시장 데이터를 불러오는 중
전체 종목
MDxHealth SA 과거 주가
MDxHealth SA - Ordinary Shares · MDXH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MDxHealth SA - Ordinary Shares · MDXH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩768 | ₩796 | ₩762 | ₩788 | +2.61% | 4.8만 |
| 2026.10.08 | ₩801 | ₩809 | ₩768 | ₩776 | -3.17% | 5.9만 |
| 2026.10.07 | ₩793 | ₩808 | ₩788 | ₩801 | +1.01% | 33.3만 |
| 2026.10.06 | ₩814 | ₩814 | ₩784 | ₩801 | -1.64% | 18.4만 |
| 2026.10.05 | ₩758 | ₩814 | ₩748 | ₩797 | +5.11% | 12.6만 |
| 2026.10.02 | ₩761 | ₩801 | ₩748 | ₩762 | +0.18% | 7.8만 |
| 2026.10.01 | ₩801 | ₩801 | ₩748 | ₩769 | -4.00% | 11.8만 |
| 2026.09.30 | ₩694 | ₩854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩781 |
| +12.50% |
| 45.1만 |
| 2026.09.29 | ₩710 | ₩734 | ₩693 | ₩694 | -2.26% | 31.1만 |
|---|
| 2026.09.28 | ₩748 | ₩766 | ₩729 | ₩732 | -2.14% | 9.5만 |
|---|
| 2026.09.25 | ₩774 | ₩801 | ₩748 | ₩754 | -2.59% | 23.5만 |
|---|
| 2026.09.24 | ₩808 | ₩808 | ₩752 | ₩777 | -3.80% | 22.3만 |
|---|
| 2026.09.23 | ₩801 | ₩822 | ₩778 | ₩809 | +1.00% | 10.7만 |
|---|
| 2026.09.22 | ₩852 | ₩852 | ₩789 | ₩801 | -5.96% | 31.4만 |
|---|
| 2026.09.21 | ₩841 | ₩868 | ₩794 | ₩801 | -4.76% | 34.8만 |
|---|
| 2026.09.18 | ₩881 | ₩911 | ₩828 | ₩841 | -4.55% | 27.6만 |
|---|
| 2026.09.17 | ₩908 | ₩939 | ₩895 | ₩897 | -1.18% | 25.8만 |
|---|
| 2026.09.16 | ₩907 | ₩927 | ₩882 | ₩909 | +0.29% | 13.3만 |
|---|
| 2026.09.15 | ₩935 | ₩935 | ₩895 | ₩899 | -3.86% | 13.1만 |
|---|
| 2026.09.14 | ₩921 | ₩987 | ₩916 | ₩944 | +2.46% | 8.4만 |
|---|
| 2026.09.11 | ₩895 | ₩955 | ₩881 | ₩941 | +5.22% | 25.7만 |
|---|
| 2026.09.10 | ₩928 | ₩935 | ₩890 | ₩903 | -2.73% | 28.2만 |
|---|
| 2026.09.09 | ₩961 | ₩969 | ₩923 | ₩924 | -3.89% | 8.7만 |
|---|
| 2026.09.08 | ₩1,001 | ₩1,001 | ₩935 | ₩953 | -4.80% | 32.7만 |
|---|
| 2026.09.04 | ₩960 | ₩1,001 | ₩951 | ₩999 | +4.03% | 27만 |
|---|
| 2026.09.03 | ₩976 | ₩981 | ₩939 | ₩969 | -0.68% | 16.9만 |
|---|
| 2026.09.02 | ₩961 | ₩1,001 | ₩923 | ₩948 | -1.39% | 20.7만 |
|---|
| 2026.09.01 | ₩948 | ₩988 | ₩948 | ₩961 | +1.41% | 19.5만 |
|---|
| 2026.08.31 | ₩948 | ₩981 | ₩948 | ₩961 | +1.41% | 21.1만 |
|---|
| 2026.08.28 | ₩963 | ₩1,001 | ₩908 | ₩963 | 0.00% | 27.2만 |
|---|
| 2026.08.27 | ₩1,009 | ₩1,055 | ₩963 | ₩964 | -4.50% | 27.1만 |
