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 | ₩6,113 | ₩6,273 | ₩6,113 | ₩6,233 | +1.97% | 39.1만 |
| 2026.10.08 | ₩6,113 | ₩6,180 | ₩5,980 | ₩6,166 | +0.87% | 107.6만 |
| 2026.10.07 | ₩6,113 | ₩6,246 | ₩6,100 | ₩6,153 | +0.66% | 82.1만 |
| 2026.10.06 | ₩6,126 | ₩6,206 | ₩5,980 | ₩6,166 | +0.65% | 105만 |
| 2026.10.05 | ₩6,113 | ₩6,273 | ₩6,073 | ₩6,073 | -0.66% | 89.5만 |
| 2026.10.02 | ₩6,260 | ₩6,260 | ₩5,993 | ₩6,126 | -2.13% | 137만 |
| 2026.10.01 | ₩6,206 | ₩6,246 | ₩6,100 | ₩6,193 | -0.22% | 118.9만 |
| 2026.09.30 | ₩6,273 | ₩6,273 | ₩6,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,220 |
| -0.85% |
| 102.9만 |
| 2026.09.29 | ₩6,206 | ₩6,260 | ₩6,113 | ₩6,233 | +0.43% | 90.1만 |
|---|
| 2026.09.28 | ₩6,220 | ₩6,313 | ₩6,073 | ₩6,246 | +0.43% | 88.1만 |
|---|
| 2026.09.25 | ₩6,287 | ₩6,287 | ₩5,873 | ₩6,233 | -0.85% | 146만 |
|---|
| 2026.09.24 | ₩6,420 | ₩6,433 | ₩6,220 | ₩6,287 | -2.08% | 102.2만 |
|---|
| 2026.09.23 | ₩6,580 | ₩6,660 | ₩6,233 | ₩6,367 | -3.25% | 100.3만 |
|---|
| 2026.09.22 | ₩6,420 | ₩6,594 | ₩6,380 | ₩6,580 | +2.49% | 103.2만 |
|---|
| 2026.09.21 | ₩6,393 | ₩6,460 | ₩6,340 | ₩6,420 | +0.42% | 91.6만 |
|---|
| 2026.09.18 | ₩6,206 | ₩6,407 | ₩6,153 | ₩6,367 | +2.58% | 390.3만 |
|---|
| 2026.09.17 | ₩6,380 | ₩6,393 | ₩6,220 | ₩6,260 | -1.88% | 93.5만 |
|---|
| 2026.09.16 | ₩6,300 | ₩6,367 | ₩6,246 | ₩6,313 | +0.21% | 109.5만 |
|---|
| 2026.09.15 | ₩6,193 | ₩6,407 | ₩6,113 | ₩6,300 | +1.72% | 114.7만 |
|---|
| 2026.09.14 | ₩6,140 | ₩6,233 | ₩6,060 | ₩6,193 | +0.87% | 88.9만 |
|---|
| 2026.09.11 | ₩6,193 | ₩6,287 | ₩6,020 | ₩6,100 | -1.51% | 99.6만 |
|---|
| 2026.09.10 | ₩6,206 | ₩6,260 | ₩6,006 | ₩6,140 | -1.08% | 162.2만 |
|---|
| 2026.09.09 | ₩6,193 | ₩6,273 | ₩6,086 | ₩6,246 | +0.86% | 104.9만 |
|---|
| 2026.09.08 | ₩6,100 | ₩6,313 | ₩5,913 | ₩6,233 | +2.19% | 106.5만 |
|---|
| 2026.09.04 | ₩5,886 | ₩6,126 | ₩5,886 | ₩6,100 | +3.63% | 62.5만 |
|---|
| 2026.09.03 | ₩6,060 | ₩6,153 | ₩5,806 | ₩5,913 | -2.42% | 84.2만 |
|---|
| 2026.09.02 | ₩6,033 | ₩6,287 | ₩6,033 | ₩6,073 | +0.66% | 104만 |
|---|
| 2026.09.01 | ₩6,046 | ₩6,153 | ₩5,993 | ₩6,033 | -0.22% | 76.2만 |
|---|
| 2026.08.31 | ₩5,993 | ₩6,100 | ₩5,873 | ₩6,060 | +1.11% | 106.3만 |
|---|
| 2026.08.28 | ₩5,993 | ₩6,193 | ₩5,980 | ₩6,006 | +0.22% | 88.7만 |
|---|
| 2026.08.27 | ₩5,940 | ₩6,353 | ₩5,940 | ₩6,020 | +1.35% | 117.7만 |
|---|
