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 | ₩6,111 | ₩6,272 | ₩6,111 | ₩6,232 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,111 | ₩6,178 | ₩5,978 | ₩6,165 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,111 | ₩6,245 | ₩6,098 | ₩6,151 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,125 | ₩6,205 | ₩5,978 | ₩6,165 | +0.65% | 105만 |
| 2026.10.05 | ₩6,111 | ₩6,272 | ₩6,071 | ₩6,071 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,258 | ₩6,258 | ₩5,991 | ₩6,125 | -2.13% | 137만 |
| 2026.10.01 | ₩6,205 | ₩6,245 | ₩6,098 | ₩6,192 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,272 | ₩6,272 | ₩6,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,218 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,205 | ₩6,258 | ₩6,111 | ₩6,232 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,218 | ₩6,312 | ₩6,071 | ₩6,245 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,285 | ₩6,285 | ₩5,871 | ₩6,232 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,418 | ₩6,432 | ₩6,218 | ₩6,285 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,578 | ₩6,659 | ₩6,232 | ₩6,365 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,418 | ₩6,592 | ₩6,378 | ₩6,578 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,392 | ₩6,458 | ₩6,338 | ₩6,418 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,205 | ₩6,405 | ₩6,151 | ₩6,365 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,378 | ₩6,392 | ₩6,218 | ₩6,258 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,298 | ₩6,365 | ₩6,245 | ₩6,312 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,192 | ₩6,405 | ₩6,111 | ₩6,298 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,138 | ₩6,232 | ₩6,058 | ₩6,192 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,192 | ₩6,285 | ₩6,018 | ₩6,098 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,205 | ₩6,258 | ₩6,005 | ₩6,138 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,192 | ₩6,272 | ₩6,085 | ₩6,245 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,098 | ₩6,312 | ₩5,911 | ₩6,232 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,885 | ₩6,125 | ₩5,885 | ₩6,098 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,058 | ₩6,151 | ₩5,805 | ₩5,911 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,031 | ₩6,285 | ₩6,031 | ₩6,071 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,045 | ₩6,151 | ₩5,991 | ₩6,031 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩5,991 | ₩6,098 | ₩5,871 | ₩6,058 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩5,991 | ₩6,192 | ₩5,978 | ₩6,005 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,938 | ₩6,352 | ₩5,938 | ₩6,018 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,778 | ₩5,925 | ₩5,698 | ₩5,898 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,711 | ₩5,845 | ₩5,698 | ₩5,791 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,818 | ₩5,858 | ₩5,658 | ₩5,698 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,738 | ₩5,805 | ₩5,671 | ₩5,778 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,871 | ₩5,965 | ₩5,711 | ₩5,738 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,831 | ₩6,005 | ₩5,831 | ₩5,938 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,604 | ₩5,831 | ₩5,604 | ₩5,791 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,684 | ₩5,711 | ₩5,578 | ₩5,591 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,591 | ₩5,765 | ₩5,498 | ₩5,698 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,711 | ₩5,751 | ₩5,564 | ₩5,604 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,765 | ₩5,845 | ₩5,698 | ₩5,711 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,724 | ₩5,818 | ₩5,698 | ₩5,765 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,751 | ₩5,858 | ₩5,631 | ₩5,698 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,591 | ₩5,858 | ₩5,524 | ₩5,791 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,551 | ₩5,631 | ₩5,404 | ₩5,578 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,698 | ₩5,711 | ₩5,498 | ₩5,551 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,698 | ₩5,858 | ₩5,564 | ₩5,698 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,618 | ₩5,991 | ₩5,618 | ₩5,698 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,564 | ₩5,618 | ₩5,297 | ₩5,511 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,204 | ₩5,698 | ₩5,017 | ₩5,698 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,885 | ₩5,951 | ₩5,631 | ₩5,644 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,738 | ₩5,938 | ₩5,684 | ₩5,818 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,658 | ₩5,871 | ₩5,604 | ₩5,684 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,564 | ₩5,644 | ₩5,524 | ₩5,604 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,498 | ₩5,631 | ₩5,484 | ₩5,511 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,765 | ₩5,805 | ₩5,458 | ₩5,564 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,724 | ₩5,791 | ₩5,671 | ₩5,765 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,738 | ₩5,805 | ₩5,644 | ₩5,778 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,845 | ₩5,925 | ₩5,644 | ₩5,738 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,778 | ₩5,938 | ₩5,711 | ₩5,911 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,604 | ₩5,911 | ₩5,591 | ₩5,698 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,431 | ₩5,658 | ₩5,391 | ₩5,604 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,471 | ₩5,524 | ₩5,391 | ₩5,444 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,551 | ₩5,564 | ₩5,404 | ₩5,484 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,644 | ₩5,658 | ₩5,444 | ₩5,524 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,538 | ₩5,738 | ₩5,471 | ₩5,684 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,458 | ₩5,711 | ₩5,431 | ₩5,604 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,271 | ₩5,471 | ₩5,191 | ₩5,431 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,204 | ₩5,284 | ₩5,191 | ₩5,271 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,151 | ₩5,244 | ₩5,111 | ₩5,204 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,217 | ₩5,217 | ₩4,964 | ₩5,137 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,311 | ₩5,378 | ₩5,151 | ₩5,217 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,111 | ₩5,311 | ₩5,111 | ₩5,244 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,124 | ₩5,204 | ₩5,031 | ₩5,084 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,951 | ₩5,177 | ₩4,951 | ₩5,111 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,897 | ₩5,004 | ₩4,897 | ₩4,977 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,884 | ₩4,977 | ₩4,844 | ₩4,897 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,844 | ₩4,964 | ₩4,844 | ₩4,897 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,937 | ₩5,017 | ₩4,777 | ₩4,817 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,911 | ₩4,977 | ₩4,844 | ₩4,937 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,870 | ₩4,991 | ₩4,844 | ₩4,911 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,924 | ₩5,004 | ₩4,750 | ₩4,804 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,844 | ₩4,977 | ₩4,764 | ₩4,924 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,937 | ₩4,991 | ₩4,817 | ₩4,857 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,951 | ₩5,004 | ₩4,884 | ₩4,951 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,991 | ₩5,084 | ₩4,924 | ₩4,937 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,071 | ₩5,177 | ₩4,977 | ₩4,991 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,924 | ₩5,071 | ₩4,857 | ₩5,044 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,750 | ₩4,830 | ₩4,670 | ₩4,817 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,764 | ₩4,804 | ₩4,697 | ₩4,764 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,844 | ₩4,924 | ₩4,644 | ₩4,777 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,884 | ₩4,991 | ₩4,857 | ₩4,911 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,777 | ₩4,924 | ₩4,750 | ₩4,897 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,911 | ₩4,951 | ₩4,764 | ₩4,817 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,830 | ₩4,951 | ₩4,830 | ₩4,897 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,830 | ₩4,897 | ₩4,790 | ₩4,830 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,964 | ₩4,977 | ₩4,724 | ₩4,817 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,844 | ₩5,071 | ₩4,804 | ₩5,057 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,830 | ₩4,884 | ₩4,764 | ₩4,857 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,697 | ₩4,844 | ₩4,697 | ₩4,790 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,710 | ₩4,804 | ₩4,684 | ₩4,750 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,710 | ₩4,830 | ₩4,644 | ₩4,737 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,657 | ₩4,764 | ₩4,604 | ₩4,697 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,737 | ₩4,817 | ₩4,670 | ₩4,724 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,777 | ₩4,857 | ₩4,670 | ₩4,750 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,964 | ₩4,977 | ₩4,804 | ₩4,804 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,884 | ₩4,964 | ₩4,830 | ₩4,924 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,870 | ₩4,924 | ₩4,804 | ₩4,884 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,790 | ₩4,977 | ₩4,790 | ₩4,857 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,817 | ₩4,911 | ₩4,764 | ₩4,817 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,564 | ₩4,937 | ₩4,524 | ₩4,911 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,070 | ₩4,524 | ₩4,070 | ₩4,484 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,470 | ₩4,537 | ₩4,043 | ₩4,123 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,470 | ₩4,550 | ₩4,430 | ₩4,537 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,577 | ₩4,644 | ₩4,443 | ₩4,457 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,457 | ₩4,670 | ₩4,390 | ₩4,577 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,417 | ₩4,510 | ₩4,323 | ₩4,470 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,283 | ₩4,564 | ₩4,283 | ₩4,417 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,350 | ₩4,510 | ₩4,257 | ₩4,270 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,497 | ₩4,524 | ₩4,270 | ₩4,337 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,617 | ₩4,804 | ₩4,524 | ₩4,564 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,124 | ₩5,244 | ₩4,417 | ₩4,577 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,231 | ₩5,284 | ₩5,137 | ₩5,177 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,231 | ₩5,418 | ₩5,177 | ₩5,231 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,164 | ₩5,284 | ₩5,124 | ₩5,231 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,391 | ₩5,431 | ₩5,137 | ₩5,164 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,284 | ₩5,404 | ₩5,111 | ₩5,378 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,338 | ₩5,431 | ₩5,271 | ₩5,297 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,151 | ₩5,271 | ₩5,124 | ₩5,151 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,191 | ₩5,257 | ₩5,111 | ₩5,177 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,297 | ₩5,297 | ₩5,084 | ₩5,231 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,324 | ₩5,471 | ₩5,244 | ₩5,271 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,217 | ₩5,271 | ₩5,057 | ₩5,271 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,111 | ₩5,217 | ₩5,031 | ₩5,151 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,217 | ₩5,311 | ₩5,084 | ₩5,084 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,418 | ₩5,551 | ₩5,244 | ₩5,257 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,591 | ₩5,631 | ₩5,431 | ₩5,471 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,591 | ₩5,604 | ₩5,471 | ₩5,511 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,671 | ₩5,765 | ₩5,631 | ₩5,658 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,551 | ₩5,698 | ₩5,444 | ₩5,498 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,618 | ₩5,658 | ₩5,498 | ₩5,564 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,778 | ₩5,885 | ₩5,644 | ₩5,658 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,885 | ₩6,031 | ₩5,805 | ₩5,818 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,885 | ₩6,005 | ₩5,871 | ₩5,885 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,871 | ₩5,938 | ₩5,791 | ₩5,845 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,005 | ₩6,071 | ₩5,845 | ₩5,845 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,098 | ₩6,192 | ₩5,951 | ₩6,085 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,125 | ₩6,285 | ₩6,018 | ₩6,098 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,858 | ₩6,125 | ₩5,805 | ₩6,018 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,125 | ₩6,232 | ₩5,978 | ₩6,005 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,365 | ₩6,498 | ₩6,285 | ₩6,338 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,352 | ₩6,498 | ₩6,272 | ₩6,432 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,405 | ₩6,472 | ₩6,285 | ₩6,352 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,378 | ₩6,592 | ₩6,285 | ₩6,512 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,552 | ₩6,659 | ₩6,392 | ₩6,525 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩6,992 | ₩7,232 | ₩6,405 | ₩6,592 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,152 | ₩7,166 | ₩6,939 | ₩7,046 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,099 | ₩7,286 | ₩7,099 | ₩7,139 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,019 | ₩7,126 | ₩6,859 | ₩7,112 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,925 | ₩7,005 | ₩6,872 | ₩6,899 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,899 | ₩7,005 | ₩6,805 | ₩6,939 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,859 | ₩7,005 | ₩6,845 | ₩6,965 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,819 | ₩6,952 | ₩6,712 | ₩6,885 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,805 | ₩6,992 | ₩6,779 | ₩6,832 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,979 | ₩7,059 | ₩6,712 | ₩6,792 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,899 | ₩6,992 | ₩6,805 | ₩6,952 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,939 | ₩7,086 | ₩6,859 | ₩6,899 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,832 | ₩6,952 | ₩6,765 | ₩6,925 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,699 | ₩6,925 | ₩6,592 | ₩6,872 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,805 | ₩6,859 | ₩6,699 | ₩6,712 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,672 | ₩6,952 | ₩6,645 | ₩6,819 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,792 | ₩6,912 | ₩6,525 | ₩6,632 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,792 | ₩6,979 | ₩6,739 | ₩6,792 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,845 | ₩6,952 | ₩6,779 | ₩6,819 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,845 | ₩6,885 | ₩6,739 | ₩6,859 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,032 | ₩7,072 | ₩6,845 | ₩6,872 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,965 | ₩7,219 | ₩6,939 | ₩7,072 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,019 | ₩7,179 | ₩6,939 | ₩7,005 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,232 | ₩7,246 | ₩7,005 | ₩7,019 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,139 | ₩7,272 | ₩7,099 | ₩7,232 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,192 | ₩7,192 | ₩7,046 | ₩7,112 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,005 | ₩7,192 | ₩6,845 | ₩7,192 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,633 | ₩7,633 | ₩7,192 | ₩7,232 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,619 | ₩7,806 | ₩7,526 | ₩7,673 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,819 | ₩7,846 | ₩7,406 | ₩7,593 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩7,993 | ₩8,006 | ₩7,819 | ₩7,846 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,153 | ₩8,233 | ₩7,966 | ₩8,006 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,407 | ₩8,473 | ₩8,060 | ₩8,140 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,540 | ₩8,593 | ₩8,407 | ₩8,420 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,607 | ₩8,673 | ₩8,420 | ₩8,593 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,380 | ₩8,567 | ₩8,340 | ₩8,540 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,607 | ₩8,647 | ₩8,380 | ₩8,447 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,034 | ₩9,060 | ₩8,593 | ₩8,647 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,127 | ₩9,247 | ₩9,020 | ₩9,034 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,181 | ₩9,261 | ₩9,074 | ₩9,154 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,221 | ₩9,287 | ₩9,034 | ₩9,221 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,474 | ₩9,514 | ₩8,994 | ₩9,207 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,367 | ₩9,447 | ₩9,287 | ₩9,447 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,341 | ₩9,407 | ₩9,221 | ₩9,341 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,407 | ₩9,554 | ₩9,341 | ₩9,394 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,661 | ₩9,688 | ₩9,354 | ₩9,407 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,447 | ₩9,941 | ₩9,421 | ₩9,674 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,608 | ₩9,714 | ₩9,394 | ₩9,461 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,487 | ₩9,834 | ₩9,394 | ₩9,674 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,648 | ₩9,674 | ₩9,461 | ₩9,501 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,608 | ₩9,741 | ₩9,474 | ₩9,634 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,341 | ₩9,608 | ₩9,327 | ₩9,554 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,327 | ₩9,501 | ₩9,221 | ₩9,314 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,900 | ₩9,367 | ₩8,887 | ₩9,314 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,287 | ₩9,314 | ₩8,887 | ₩8,914 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,167 | ₩9,421 | ₩9,060 | ₩9,247 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,274 | ₩9,274 | ₩9,047 | ₩9,154 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,940 | ₩9,301 | ₩8,887 | ₩9,287 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,914 | ₩9,034 | ₩8,834 | ₩8,967 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,167 | ₩9,247 | ₩8,874 | ₩8,900 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,207 | ₩9,234 | ₩9,034 | ₩9,181 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,247 | ₩9,274 | ₩8,954 | ₩9,181 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,114 | ₩9,287 | ₩9,074 | ₩9,274 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩8,994 | ₩9,127 | ₩8,900 | ₩9,047 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,687 | ₩9,074 | ₩8,607 | ₩9,020 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,780 | ₩8,927 | ₩8,687 | ₩8,740 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,940 | ₩8,954 | ₩8,447 | ₩8,647 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,381 | ₩9,434 | ₩8,927 | ₩8,967 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,861 | ₩10,021 | ₩9,421 | ₩9,474 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,008 | ₩10,008 | ₩9,794 | ₩9,848 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,901 | ₩10,181 | ₩9,794 | ₩9,968 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,075 | ₩10,115 | ₩9,901 | ₩9,981 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,221 | ₩10,221 | ₩10,008 | ₩10,061 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,834 | ₩10,368 | ₩9,781 | ₩10,288 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,781 | ₩9,968 | ₩9,648 | ₩9,928 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,568 | ₩10,568 | ₩9,674 | ₩9,781 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,235 | ₩10,635 | ₩10,155 | ₩10,622 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,021 | ₩10,515 | ₩10,008 | ₩10,261 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,981 | ₩10,368 | ₩9,848 | ₩10,035 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,808 | ₩10,435 | ₩9,714 | ₩10,208 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,248 | ₩10,528 | ₩9,367 | ₩9,874 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,100 | ₩9,821 | ₩8,994 | ₩9,594 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,954 | ₩9,194 | ₩8,914 | ₩9,181 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,020 | ₩9,074 | ₩8,927 | ₩8,980 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,874 | ₩9,060 | ₩8,807 | ₩9,020 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,967 | ₩8,967 | ₩8,780 | ₩8,860 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,020 | ₩9,074 | ₩8,860 | ₩8,967 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,007 | ₩9,154 | ₩8,954 | ₩8,994 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,927 | ₩9,007 | ₩8,820 | ₩9,007 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,834 | ₩8,940 | ₩8,740 | ₩8,927 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,980 | ₩9,154 | ₩8,780 | ₩8,847 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,820 | ₩9,020 | ₩8,807 | ₩8,954 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,620 | ₩8,860 | ₩8,553 | ₩8,780 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,780 | ₩8,887 | ₩8,607 | ₩8,687 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,221 | ₩9,287 | ₩8,687 | ₩8,740 | -5.21% | 56만 |
|---|