|---|
| 2026.08.26 | ₩1,068 | ₩1,068 | ₩988 | ₩1,009 | -5.50% | 19.1만 |
|---|
| 2026.08.25 | ₩989 | ₩1,068 | ₩971 | ₩1,053 | +6.48% | 43만 |
|---|
| 2026.08.24 | ₩1,001 | ₩1,028 | ₩961 | ₩989 | -1.20% | 39.8만 |
|---|
| 2026.08.21 | ₩963 | ₩1,001 | ₩952 | ₩992 | +3.05% | 39.6만 |
|---|
| 2026.08.20 | ₩1,040 | ₩1,055 | ₩961 | ₩961 | -7.57% | 54.5만 |
|---|
| 2026.08.19 | ₩1,029 | ₩1,105 | ₩1,004 | ₩1,013 | -1.56% | 79.7만 |
|---|
| 2026.08.18 | ₩1,108 | ₩1,215 | ₩995 | ₩1,003 | -9.52% | 264.7만 |
|---|
| 2026.08.17 | ₩953 | ₩1,242 | ₩948 | ₩1,143 | +19.89% | 1065만 |
|---|
| 2026.08.14 | ₩812 | ₩1,509 | ₩776 | ₩1,079 | +32.89% | 3.3억 |
|---|
| 2026.08.13 | ₩614 | ₩656 | ₩594 | ₩617 | +0.43% | 827.3만 |
|---|
| 2026.08.12 | ₩601 | ₩627 | ₩601 | ₩627 | +4.44% | 36만 |
|---|
| 2026.08.11 | ₩617 | ₩641 | ₩581 | ₩589 | -4.55% | 46.3만 |
|---|
| 2026.08.10 | ₩641 | ₩641 | ₩605 | ₩606 | -5.42% | 17.5만 |
|---|
| 2026.08.07 | ₩601 | ₩648 | ₩561 | ₩615 | +2.44% | 51만 |
|---|
| 2026.08.06 | ₩582 | ₩595 | ₩574 | ₩585 | +0.46% | 10.9만 |
|---|
| 2026.08.05 | ₩601 | ₩614 | ₩566 | ₩579 | -3.56% | 12.5만 |
|---|
| 2026.08.04 | ₩614 | ₩614 | ₩587 | ₩590 | -3.91% | 14.7만 |
|---|
| 2026.08.03 | ₩547 | ₩614 | ₩547 | ₩607 | +10.98% | 31만 |
|---|
| 2026.07.31 | ₩554 | ₩567 | ₩545 | ₩558 | +0.72% | 18.2만 |
|---|
| 2026.07.30 | ₩534 | ₩558 | ₩534 | ₩545 | +2.00% | 12만 |
|---|
| 2026.07.29 | ₩557 | ₩561 | ₩534 | ₩534 | -4.08% | 20.9만 |
|---|
| 2026.07.28 | ₩553 | ₩570 | ₩549 | ₩549 | -0.72% | 13만 |
|---|
| 2026.07.27 | ₩547 | ₩574 | ₩547 | ₩558 | +1.95% | 15.1만 |
|---|
| 2026.07.24 | ₩563 | ₩570 | ₩542 | ₩547 | -2.84% | 39.2만 |
|---|
| 2026.07.23 | ₩577 | ₩583 | ₩561 | ₩563 | -2.31% | 6.2만 |
|---|
| 2026.07.22 | ₩561 | ₩586 | ₩561 | ₩583 | +4.05% | 22만 |
|---|
| 2026.07.21 | ₩547 | ₩571 | ₩547 | ₩565 | +3.17% | 21.4만 |
|---|
| 2026.07.20 | ₩558 | ₩566 | ₩550 | ₩557 | -0.24% | 20.9만 |
|---|
| 2026.07.17 | ₩558 | ₩585 | ₩550 | ₩565 | +1.20% | 31.3만 |
|---|
| 2026.07.16 | ₩587 | ₩594 | ₩550 | ₩569 | -3.18% | 35.6만 |
|---|
| 2026.07.15 | ₩561 | ₩598 | ₩547 | ₩586 | +4.52% | 47.5만 |
|---|
| 2026.07.14 | ₩574 | ₩585 | ₩547 | ₩554 | -3.49% | 63.3만 |
|---|
| 2026.07.13 | ₩641 | ₩641 | ₩567 | ₩574 | -10.42% | 72.2만 |
|---|
| 2026.07.10 | ₩654 | ₩668 | ₩614 | ₩635 | -2.86% | 47.3만 |