| 2026.08.26 | ₩5,779 | ₩5,926 | ₩5,699 | ₩5,899 | +2.08% | 71.1만 |
|---|
| 2026.08.25 | ₩5,713 | ₩5,846 | ₩5,699 | ₩5,793 | +1.40% | 69.9만 |
|---|
| 2026.08.24 | ₩5,819 | ₩5,859 | ₩5,659 | ₩5,699 | -2.06% | 84.7만 |
|---|
| 2026.08.21 | ₩5,739 | ₩5,806 | ₩5,673 | ₩5,779 | +0.70% | 89.7만 |
|---|
| 2026.08.20 | ₩5,873 | ₩5,966 | ₩5,713 | ₩5,739 | -2.27% | 143.3만 |
|---|
| 2026.08.19 | ₩5,833 | ₩6,006 | ₩5,833 | ₩5,940 | +1.83% | 116만 |
|---|
| 2026.08.18 | ₩5,606 | ₩5,833 | ₩5,606 | ₩5,793 | +3.33% | 122만 |
|---|
| 2026.08.17 | ₩5,686 | ₩5,713 | ₩5,579 | ₩5,592 | -1.64% | 89.9만 |
|---|
| 2026.08.14 | ₩5,592 | ₩5,766 | ₩5,499 | ₩5,699 | +1.91% | 97.5만 |
|---|
| 2026.08.13 | ₩5,713 | ₩5,753 | ₩5,566 | ₩5,606 | -1.87% | 106.8만 |
|---|
| 2026.08.12 | ₩5,766 | ₩5,846 | ₩5,699 | ₩5,713 | -0.93% | 72.9만 |
|---|
| 2026.08.11 | ₩5,726 | ₩5,819 | ₩5,699 | ₩5,766 | +0.70% | 122.9만 |
|---|
| 2026.08.10 | ₩5,753 | ₩5,859 | ₩5,633 | ₩5,699 | -0.93% | 115.6만 |
|---|
| 2026.08.07 | ₩5,592 | ₩5,859 | ₩5,526 | ₩5,793 | +3.58% | 136.2만 |
|---|
| 2026.08.06 | ₩5,552 | ₩5,633 | ₩5,406 | ₩5,579 | +0.48% | 139만 |
|---|
| 2026.08.05 | ₩5,699 | ₩5,713 | ₩5,499 | ₩5,552 | -2.58% | 146.9만 |
|---|
| 2026.08.04 | ₩5,699 | ₩5,859 | ₩5,566 | ₩5,699 | 0.00% | 180.7만 |
|---|
| 2026.08.03 | ₩5,619 | ₩5,993 | ₩5,619 | ₩5,699 | +1.43% | 186.9만 |
|---|
| 2026.07.31 | ₩5,566 | ₩5,619 | ₩5,299 | ₩5,512 | -0.96% | 298.8만 |
|---|
| 2026.07.30 | ₩5,205 | ₩5,699 | ₩5,019 | ₩5,699 | +9.49% | 611.6만 |
|---|
| 2026.07.29 | ₩5,886 | ₩5,953 | ₩5,633 | ₩5,646 | -4.08% | 142.6만 |
|---|
| 2026.07.28 | ₩5,739 | ₩5,940 | ₩5,686 | ₩5,819 | +1.40% | 111.9만 |
|---|
| 2026.07.27 | ₩5,659 | ₩5,873 | ₩5,606 | ₩5,686 | +0.47% | 116.3만 |
|---|
| 2026.07.24 | ₩5,566 | ₩5,646 | ₩5,526 | ₩5,606 | +0.72% | 53.2만 |
|---|
| 2026.07.23 | ₩5,499 | ₩5,633 | ₩5,486 | ₩5,512 | +0.24% | 86.9만 |
|---|
| 2026.07.22 | ₩5,766 | ₩5,806 | ₩5,459 | ₩5,566 | -3.47% | 107만 |
|---|
| 2026.07.21 | ₩5,726 | ₩5,793 | ₩5,673 | ₩5,766 | +0.70% | 111.1만 |
|---|
| 2026.07.20 | ₩5,739 | ₩5,806 | ₩5,646 | ₩5,779 | +0.70% | 73.7만 |
|---|
| 2026.07.17 | ₩5,846 | ₩5,926 | ₩5,646 | ₩5,739 | -1.83% | 119.4만 |
|---|
| 2026.07.16 | ₩5,779 | ₩5,940 | ₩5,713 | ₩5,913 | +2.31% | 94.1만 |
|---|
| 2026.07.15 | ₩5,606 | ₩5,913 | ₩5,592 | ₩5,699 | +1.67% | 120.7만 |
|---|
| 2026.07.14 | ₩5,432 | ₩5,659 | ₩5,392 | ₩5,606 | +3.19% | 140.7만 |
