ₩7,681 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,828 | ₩7,855 | ₩7,414 | ₩7,601 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩8,002 | ₩8,015 | ₩7,828 | ₩7,855 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,162 | ₩8,242 | ₩7,975 | ₩8,015 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,416 | ₩8,483 | ₩8,069 | ₩8,149 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,550 | ₩8,603 | ₩8,416 | ₩8,429 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,616 | ₩8,683 | ₩8,429 | ₩8,603 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,389 | ₩8,576 | ₩8,349 | ₩8,550 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,616 | ₩8,657 | ₩8,389 | ₩8,456 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,044 | ₩9,071 | ₩8,603 | ₩8,657 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,137 | ₩9,258 | ₩9,031 | ₩9,044 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,191 | ₩9,271 | ₩9,084 | ₩9,164 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,231 | ₩9,298 | ₩9,044 | ₩9,231 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,485 | ₩9,525 | ₩9,004 | ₩9,218 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,378 | ₩9,458 | ₩9,298 | ₩9,458 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,351 | ₩9,418 | ₩9,231 | ₩9,351 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,418 | ₩9,565 | ₩9,351 | ₩9,405 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,672 | ₩9,698 | ₩9,365 | ₩9,418 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,458 | ₩9,952 | ₩9,431 | ₩9,685 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,618 | ₩9,725 | ₩9,405 | ₩9,471 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,498 | ₩9,845 | ₩9,405 | ₩9,685 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,658 | ₩9,685 | ₩9,471 | ₩9,511 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,618 | ₩9,752 | ₩9,485 | ₩9,645 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,351 | ₩9,618 | ₩9,338 | ₩9,565 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,338 | ₩9,511 | ₩9,231 | ₩9,324 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,910 | ₩9,378 | ₩8,897 | ₩9,324 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,298 | ₩9,324 | ₩8,897 | ₩8,924 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,177 | ₩9,431 | ₩9,071 | ₩9,258 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,284 | ₩9,284 | ₩9,057 | ₩9,164 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,950 | ₩9,311 | ₩8,897 | ₩9,298 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,924 | ₩9,044 | ₩8,844 | ₩8,977 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,177 | ₩9,258 | ₩8,884 | ₩8,910 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,218 | ₩9,244 | ₩9,044 | ₩9,191 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,258 | ₩9,284 | ₩8,964 | ₩9,191 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,124 | ₩9,298 | ₩9,084 | ₩9,284 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩9,004 | ₩9,137 | ₩8,910 | ₩9,057 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,697 | ₩9,084 | ₩8,616 | ₩9,031 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,790 | ₩8,937 | ₩8,697 | ₩8,750 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,950 | ₩8,964 | ₩8,456 | ₩8,657 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,391 | ₩9,445 | ₩8,937 | ₩8,977 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,872 | ₩10,032 | ₩9,431 | ₩9,485 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,019 | ₩10,019 | ₩9,805 | ₩9,859 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,912 | ₩10,193 | ₩9,805 | ₩9,979 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,086 | ₩10,126 | ₩9,912 | ₩9,992 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,233 | ₩10,233 | ₩10,019 | ₩10,073 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,845 | ₩10,380 | ₩9,792 | ₩10,300 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,792 | ₩9,979 | ₩9,658 | ₩9,939 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,580 | ₩10,580 | ₩9,685 | ₩9,792 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,246 | ₩10,647 | ₩10,166 | ₩10,634 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,032 | ₩10,527 | ₩10,019 | ₩10,273 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,992 | ₩10,380 | ₩9,859 | ₩10,046 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,819 | ₩10,447 | ₩9,725 | ₩10,219 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,260 | ₩10,540 | ₩9,378 | ₩9,886 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,111 | ₩9,832 | ₩9,004 | ₩9,605 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,964 | ₩9,204 | ₩8,924 | ₩9,191 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,031 | ₩9,084 | ₩8,937 | ₩8,990 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,884 | ₩9,071 | ₩8,817 | ₩9,031 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,977 | ₩8,977 | ₩8,790 | ₩8,870 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,031 | ₩9,084 | ₩8,870 | ₩8,977 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,017 | ₩9,164 | ₩8,964 | ₩9,004 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,937 | ₩9,017 | ₩8,830 | ₩9,017 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,844 | ₩8,950 | ₩8,750 | ₩8,937 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,990 | ₩9,164 | ₩8,790 | ₩8,857 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,830 | ₩9,031 | ₩8,817 | ₩8,964 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,630 | ₩8,870 | ₩8,563 | ₩8,790 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,790 | ₩8,897 | ₩8,616 | ₩8,697 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,231 | ₩9,298 | ₩8,697 | ₩8,750 | -5.21% | 56만 |
|---|