|---|
| 2026.07.09 | ₩661 | ₩688 | ₩644 | ₩654 | -1.01% | 28.9만 |
|---|
| 2026.07.08 | ₩627 | ₩681 | ₩615 | ₩661 | +5.32% | 34.5만 |
|---|
| 2026.07.07 | ₩644 | ₩654 | ₩601 | ₩626 | -2.70% | 26.2만 |
|---|
| 2026.07.06 | ₩625 | ₩654 | ₩601 | ₩645 | +3.21% | 31.9만 |
|---|
| 2026.07.02 | ₩693 | ₩721 | ₩617 | ₩637 | -8.09% | 90.5만 |
|---|
| 2026.07.01 | ₩561 | ₩721 | ₩553 | ₩677 | +20.71% | 222.4만 |
|---|
| 2026.06.30 | ₩534 | ₩573 | ₩534 | ₩549 | +2.75% | 106만 |
|---|
| 2026.06.29 | ₩566 | ₩581 | ₩534 | ₩534 | -5.66% | 124.5만 |
|---|
| 2026.06.26 | ₩571 | ₩646 | ₩561 | ₩570 | -0.23% | 131.5만 |
|---|
| 2026.06.25 | ₩614 | ₩654 | ₩601 | ₩607 | -1.09% | 96만 |
|---|
| 2026.06.24 | ₩694 | ₩729 | ₩627 | ₩627 | -9.62% | 80.5만 |
|---|
| 2026.06.23 | ₩665 | ₩702 | ₩635 | ₩688 | +3.41% | 94.5만 |
|---|
| 2026.06.22 | ₩726 | ₩760 | ₩637 | ₩665 | -8.46% | 126.4만 |
|---|
| 2026.06.18 | ₩753 | ₩760 | ₩724 | ₩725 | -3.72% | 32.8만 |
|---|
| 2026.06.17 | ₩734 | ₩756 | ₩721 | ₩750 | +2.18% | 70.8만 |
|---|
| 2026.06.16 | ₩744 | ₩760 | ₩710 | ₩717 | -3.59% | 65.4만 |
|---|
| 2026.06.15 | ₩734 | ₩754 | ₩722 | ₩740 | +0.73% | 48.3만 |
|---|
| 2026.06.12 | ₩794 | ₩794 | ₩716 | ₩724 | -8.91% | 58.4만 |
|---|
| 2026.06.11 | ₩733 | ₩784 | ₩713 | ₩784 | +6.92% | 40.7만 |
|---|
| 2026.06.10 | ₩754 | ₩796 | ₩725 | ₩733 | -2.83% | 68.9만 |
|---|
| 2026.06.09 | ₩732 | ₩801 | ₩732 | ₩760 | +3.83% | 37.7만 |
|---|
| 2026.06.08 | ₩749 | ₩753 | ₩694 | ₩729 | -2.67% | 55.6만 |
|---|
| 2026.06.05 | ₩814 | ₩814 | ₩682 | ₩756 | -7.21% | 101.2만 |
|---|
| 2026.06.04 | ₩805 | ₩858 | ₩774 | ₩801 | -0.50% | 66.4만 |
|---|
| 2026.06.03 | ₩868 | ₩868 | ₩788 | ₩805 | -7.23% | 87.9만 |
|---|
| 2026.06.02 | ₩893 | ₩920 | ₩814 | ₩856 | -4.19% | 76.9만 |
|---|
| 2026.06.01 | ₩1,028 | ₩1,028 | ₩681 | ₩881 | -14.29% | 244.1만 |
|---|
| 2026.05.29 | ₩1,028 | ₩1,052 | ₩988 | ₩1,015 | -1.30% | 49.1만 |
|---|
| 2026.05.28 | ₩1,004 | ₩1,055 | ₩963 | ₩1,007 | +0.27% | 59.4만 |
|---|
| 2026.05.27 | ₩981 | ₩1,041 | ₩971 | ₩1,001 | +2.04% | 70만 |
|---|
| 2026.05.26 | ₩1,068 | ₩1,079 | ₩968 | ₩1,055 | -1.25% | 133.7만 |
|---|
| 2026.05.22 | ₩1,108 | ₩1,121 | ₩1,068 | ₩1,068 | -3.61% | 91.6만 |
|---|
| 2026.05.21 | ₩1,171 | ₩1,171 | ₩1,088 | ₩1,103 | -5.82% | 59.9만 |