|---|
| 2026.07.13 | ₩5,472 | ₩5,526 | ₩5,392 | ₩5,446 | -0.49% | 123.5만 |
|---|
| 2026.07.10 | ₩5,552 | ₩5,566 | ₩5,406 | ₩5,486 | -1.20% | 67만 |
|---|
| 2026.07.09 | ₩5,646 | ₩5,659 | ₩5,446 | ₩5,526 | -2.13% | 103.5만 |
|---|
| 2026.07.08 | ₩5,539 | ₩5,739 | ₩5,472 | ₩5,686 | +2.65% | 130.8만 |
|---|
| 2026.07.07 | ₩5,459 | ₩5,713 | ₩5,432 | ₩5,606 | +2.69% | 147.8만 |
|---|
| 2026.07.06 | ₩5,272 | ₩5,472 | ₩5,192 | ₩5,432 | +3.04% | 89.1만 |
|---|
| 2026.07.02 | ₩5,205 | ₩5,285 | ₩5,192 | ₩5,272 | +1.28% | 66.3만 |
|---|
| 2026.07.01 | ₩5,152 | ₩5,245 | ₩5,112 | ₩5,205 | +1.04% | 71.7만 |
|---|
| 2026.06.30 | ₩5,219 | ₩5,219 | ₩4,965 | ₩5,139 | -1.53% | 118.8만 |
|---|
| 2026.06.29 | ₩5,312 | ₩5,379 | ₩5,152 | ₩5,219 | -1.76% | 130.1만 |
|---|
| 2026.06.26 | ₩5,112 | ₩5,312 | ₩5,112 | ₩5,245 | +2.61% | 563.3만 |
|---|
| 2026.06.25 | ₩5,125 | ₩5,205 | ₩5,032 | ₩5,085 | -0.78% | 92.2만 |
|---|
| 2026.06.24 | ₩4,952 | ₩5,179 | ₩4,952 | ₩5,112 | +3.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,898 | ₩5,005 | ₩4,898 | ₩4,979 | +1.63% | 83.3만 |
|---|
| 2026.06.22 | ₩4,885 | ₩4,979 | ₩4,845 | ₩4,898 | +0.27% | 111.1만 |
|---|
| 2026.06.18 | ₩4,845 | ₩4,965 | ₩4,845 | ₩4,898 | +1.10% | 213.1만 |
|---|
| 2026.06.17 | ₩4,938 | ₩5,019 | ₩4,778 | ₩4,818 | -2.43% | 99.9만 |
|---|
| 2026.06.16 | ₩4,912 | ₩4,979 | ₩4,845 | ₩4,938 | +0.54% | 131만 |
|---|
| 2026.06.15 | ₩4,872 | ₩4,992 | ₩4,845 | ₩4,912 | +0.82% | 107.7만 |
|---|
| 2026.06.12 | ₩4,925 | ₩5,005 | ₩4,752 | ₩4,805 | -2.44% | 94.7만 |
|---|
| 2026.06.11 | ₩4,845 | ₩4,979 | ₩4,765 | ₩4,925 | +1.65% | 112.2만 |
|---|
| 2026.06.10 | ₩4,938 | ₩4,992 | ₩4,818 | ₩4,858 | -1.62% | 96.8만 |
|---|
| 2026.06.09 | ₩4,952 | ₩5,005 | ₩4,885 | ₩4,952 | 0.00% | 113.5만 |
|---|
| 2026.06.08 | ₩4,992 | ₩5,085 | ₩4,925 | ₩4,938 | -1.07% | 108.9만 |
|---|
| 2026.06.05 | ₩5,072 | ₩5,179 | ₩4,979 | ₩4,992 | -1.58% | 115.7만 |
|---|
| 2026.06.04 | ₩4,925 | ₩5,072 | ₩4,858 | ₩5,045 | +2.44% | 132.9만 |
|---|
| 2026.06.03 | ₩4,752 | ₩4,832 | ₩4,672 | ₩4,818 | +1.40% | 129.8만 |
|---|
| 2026.06.02 | ₩4,765 | ₩4,805 | ₩4,698 | ₩4,765 | 0.00% | 117.4만 |
|---|
| 2026.06.01 | ₩4,845 | ₩4,925 | ₩4,645 | ₩4,778 | -1.38% | 139.7만 |
|---|
| 2026.05.29 | ₩4,885 | ₩4,992 | ₩4,858 | ₩4,912 | +0.55% | 329.2만 |
|---|
| 2026.05.28 | ₩4,778 | ₩4,925 | ₩4,752 | ₩4,898 | +2.51% | 118.9만 |