|---|
| 2026.05.20 | ₩1,108 | ₩1,188 | ₩1,081 | ₩1,175 | +6.02% | 40.3만 |
|---|
| 2026.05.19 | ₩1,121 | ₩1,148 | ₩1,080 | ₩1,120 | -0.12% | 47.6만 |
|---|
| 2026.05.18 | ₩1,242 | ₩1,268 | ₩1,113 | ₩1,133 | -8.71% | 103.1만 |
|---|
| 2026.05.15 | ₩1,308 | ₩1,308 | ₩908 | ₩1,192 | -8.88% | 328.3만 |
|---|
| 2026.05.14 | ₩1,429 | ₩1,442 | ₩1,255 | ₩1,315 | -7.94% | 1103.1만 |
|---|
| 2026.05.13 | ₩2,497 | ₩2,817 | ₩2,493 | ₩2,603 | +4.28% | 219.3만 |
|---|
| 2026.05.12 | ₩2,643 | ₩2,724 | ₩2,430 | ₩2,497 | -5.56% | 28만 |
|---|
| 2026.05.11 | ₩2,670 | ₩2,724 | ₩2,657 | ₩2,657 | -0.50% | 13.8만 |
|---|
| 2026.05.08 | ₩2,710 | ₩2,717 | ₩2,643 | ₩2,670 | -1.48% | 6.9만 |
|---|
| 2026.05.07 | ₩2,724 | ₩2,737 | ₩2,643 | ₩2,684 | -1.47% | 14만 |
|---|
| 2026.05.06 | ₩2,750 | ₩2,844 | ₩2,643 | ₩2,697 | -1.94% | 21.3만 |
|---|
| 2026.05.05 | ₩2,750 | ₩2,777 | ₩2,617 | ₩2,670 | -2.91% | 38.2만 |
|---|
| 2026.05.04 | ₩2,737 | ₩2,977 | ₩2,717 | ₩2,724 | -0.49% | 8.5만 |
|---|
| 2026.05.01 | ₩2,750 | ₩2,777 | ₩2,724 | ₩2,750 | 0.00% | 12.7만 |
|---|
| 2026.04.30 | ₩2,630 | ₩2,777 | ₩2,630 | ₩2,724 | +3.55% | 20.8만 |
|---|
| 2026.04.29 | ₩2,710 | ₩2,710 | ₩2,603 | ₩2,630 | -2.96% | 17.9만 |
|---|
| 2026.04.28 | ₩2,697 | ₩2,790 | ₩2,697 | ₩2,724 | +0.99% | 9.8만 |
|---|
| 2026.04.27 | ₩2,790 | ₩2,817 | ₩2,697 | ₩2,724 | -2.39% | 16만 |
|---|
| 2026.04.24 | ₩2,937 | ₩2,937 | ₩2,764 | ₩2,777 | -5.45% | 10.5만 |
|---|
| 2026.04.23 | ₩3,031 | ₩3,092 | ₩2,884 | ₩2,897 | -4.41% | 8.9만 |
|---|
| 2026.04.22 | ₩3,071 | ₩3,164 | ₩2,951 | ₩3,044 | -0.87% | 9.4만 |
|---|
| 2026.04.21 | ₩2,937 | ₩3,057 | ₩2,937 | ₩3,004 | +2.27% | 13.5만 |
|---|
| 2026.04.20 | ₩3,097 | ₩3,111 | ₩2,884 | ₩2,937 | -5.17% | 14.7만 |
|---|
| 2026.04.17 | ₩2,937 | ₩3,137 | ₩2,937 | ₩3,084 | +5.00% | 8.1만 |
|---|
| 2026.04.16 | ₩3,111 | ₩3,137 | ₩2,924 | ₩2,937 | -5.58% | 13만 |
|---|
| 2026.04.15 | ₩3,084 | ₩3,151 | ₩3,000 | ₩3,084 | 0.00% | 18.5만 |
|---|
| 2026.04.14 | ₩2,924 | ₩3,124 | ₩2,884 | ₩3,031 | +3.65% | 24.4만 |
|---|
| 2026.04.13 | ₩2,724 | ₩2,991 | ₩2,684 | ₩2,857 | +4.90% | 27.7만 |
|---|
| 2026.04.10 | ₩2,804 | ₩2,977 | ₩2,670 | ₩2,724 | -2.86% | 20.4만 |
|---|
| 2026.04.09 | ₩2,737 | ₩2,864 | ₩2,710 | ₩2,764 | +0.98% | 27.9만 |
|---|
| 2026.04.08 | ₩2,844 | ₩3,071 | ₩2,697 | ₩2,737 | -3.76% | 42.7만 |
|---|
| 2026.04.07 | ₩2,724 | ₩2,917 | ₩2,617 | ₩2,697 | -0.98% | 29.1만 |
|---|
| 2026.04.06 | ₩2,924 | ₩2,964 | ₩2,684 | ₩2,737 | -6.39% | 41.1만 |
|---|
| 2026.04.02 | ₩2,937 | ₩3,097 | ₩2,857 | ₩2,884 | -1.82% | 21.6만 |
|---|
| 2026.04.01 | ₩3,137 | ₩3,338 | ₩2,977 | ₩2,991 | -4.68% | 18.5만 |
|---|
| 2026.03.31 | ₩3,031 | ₩3,214 | ₩3,017 | ₩3,071 | +1.32% | 17.8만 |
|---|
| 2026.03.30 | ₩3,298 | ₩3,311 | ₩3,004 | ₩3,057 | -7.29% | 29만 |
|---|
| 2026.03.27 | ₩3,631 | ₩3,698 | ₩3,258 | ₩3,258 | -10.29% | 20.6만 |
|---|
| 2026.03.26 | ₩3,765 | ₩3,912 | ₩3,605 | ₩3,605 | -4.26% | 14.8만 |
|---|
| 2026.03.25 | ₩4,152 | ₩4,206 | ₩3,618 | ₩3,818 | -8.04% | 27만 |
|---|
| 2026.03.24 | ₩4,206 | ₩4,232 | ₩3,845 | ₩3,872 | -7.94% | 98.9만 |
|---|
| 2026.03.23 | ₩4,339 | ₩4,392 | ₩4,179 | ₩4,259 | -1.85% | 9.1만 |
|---|
| 2026.03.20 | ₩4,352 | ₩4,352 | ₩4,219 | ₩4,219 | -3.07% | 8.4만 |
|---|
| 2026.03.19 | ₩4,272 | ₩4,379 | ₩4,165 | ₩4,352 | +1.87% | 9.2만 |
|---|
| 2026.03.18 | ₩4,419 | ₩4,486 | ₩4,306 | ₩4,366 | -1.21% | 14.5만 |
|---|
| 2026.03.17 | ₩4,553 | ₩4,746 | ₩4,459 | ₩4,486 | -1.47% | 4.7만 |
|---|
| 2026.03.16 | ₩4,366 | ₩4,499 | ₩4,326 | ₩4,499 | +3.06% | 6.7만 |
|---|
| 2026.03.13 | ₩4,366 | ₩4,426 | ₩4,272 | ₩4,272 | -2.14% | 4.8만 |
|---|
| 2026.03.12 | ₩4,526 | ₩4,533 | ₩4,299 | ₩4,339 | -4.13% | 6.9만 |
|---|
| 2026.03.11 | ₩4,473 | ₩4,539 | ₩4,379 | ₩4,419 | -1.19% | 4.8만 |
|---|
| 2026.03.10 | ₩4,499 | ₩4,573 | ₩4,446 | ₩4,459 | -0.89% | 5.7만 |
|---|
| 2026.03.09 | ₩4,286 | ₩4,526 | ₩4,275 | ₩4,513 | +5.30% | 8.7만 |
|---|
| 2026.03.06 | ₩4,406 | ₩4,506 | ₩4,339 | ₩4,366 | -0.91% | 13만 |
|---|
| 2026.03.05 | ₩4,539 | ₩4,599 | ₩4,339 | ₩4,419 | -2.65% | 16.6만 |
|---|
| 2026.03.04 | ₩4,486 | ₩4,659 | ₩4,392 | ₩4,566 | +1.79% | 16.6만 |
|---|
| 2026.03.03 | ₩4,379 | ₩4,499 | ₩4,352 | ₩4,473 | +2.13% | 11.9만 |
|---|
| 2026.03.02 | ₩4,486 | ₩4,593 | ₩4,473 | ₩4,499 | +0.30% | 12.3만 |
|---|
| 2026.02.27 | ₩4,793 | ₩4,820 | ₩4,473 | ₩4,539 | -5.29% | 21.8만 |
|---|
| 2026.02.26 | ₩4,686 | ₩5,007 | ₩4,673 | ₩4,740 | +1.14% | 34.4만 |
|---|
| 2026.02.25 | ₩4,780 | ₩4,886 | ₩4,673 | ₩4,713 | -1.40% | 8만 |
|---|
| 2026.02.24 | ₩4,766 | ₩4,900 | ₩4,686 | ₩4,740 | -0.56% | 8만 |
|---|