|---|
| 2026.05.27 | ₩4,912 | ₩4,952 | ₩4,765 | ₩4,818 | -1.90% | 75.6만 |
|---|
| 2026.05.26 | ₩4,832 | ₩4,952 | ₩4,832 | ₩4,898 | +1.38% | 219.1만 |
|---|
| 2026.05.22 | ₩4,832 | ₩4,898 | ₩4,792 | ₩4,832 | 0.00% | 81.6만 |
|---|
| 2026.05.21 | ₩4,965 | ₩4,979 | ₩4,725 | ₩4,818 | -2.96% | 147.5만 |
|---|
| 2026.05.20 | ₩4,845 | ₩5,072 | ₩4,805 | ₩5,059 | +4.41% | 119.6만 |
|---|
| 2026.05.19 | ₩4,832 | ₩4,885 | ₩4,765 | ₩4,858 | +0.55% | 122.9만 |
|---|
| 2026.05.18 | ₩4,698 | ₩4,845 | ₩4,698 | ₩4,792 | +1.99% | 124.7만 |
|---|
| 2026.05.15 | ₩4,712 | ₩4,805 | ₩4,685 | ₩4,752 | +0.85% | 122.1만 |
|---|
| 2026.05.14 | ₩4,712 | ₩4,832 | ₩4,645 | ₩4,738 | +0.57% | 110.7만 |
|---|
| 2026.05.13 | ₩4,658 | ₩4,765 | ₩4,605 | ₩4,698 | +0.86% | 197.8만 |
|---|
| 2026.05.12 | ₩4,738 | ₩4,818 | ₩4,672 | ₩4,725 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩4,778 | ₩4,858 | ₩4,672 | ₩4,752 | -0.56% | 245.2만 |
|---|
| 2026.05.08 | ₩4,965 | ₩4,979 | ₩4,805 | ₩4,805 | -3.23% | 176.7만 |
|---|
| 2026.05.07 | ₩4,885 | ₩4,965 | ₩4,832 | ₩4,925 | +0.82% | 153만 |
|---|
| 2026.05.06 | ₩4,872 | ₩4,925 | ₩4,805 | ₩4,885 | +0.27% | 157.4만 |
|---|
| 2026.05.05 | ₩4,792 | ₩4,979 | ₩4,792 | ₩4,858 | +1.39% | 191.8만 |
|---|
| 2026.05.04 | ₩4,818 | ₩4,912 | ₩4,765 | ₩4,818 | 0.00% | 223.2만 |
|---|
| 2026.05.01 | ₩4,565 | ₩4,938 | ₩4,525 | ₩4,912 | +7.60% | 262.8만 |
|---|
| 2026.04.30 | ₩4,071 | ₩4,525 | ₩4,071 | ₩4,485 | +10.16% | 352.3만 |
|---|
| 2026.04.29 | ₩4,471 | ₩4,538 | ₩4,044 | ₩4,124 | -7.76% | 343만 |
|---|
| 2026.04.28 | ₩4,471 | ₩4,551 | ₩4,431 | ₩4,538 | +1.49% | 149.1만 |
|---|
| 2026.04.27 | ₩4,578 | ₩4,645 | ₩4,445 | ₩4,458 | -2.62% | 134.5만 |
|---|
| 2026.04.24 | ₩4,458 | ₩4,672 | ₩4,391 | ₩4,578 | +2.69% | 169.2만 |
|---|
| 2026.04.23 | ₩4,418 | ₩4,511 | ₩4,324 | ₩4,471 | +1.21% | 175.2만 |
|---|
| 2026.04.22 | ₩4,284 | ₩4,565 | ₩4,284 | ₩4,418 | +3.12% | 142.8만 |
|---|
| 2026.04.21 | ₩4,351 | ₩4,511 | ₩4,258 | ₩4,271 | -1.84% | 197.5만 |
|---|
| 2026.04.20 | ₩4,498 | ₩4,525 | ₩4,271 | ₩4,338 | -3.56% | 258.1만 |
|---|
| 2026.04.17 | ₩4,618 | ₩4,805 | ₩4,525 | ₩4,565 | -1.16% | 200.9만 |
|---|
| 2026.04.16 | ₩5,125 | ₩5,245 | ₩4,418 | ₩4,578 | -10.68% | 367.2만 |
|---|
| 2026.04.15 | ₩5,232 | ₩5,285 | ₩5,139 | ₩5,179 | -1.02% | 106.3만 |
|---|
| 2026.04.14 | ₩5,232 | ₩5,419 | ₩5,179 | ₩5,232 | 0.00% | 120.2만 |
|---|