| 2026.02.23 | ₩4,860 | ₩5,047 | ₩4,606 | ₩4,820 | -0.82% | 7.7만 |
|---|
| 2026.02.20 | ₩4,806 | ₩4,993 | ₩4,740 | ₩4,846 | +0.83% | 9.2만 |
|---|
| 2026.02.19 | ₩4,860 | ₩4,926 | ₩4,806 | ₩4,833 | -0.55% | 7.2만 |
|---|
| 2026.02.18 | ₩4,766 | ₩4,980 | ₩4,740 | ₩4,913 | +3.08% | 5만 |
|---|
| 2026.02.17 | ₩4,606 | ₩4,760 | ₩4,539 | ₩4,686 | +1.74% | 9.5만 |
|---|
| 2026.02.13 | ₩4,606 | ₩4,753 | ₩4,539 | ₩4,539 | -1.45% | 11.9만 |
|---|
| 2026.02.12 | ₩4,820 | ₩4,820 | ₩4,539 | ₩4,566 | -5.26% | 17.6만 |
|---|
| 2026.02.11 | ₩4,860 | ₩4,860 | ₩4,673 | ₩4,753 | -2.20% | 5.9만 |
|---|
| 2026.02.10 | ₩4,993 | ₩5,073 | ₩4,833 | ₩4,833 | -3.21% | 6.9만 |
|---|
| 2026.02.09 | ₩4,686 | ₩5,047 | ₩4,659 | ₩4,873 | +3.99% | 6.1만 |
|---|
| 2026.02.06 | ₩4,753 | ₩4,793 | ₩4,539 | ₩4,713 | -0.84% | 8.2만 |
|---|
| 2026.02.05 | ₩4,673 | ₩4,793 | ₩4,539 | ₩4,539 | -2.86% | 9.8만 |
|---|
| 2026.02.04 | ₩4,846 | ₩4,940 | ₩4,633 | ₩4,726 | -2.48% | 13.4만 |
|---|
| 2026.02.03 | ₩4,780 | ₩4,846 | ₩4,606 | ₩4,806 | +0.56% | 10.8만 |
|---|
| 2026.02.02 | ₩4,673 | ₩4,820 | ₩4,619 | ₩4,713 | +0.86% | 12.1만 |
|---|
| 2026.01.30 | ₩4,806 | ₩4,993 | ₩4,673 | ₩4,673 | -2.78% | 10.2만 |
|---|
| 2026.01.29 | ₩5,033 | ₩5,047 | ₩4,726 | ₩4,753 | -5.57% | 9.4만 |
|---|
| 2026.01.28 | ₩4,940 | ₩5,047 | ₩4,806 | ₩4,873 | -1.35% | 9.6만 |
|---|
| 2026.01.27 | ₩4,993 | ₩5,047 | ₩4,840 | ₩4,940 | -1.07% | 12.1만 |
|---|
| 2026.01.26 | ₩5,047 | ₩5,260 | ₩4,926 | ₩4,953 | -1.85% | 11.4만 |
|---|
| 2026.01.23 | ₩5,567 | ₩5,567 | ₩5,020 | ₩5,060 | -9.11% | 20.7만 |
|---|
| 2026.01.22 | ₩5,274 | ₩5,794 | ₩5,247 | ₩5,541 | +5.06% | 35.6만 |
|---|
| 2026.01.21 | ₩4,780 | ₩5,260 | ₩4,780 | ₩5,180 | +8.38% | 11.2만 |
|---|
| 2026.01.20 | ₩5,047 | ₩5,047 | ₩4,753 | ₩4,780 | -5.29% | 6.7만 |
|---|
| 2026.01.16 | ₩4,926 | ₩5,314 | ₩4,873 | ₩5,127 | +4.07% | 17.4만 |
|---|
| 2026.01.15 | ₩4,766 | ₩5,033 | ₩4,673 | ₩4,953 | +3.92% | 34만 |
|---|
| 2026.01.14 | ₩4,833 | ₩4,993 | ₩4,740 | ₩4,766 | -1.38% | 13.5만 |
|---|
| 2026.01.13 | ₩4,606 | ₩4,880 | ₩4,606 | ₩4,820 | +4.64% | 18.8만 |
|---|
| 2026.01.12 | ₩4,286 | ₩4,646 | ₩4,005 | ₩4,579 | +6.85% | 36.8만 |
|---|
| 2026.01.09 | ₩4,326 | ₩4,499 | ₩4,286 | ₩4,352 | +0.62% | 7.7만 |
|---|
| 2026.01.08 | ₩4,459 | ₩4,506 | ₩4,339 | ₩4,366 | -2.10% | 6.8만 |