| 2026.04.13 | ₩5,165 | ₩5,285 | ₩5,125 | ₩5,232 | +1.29% | 94.3만 |
|---|
| 2026.04.10 | ₩5,392 | ₩5,432 | ₩5,139 | ₩5,165 | -4.21% | 96.6만 |
|---|
| 2026.04.09 | ₩5,285 | ₩5,406 | ₩5,112 | ₩5,379 | +1.77% | 137.6만 |
|---|
| 2026.04.08 | ₩5,339 | ₩5,432 | ₩5,272 | ₩5,299 | -0.75% | 164.8만 |
|---|
| 2026.04.07 | ₩5,152 | ₩5,272 | ₩5,125 | ₩5,152 | 0.00% | 81.2만 |
|---|
| 2026.04.06 | ₩5,192 | ₩5,259 | ₩5,112 | ₩5,179 | -0.26% | 94만 |
|---|
| 2026.04.02 | ₩5,299 | ₩5,299 | ₩5,085 | ₩5,232 | -1.26% | 167.9만 |
|---|
| 2026.04.01 | ₩5,326 | ₩5,472 | ₩5,245 | ₩5,272 | -1.00% | 145.8만 |
|---|
| 2026.03.31 | ₩5,219 | ₩5,272 | ₩5,059 | ₩5,272 | +1.02% | 157.5만 |
|---|
| 2026.03.30 | ₩5,112 | ₩5,219 | ₩5,032 | ₩5,152 | +0.78% | 92.4만 |
|---|
| 2026.03.27 | ₩5,219 | ₩5,312 | ₩5,085 | ₩5,085 | -2.56% | 126.7만 |
|---|
| 2026.03.26 | ₩5,419 | ₩5,552 | ₩5,245 | ₩5,259 | -2.96% | 112.6만 |
|---|
| 2026.03.25 | ₩5,592 | ₩5,633 | ₩5,432 | ₩5,472 | -2.15% | 57.9만 |
|---|
| 2026.03.24 | ₩5,592 | ₩5,606 | ₩5,472 | ₩5,512 | -1.43% | 73.1만 |
|---|
| 2026.03.23 | ₩5,673 | ₩5,766 | ₩5,633 | ₩5,659 | -0.24% | 78.8만 |
|---|
| 2026.03.20 | ₩5,552 | ₩5,699 | ₩5,446 | ₩5,499 | -0.96% | 477.9만 |
|---|
| 2026.03.19 | ₩5,619 | ₩5,659 | ₩5,499 | ₩5,566 | -0.95% | 80.5만 |
|---|
| 2026.03.18 | ₩5,779 | ₩5,886 | ₩5,646 | ₩5,659 | -2.08% | 82.5만 |
|---|
| 2026.03.17 | ₩5,886 | ₩6,033 | ₩5,806 | ₩5,819 | -1.13% | 68.7만 |
|---|
| 2026.03.16 | ₩5,886 | ₩6,006 | ₩5,873 | ₩5,886 | 0.00% | 59.8만 |
|---|
| 2026.03.13 | ₩5,873 | ₩5,940 | ₩5,793 | ₩5,846 | -0.45% | 64.8만 |
|---|
| 2026.03.12 | ₩6,006 | ₩6,073 | ₩5,846 | ₩5,846 | -2.67% | 67.3만 |
|---|
| 2026.03.11 | ₩6,100 | ₩6,193 | ₩5,953 | ₩6,086 | -0.22% | 81만 |
|---|
| 2026.03.10 | ₩6,126 | ₩6,287 | ₩6,020 | ₩6,100 | -0.44% | 89.5만 |
|---|
| 2026.03.09 | ₩5,859 | ₩6,126 | ₩5,806 | ₩6,020 | +2.73% | 123.4만 |
|---|
| 2026.03.06 | ₩6,126 | ₩6,233 | ₩5,980 | ₩6,006 | -1.96% | 88.8만 |
|---|
| 2026.03.05 | ₩6,367 | ₩6,500 | ₩6,287 | ₩6,340 | -0.42% | 89.4만 |
|---|
| 2026.03.04 | ₩6,353 | ₩6,500 | ₩6,273 | ₩6,433 | +1.26% | 67.7만 |
|---|
| 2026.03.03 | ₩6,407 | ₩6,473 | ₩6,287 | ₩6,353 | -0.83% | 73.1만 |
|---|
| 2026.03.02 | ₩6,380 | ₩6,594 | ₩6,287 | ₩6,513 | +2.09% | 90만 |
|---|
| 2026.02.27 | ₩6,553 | ₩6,660 | ₩6,393 | ₩6,527 | -0.41% | 182.9만 |
|---|
| 2026.02.26 | ₩6,994 | ₩7,234 | ₩6,407 | ₩6,594 | -5.73% | 260만 |
|---|
| 2026.02.25 | ₩7,154 | ₩7,167 | ₩6,941 | ₩7,047 | -1.49% | 74.4만 |
|---|
| 2026.02.24 | ₩7,101 | ₩7,288 | ₩7,101 | ₩7,141 | +0.56% | 58.6만 |
|---|
| 2026.02.23 | ₩7,021 | ₩7,127 | ₩6,860 | ₩7,114 | +1.33% | 94.4만 |
|---|
| 2026.02.20 | ₩6,927 | ₩7,007 | ₩6,874 | ₩6,901 | -0.39% | 79.4만 |
|---|
| 2026.02.19 | ₩6,901 | ₩7,007 | ₩6,807 | ₩6,941 | +0.58% | 81.7만 |
|---|
| 2026.02.18 | ₩6,860 | ₩7,007 | ₩6,847 | ₩6,967 | +1.56% | 47.3만 |
|---|
| 2026.02.17 | ₩6,820 | ₩6,954 | ₩6,714 | ₩6,887 | +0.98% | 49.3만 |
|---|
| 2026.02.13 | ₩6,807 | ₩6,994 | ₩6,780 | ₩6,834 | +0.39% | 51.5만 |
|---|
| 2026.02.12 | ₩6,981 | ₩7,061 | ₩6,714 | ₩6,794 | -2.68% | 76.9만 |
|---|
| 2026.02.11 | ₩6,901 | ₩6,994 | ₩6,807 | ₩6,954 | +0.77% | 66.4만 |
|---|
| 2026.02.10 | ₩6,941 | ₩7,087 | ₩6,860 | ₩6,901 | -0.58% | 67.5만 |
|---|
| 2026.02.09 | ₩6,834 | ₩6,954 | ₩6,767 | ₩6,927 | +1.37% | 66.5만 |
|---|
| 2026.02.06 | ₩6,700 | ₩6,927 | ₩6,594 | ₩6,874 | +2.59% | 87.6만 |
|---|
| 2026.02.05 | ₩6,807 | ₩6,860 | ₩6,700 | ₩6,714 | -1.37% | 182.7만 |
|---|
| 2026.02.04 | ₩6,674 | ₩6,954 | ₩6,647 | ₩6,820 | +2.20% | 121.4만 |
|---|
| 2026.02.03 | ₩6,794 | ₩6,914 | ₩6,527 | ₩6,634 | -2.36% | 105.9만 |
|---|
| 2026.02.02 | ₩6,794 | ₩6,981 | ₩6,740 | ₩6,794 | 0.00% | 117.4만 |
|---|
| 2026.01.30 | ₩6,847 | ₩6,954 | ₩6,780 | ₩6,820 | -0.39% | 101.8만 |
|---|
| 2026.01.29 | ₩6,847 | ₩6,887 | ₩6,740 | ₩6,860 | +0.19% | 60.1만 |
|---|
| 2026.01.28 | ₩7,034 | ₩7,074 | ₩6,847 | ₩6,874 | -2.28% | 100.9만 |
|---|
| 2026.01.27 | ₩6,967 | ₩7,221 | ₩6,941 | ₩7,074 | +1.53% | 128.6만 |
|---|
| 2026.01.26 | ₩7,021 | ₩7,181 | ₩6,941 | ₩7,007 | -0.19% | 117.3만 |
|---|
| 2026.01.23 | ₩7,234 | ₩7,248 | ₩7,007 | ₩7,021 | -2.95% | 116.5만 |
|---|
| 2026.01.22 | ₩7,141 | ₩7,274 | ₩7,101 | ₩7,234 | +1.31% | 92만 |
|---|
| 2026.01.21 | ₩7,194 | ₩7,194 | ₩7,047 | ₩7,114 | -1.11% | 81만 |
|---|
| 2026.01.20 | ₩7,007 | ₩7,194 | ₩6,847 | ₩7,194 | +2.67% | 130만 |
|---|
| 2026.01.16 | ₩7,635 | ₩7,635 | ₩7,194 | ₩7,234 | -5.24% | 154.1만 |
|---|
| 2026.01.15 | ₩7,621 | ₩7,808 | ₩7,528 | ₩7,675 | +0.70% | 90.6만 |
|---|
| 2026.01.14 | ₩7,821 | ₩7,848 | ₩7,408 | ₩7,595 | -2.90% | 247.6만 |
|---|
| 2026.01.13 | ₩7,995 | ₩8,008 | ₩7,821 | ₩7,848 | -1.84% | 87.3만 |
|---|
| 2026.01.12 | ₩8,155 | ₩8,235 | ₩7,968 | ₩8,008 | -1.80% | 72.9만 |
|---|