|---|
| 2026.01.07 | ₩4,299 | ₩4,579 | ₩4,246 | ₩4,459 | +3.73% | 8만 |
|---|
| 2026.01.06 | ₩4,419 | ₩4,566 | ₩4,272 | ₩4,286 | -3.02% | 6.1만 |
|---|
| 2026.01.05 | ₩4,646 | ₩4,753 | ₩4,406 | ₩4,419 | -4.89% | 15만 |
|---|
| 2026.01.02 | ₩4,806 | ₩4,806 | ₩4,499 | ₩4,579 | -4.72% | 9.9만 |
|---|
| 2025.12.31 | ₩4,686 | ₩4,806 | ₩4,473 | ₩4,766 | +1.71% | 14.4만 |
|---|
| 2025.12.30 | ₩4,446 | ₩4,740 | ₩4,366 | ₩4,686 | +5.41% | 22.6만 |
|---|
| 2025.12.29 | ₩4,539 | ₩4,539 | ₩4,272 | ₩4,473 | -1.47% | 9.8만 |
|---|
| 2025.12.26 | ₩4,619 | ₩4,619 | ₩4,420 | ₩4,553 | -1.45% | 4.2만 |
|---|
| 2025.12.24 | ₩4,673 | ₩4,734 | ₩4,539 | ₩4,633 | -0.86% | 4.3만 |
|---|
| 2025.12.23 | ₩4,566 | ₩4,780 | ₩4,466 | ₩4,633 | +1.46% | 8.9만 |
|---|
| 2025.12.22 | ₩4,246 | ₩4,593 | ₩4,219 | ₩4,539 | +6.92% | 15.6만 |
|---|
| 2025.12.19 | ₩4,206 | ₩4,272 | ₩4,157 | ₩4,206 | 0.00% | 16.8만 |
|---|
| 2025.12.18 | ₩4,206 | ₩4,392 | ₩4,206 | ₩4,219 | +0.32% | 11.7만 |
|---|
| 2025.12.17 | ₩4,406 | ₩4,473 | ₩4,139 | ₩4,192 | -4.85% | 18.2만 |
|---|
| 2025.12.16 | ₩4,419 | ₩4,539 | ₩4,352 | ₩4,486 | +1.51% | 2.7만 |
|---|
| 2025.12.15 | ₩4,432 | ₩4,513 | ₩4,339 | ₩4,419 | -0.30% | 11만 |
|---|
| 2025.12.12 | ₩4,539 | ₩4,606 | ₩4,379 | ₩4,432 | -2.35% | 12.5만 |
|---|
| 2025.12.11 | ₩4,526 | ₩4,613 | ₩4,419 | ₩4,526 | 0.00% | 8.7만 |
|---|
| 2025.12.10 | ₩4,446 | ₩4,619 | ₩4,432 | ₩4,553 | +2.40% | 6.5만 |
|---|
| 2025.12.09 | ₩4,780 | ₩4,797 | ₩4,419 | ₩4,473 | -6.42% | 32.3만 |
|---|
| 2025.12.08 | ₩4,833 | ₩4,880 | ₩4,686 | ₩4,686 | -3.04% | 6.1만 |
|---|
| 2025.12.05 | ₩4,873 | ₩4,920 | ₩4,806 | ₩4,806 | -1.37% | 10.3만 |
|---|
| 2025.12.04 | ₩4,699 | ₩4,993 | ₩4,699 | ₩4,860 | +3.41% | 8.6만 |
|---|
| 2025.12.03 | ₩4,606 | ₩4,833 | ₩4,539 | ₩4,740 | +2.90% | 12.3만 |
|---|
| 2025.12.02 | ₩4,766 | ₩4,793 | ₩4,593 | ₩4,633 | -2.80% | 20.7만 |
|---|
| 2025.12.01 | ₩4,913 | ₩4,913 | ₩4,726 | ₩4,753 | -3.26% | 8만 |
|---|
| 2025.11.28 | ₩4,953 | ₩5,073 | ₩4,846 | ₩4,926 | -0.54% | 5.5만 |
|---|
| 2025.11.26 | ₩4,780 | ₩5,073 | ₩4,699 | ₩4,900 | +2.51% | 19.2만 |
|---|
| 2025.11.25 | ₩4,793 | ₩4,860 | ₩4,633 | ₩4,780 | -0.28% | 11.3만 |
|---|
| 2025.11.24 | ₩4,473 | ₩4,780 | ₩4,459 | ₩4,766 | +6.57% | 12.5만 |
|---|
| 2025.11.21 | ₩4,379 | ₩4,659 | ₩4,339 | ₩4,432 | +1.22% | 13.8만 |