| 2026.01.09 | ₩8,409 | ₩8,475 | ₩8,062 | ₩8,142 | -3.17% | 110.2만 |
|---|
| 2026.01.08 | ₩8,542 | ₩8,596 | ₩8,409 | ₩8,422 | -1.41% | 81만 |
|---|
| 2026.01.07 | ₩8,609 | ₩8,676 | ₩8,422 | ₩8,596 | -0.16% | 73.3만 |
|---|
| 2026.01.06 | ₩8,382 | ₩8,569 | ₩8,342 | ₩8,542 | +1.91% | 89.7만 |
|---|
| 2026.01.05 | ₩8,609 | ₩8,649 | ₩8,382 | ₩8,449 | -1.86% | 112.1만 |
|---|
| 2026.01.02 | ₩9,036 | ₩9,063 | ₩8,596 | ₩8,649 | -4.28% | 80.9만 |
|---|
| 2025.12.31 | ₩9,129 | ₩9,250 | ₩9,023 | ₩9,036 | -1.02% | 54만 |
|---|
| 2025.12.30 | ₩9,183 | ₩9,263 | ₩9,076 | ₩9,156 | -0.29% | 54.8만 |
|---|
| 2025.12.29 | ₩9,223 | ₩9,290 | ₩9,036 | ₩9,223 | 0.00% | 82만 |
|---|
| 2025.12.26 | ₩9,477 | ₩9,517 | ₩8,996 | ₩9,210 | -2.82% | 168.9만 |
|---|
| 2025.12.24 | ₩9,370 | ₩9,450 | ₩9,290 | ₩9,450 | +0.85% | 18.9만 |
|---|
| 2025.12.23 | ₩9,343 | ₩9,410 | ₩9,223 | ₩9,343 | 0.00% | 45.8만 |
|---|
| 2025.12.22 | ₩9,410 | ₩9,557 | ₩9,343 | ₩9,396 | -0.14% | 54.9만 |
|---|
| 2025.12.19 | ₩9,663 | ₩9,690 | ₩9,356 | ₩9,410 | -2.62% | 125.1만 |
|---|
| 2025.12.18 | ₩9,450 | ₩9,944 | ₩9,423 | ₩9,677 | +2.40% | 96.2만 |
|---|
| 2025.12.17 | ₩9,610 | ₩9,717 | ₩9,396 | ₩9,463 | -1.53% | 77.7만 |
|---|
| 2025.12.16 | ₩9,490 | ₩9,837 | ₩9,396 | ₩9,677 | +1.97% | 80.8만 |
|---|
| 2025.12.15 | ₩9,650 | ₩9,677 | ₩9,463 | ₩9,503 | -1.52% | 82.8만 |
|---|
| 2025.12.12 | ₩9,610 | ₩9,743 | ₩9,477 | ₩9,637 | +0.28% | 74.3만 |
|---|
| 2025.12.11 | ₩9,343 | ₩9,610 | ₩9,330 | ₩9,557 | +2.29% | 101.7만 |
|---|
| 2025.12.10 | ₩9,330 | ₩9,503 | ₩9,223 | ₩9,316 | -0.14% | 114.1만 |
|---|
| 2025.12.09 | ₩8,903 | ₩9,370 | ₩8,889 | ₩9,316 | +4.65% | 75.5만 |
|---|
| 2025.12.08 | ₩9,290 | ₩9,316 | ₩8,889 | ₩8,916 | -4.02% | 104.3만 |
|---|
| 2025.12.05 | ₩9,170 | ₩9,423 | ₩9,063 | ₩9,250 | +0.87% | 52.8만 |
|---|
| 2025.12.04 | ₩9,276 | ₩9,276 | ₩9,049 | ₩9,156 | -1.29% | 66.9만 |
|---|
| 2025.12.03 | ₩8,943 | ₩9,303 | ₩8,889 | ₩9,290 | +3.88% | 63.4만 |
|---|
| 2025.12.02 | ₩8,916 | ₩9,036 | ₩8,836 | ₩8,969 | +0.60% | 54.6만 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,250 | ₩8,876 | ₩8,903 | -2.91% | 72.4만 |
|---|
| 2025.11.28 | ₩9,210 | ₩9,236 | ₩9,036 | ₩9,183 | -0.29% | 34.3만 |
|---|
| 2025.11.26 | ₩9,250 | ₩9,276 | ₩8,956 | ₩9,183 | -0.72% | 50.7만 |
|---|
| 2025.11.25 | ₩9,116 | ₩9,290 | ₩9,076 | ₩9,276 | +1.76% | 56.3만 |
|---|
| 2025.11.24 | ₩8,996 | ₩9,129 | ₩8,903 | ₩9,049 | +0.59% | 85.8만 |
|---|
| 2025.11.21 | ₩8,689 | ₩9,076 | ₩8,609 | ₩9,023 | +3.84% | 83.7만 |
|---|
| 2025.11.20 | ₩8,782 | ₩8,929 | ₩8,689 | ₩8,742 | -0.46% | 118.9만 |
|---|
| 2025.11.19 | ₩8,943 | ₩8,956 | ₩8,449 | ₩8,649 | -3.28% | 91.4만 |
|---|
| 2025.11.18 | ₩9,383 | ₩9,436 | ₩8,929 | ₩8,969 | -4.41% | 90.7만 |
|---|
| 2025.11.17 | ₩9,864 | ₩10,024 | ₩9,423 | ₩9,477 | -3.92% | 84.9만 |
|---|
| 2025.11.14 | ₩10,010 | ₩10,010 | ₩9,797 | ₩9,850 | -1.60% | 73.6만 |
|---|
| 2025.11.13 | ₩9,904 | ₩10,184 | ₩9,797 | ₩9,970 | +0.67% | 98만 |
|---|
| 2025.11.12 | ₩10,077 | ₩10,117 | ₩9,904 | ₩9,984 | -0.93% | 81.6만 |
|---|
| 2025.11.11 | ₩10,224 | ₩10,224 | ₩10,010 | ₩10,064 | -1.57% | 113.2만 |
|---|
| 2025.11.10 | ₩9,837 | ₩10,371 | ₩9,783 | ₩10,291 | +4.61% | 93.5만 |
|---|
| 2025.11.07 | ₩9,783 | ₩9,970 | ₩9,650 | ₩9,930 | +1.50% | 88.2만 |
|---|
| 2025.11.06 | ₩10,571 | ₩10,571 | ₩9,677 | ₩9,783 | -7.45% | 101만 |
|---|
| 2025.11.05 | ₩10,237 | ₩10,638 | ₩10,157 | ₩10,624 | +3.78% | 110.3만 |
|---|
| 2025.11.04 | ₩10,024 | ₩10,518 | ₩10,010 | ₩10,264 | +2.40% | 119만 |
|---|
| 2025.11.03 | ₩9,984 | ₩10,371 | ₩9,850 | ₩10,037 | +0.53% | 172.5만 |
|---|
| 2025.10.31 | ₩9,810 | ₩10,438 | ₩9,717 | ₩10,211 | +4.08% | 280.1만 |
|---|
| 2025.10.30 | ₩10,251 | ₩10,531 | ₩9,370 | ₩9,877 | -3.65% | 344.8만 |
|---|
| 2025.10.29 | ₩9,103 | ₩9,824 | ₩8,996 | ₩9,597 | +5.43% | 305만 |
|---|
| 2025.10.28 | ₩8,956 | ₩9,196 | ₩8,916 | ₩9,183 | +2.53% | 52.2만 |
|---|
| 2025.10.27 | ₩9,023 | ₩9,076 | ₩8,929 | ₩8,983 | -0.44% | 58.1만 |
|---|
| 2025.10.24 | ₩8,876 | ₩9,063 | ₩8,809 | ₩9,023 | +1.65% | 53만 |
|---|
| 2025.10.23 | ₩8,969 | ₩8,969 | ₩8,782 | ₩8,863 | -1.19% | 42.9만 |
|---|
| 2025.10.22 | ₩9,023 | ₩9,076 | ₩8,863 | ₩8,969 | -0.59% | 59.2만 |
|---|
| 2025.10.21 | ₩9,009 | ₩9,156 | ₩8,956 | ₩8,996 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩8,929 | ₩9,009 | ₩8,822 | ₩9,009 | +0.90% | 39.3만 |
|---|
| 2025.10.17 | ₩8,836 | ₩8,943 | ₩8,742 | ₩8,929 | +1.06% | 49.6만 |
|---|
| 2025.10.16 | ₩8,983 | ₩9,156 | ₩8,782 | ₩8,849 | -1.49% | 46.4만 |
|---|
| 2025.10.15 | ₩8,822 | ₩9,023 | ₩8,809 | ₩8,956 | +1.51% | 58.1만 |
|---|
| 2025.10.14 | ₩8,622 | ₩8,863 | ₩8,556 | ₩8,782 | +1.86% | 46.7만 |
|---|
| 2025.10.13 | ₩8,782 | ₩8,889 | ₩8,609 | ₩8,689 | -1.06% | 50.2만 |
|---|
| 2025.10.10 | ₩9,223 | ₩9,290 | ₩8,689 | ₩8,742 | -5.21% | 56만 |
|---|