|---|
| 2025.11.20 | ₩4,406 | ₩4,619 | ₩4,339 | ₩4,339 | -1.52% | 12.2만 |
|---|
| 2025.11.19 | ₩4,272 | ₩4,473 | ₩4,232 | ₩4,352 | +1.87% | 19.5만 |
|---|
| 2025.11.18 | ₩4,232 | ₩4,386 | ₩3,671 | ₩4,286 | +1.26% | 40.3만 |
|---|
| 2025.11.17 | ₩4,806 | ₩4,860 | ₩4,286 | ₩4,286 | -10.83% | 29.7만 |
|---|
| 2025.11.14 | ₩5,180 | ₩5,220 | ₩4,686 | ₩4,860 | -6.19% | 75.5만 |
|---|
| 2025.11.13 | ₩5,487 | ₩5,808 | ₩5,247 | ₩5,300 | -3.41% | 27.8만 |
|---|
| 2025.11.12 | ₩5,954 | ₩5,954 | ₩5,501 | ₩5,501 | -7.62% | 20.6만 |
|---|
| 2025.11.11 | ₩5,874 | ₩5,995 | ₩5,874 | ₩5,941 | +1.14% | 5.9만 |
|---|
| 2025.11.10 | ₩6,075 | ₩6,181 | ₩5,928 | ₩5,928 | -2.42% | 10.3만 |
|---|
| 2025.11.07 | ₩6,168 | ₩6,215 | ₩5,714 | ₩5,995 | -2.81% | 18.4만 |
|---|
| 2025.11.06 | ₩6,302 | ₩6,435 | ₩6,181 | ₩6,208 | -1.48% | 9.7만 |
|---|
| 2025.11.05 | ₩6,355 | ₩6,448 | ₩6,248 | ₩6,302 | -0.84% | 12.8만 |
|---|
| 2025.11.04 | ₩6,455 | ₩6,502 | ₩6,088 | ₩6,355 | -1.55% | 13.1만 |
|---|
| 2025.11.03 | ₩6,542 | ₩6,575 | ₩6,328 | ₩6,462 | -1.22% | 12.4만 |
|---|
| 2025.10.31 | ₩6,515 | ₩6,649 | ₩6,302 | ₩6,569 | +0.82% | 13.1만 |
|---|
| 2025.10.30 | ₩6,355 | ₩6,542 | ₩6,315 | ₩6,515 | +2.52% | 11.9만 |
|---|
| 2025.10.29 | ₩6,902 | ₩6,996 | ₩6,288 | ₩6,422 | -6.96% | 55.2만 |
|---|
| 2025.10.28 | ₩6,435 | ₩7,116 | ₩6,408 | ₩6,675 | +3.73% | 206.8만 |
|---|
| 2025.10.27 | ₩5,928 | ₩6,475 | ₩5,834 | ₩6,395 | +7.88% | 50.1만 |
|---|
| 2025.10.24 | ₩5,874 | ₩6,075 | ₩5,821 | ₩5,928 | +0.91% | 13.1만 |
|---|
| 2025.10.23 | ₩5,434 | ₩5,928 | ₩5,360 | ₩5,874 | +8.11% | 20만 |
|---|
| 2025.10.22 | ₩5,380 | ₩5,474 | ₩5,207 | ₩5,460 | +1.49% | 9.6만 |
|---|
| 2025.10.21 | ₩5,514 | ₩5,514 | ₩5,340 | ₩5,407 | -1.94% | 4.1만 |
|---|
| 2025.10.20 | ₩5,394 | ₩5,554 | ₩5,354 | ₩5,527 | +2.48% | 5.6만 |
|---|
| 2025.10.17 | ₩5,380 | ₩5,621 | ₩5,153 | ₩5,354 | -0.50% | 21.7만 |
|---|
| 2025.10.16 | ₩5,808 | ₩5,874 | ₩5,394 | ₩5,394 | -7.13% | 12.7만 |
|---|
| 2025.10.15 | ₩5,501 | ₩5,741 | ₩5,474 | ₩5,741 | +4.37% | 14.5만 |
|---|
| 2025.10.14 | ₩5,567 | ₩5,570 | ₩5,193 | ₩5,487 | -1.44% | 13.7만 |
|---|
| 2025.10.13 | ₩5,554 | ₩5,607 | ₩5,420 | ₩5,607 | +0.96% | 12만 |
|---|
| 2025.10.10 | ₩5,861 | ₩5,874 | ₩5,407 | ₩5,447 | -7.06% | 24만 |
|---|