시장 데이터를 불러오는 중
전체 종목
메디패스트 과거 주가
MEDIFAST INC Common Stock · MED · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MEDIFAST INC Common Stock · MED · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,350 | ₩15,523 | ₩15,229 | ₩15,483 | +0.87% | 5.8만 |
| 2026.10.08 | ₩15,269 | ₩15,376 | ₩15,176 | ₩15,243 | -0.17% | 11.1만 |
| 2026.10.07 | ₩15,189 | ₩15,483 | ₩15,189 | ₩15,256 | +0.44% | 8.4만 |
| 2026.10.06 | ₩15,616 | ₩15,816 | ₩15,350 | ₩15,350 | -1.71% | 8.5만 |
| 2026.10.05 | ₩15,590 | ₩15,710 | ₩15,496 | ₩15,563 | -0.17% | 6.6만 |
| 2026.10.02 | ₩15,416 | ₩15,670 | ₩15,390 | ₩15,643 | +1.47% | 8.3만 |
| 2026.10.01 | ₩15,256 | ₩15,563 | ₩15,069 | ₩15,243 | -0.09% | 12.3만 |
| 2026.09.30 | ₩15,576 | ₩15,630 | ₩15,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,363 |
| -1.37% |
| 13.8만 |
| 2026.09.29 | ₩15,696 | ₩15,723 | ₩15,470 | ₩15,483 | -1.36% | 12.4만 |
|---|
| 2026.09.28 | ₩16,070 | ₩16,176 | ₩15,616 | ₩15,616 | -2.82% | 11.3만 |
|---|
| 2026.09.25 | ₩15,856 | ₩16,416 | ₩15,776 | ₩16,230 | +2.35% | 20만 |
|---|
| 2026.09.24 | ₩15,883 | ₩16,030 | ₩15,670 | ₩15,896 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩16,056 | ₩16,243 | ₩15,816 | ₩15,936 | -0.75% | 11.4만 |
|---|
| 2026.09.22 | ₩16,510 | ₩16,643 | ₩16,110 | ₩16,110 | -2.42% | 7.3만 |
|---|
| 2026.09.21 | ₩15,763 | ₩16,456 | ₩15,763 | ₩16,350 | +3.72% | 15.8만 |
|---|
| 2026.09.18 | ₩15,923 | ₩16,070 | ₩15,643 | ₩15,696 | -1.42% | 39.9만 |
|---|
| 2026.09.17 | ₩16,043 | ₩16,163 | ₩15,923 | ₩15,950 | -0.58% | 8.3만 |
|---|
| 2026.09.16 | ₩16,110 | ₩16,176 | ₩15,870 | ₩15,950 | -0.99% | 10.7만 |
|---|
| 2026.09.15 | ₩16,056 | ₩16,083 | ₩15,736 | ₩15,990 | -0.42% | 7만 |
|---|
| 2026.09.14 | ₩16,030 | ₩16,270 | ₩15,963 | ₩16,003 | -0.17% | 6.2만 |
|---|
| 2026.09.11 | ₩16,136 | ₩16,310 | ₩15,923 | ₩16,056 | -0.50% | 7.6만 |
|---|
| 2026.09.10 | ₩16,056 | ₩16,123 | ₩15,843 | ₩16,070 | +0.08% | 5.1만 |
|---|
| 2026.09.09 | ₩16,150 | ₩16,283 | ₩15,870 | ₩16,190 | +0.25% | 8.3만 |
|---|
| 2026.09.08 | ₩16,843 | ₩16,856 | ₩16,163 | ₩16,216 | -3.72% | 8.8만 |
|---|
| 2026.09.04 | ₩16,710 | ₩16,883 | ₩16,496 | ₩16,843 | +0.80% | 5.5만 |
|---|
| 2026.09.03 | ₩16,896 | ₩17,297 | ₩16,456 | ₩16,723 | -1.03% | 10.9만 |
|---|
| 2026.09.02 | ₩16,230 | ₩17,390 | ₩16,230 | ₩16,896 | +4.11% | 22.5만 |
|---|
| 2026.09.01 | ₩16,016 | ₩16,470 | ₩16,016 | ₩16,123 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩16,043 | ₩16,403 | ₩16,003 | ₩16,190 | +0.91% | 13.3만 |
|---|
| 2026.08.28 | ₩16,283 | ₩16,603 | ₩15,816 | ₩16,243 | -0.25% | 10.8만 |
|---|
| 2026.08.27 | ₩16,376 | ₩16,763 | ₩16,136 | ₩16,216 | -0.98% | 7.1만 |
|---|
| 2026.08.26 | ₩16,070 | ₩16,656 | ₩16,070 | ₩16,296 | +1.41% | 16.7만 |
|---|
| 2026.08.25 | ₩16,056 | ₩16,256 | ₩15,990 | ₩16,216 | +1.00% | 9.8만 |
|---|
| 2026.08.24 | ₩15,990 | ₩16,350 | ₩15,963 | ₩16,003 | +0.08% | 12.4만 |
|---|
| 2026.08.21 | ₩15,683 | ₩16,110 | ₩15,403 | ₩15,936 | +1.62% | 17.9만 |
|---|
| 2026.08.20 | ₩15,363 | ₩15,696 | ₩15,243 | ₩15,496 | +0.87% | 12.7만 |
|---|
| 2026.08.19 | ₩15,083 | ₩15,736 | ₩15,083 | ₩15,443 | +2.39% | 12.9만 |
|---|
| 2026.08.18 | ₩15,083 | ₩15,470 | ₩15,016 | ₩15,056 | -0.18% | 7.4만 |
|---|
| 2026.08.17 | ₩15,203 | ₩15,563 | ₩15,109 | ₩15,256 | +0.35% | 16.1만 |
|---|
| 2026.08.14 | ₩15,256 | ₩15,550 | ₩15,203 | ₩15,256 | 0.00% | 7.4만 |
|---|
| 2026.08.13 | ₩15,416 | ₩15,736 | ₩15,283 | ₩15,309 | -0.69% | 9만 |
|---|
| 2026.08.12 | ₩15,550 | ₩15,696 | ₩15,363 | ₩15,456 | -0.60% | 11.8만 |
|---|
| 2026.08.11 | ₩15,990 | ₩16,070 | ₩15,456 | ₩15,536 | -2.84% | 7.8만 |
|---|
| 2026.08.10 | ₩16,736 | ₩17,043 | ₩16,003 | ₩16,123 | -3.67% | 11.2만 |
|---|
| 2026.08.07 | ₩16,310 | ₩17,123 | ₩16,256 | ₩16,830 | +3.19% | 14.1만 |
|---|
| 2026.08.06 | ₩16,563 | ₩16,630 | ₩15,550 | ₩16,163 | -2.42% | 33.9만 |
|---|
| 2026.08.05 | ₩17,523 | ₩17,817 | ₩16,310 | ₩16,376 | -6.54% | 34.8만 |
|---|
| 2026.08.04 | ₩16,043 | ₩17,937 | ₩15,936 | ₩17,443 | +8.73% | 90.8만 |
|---|
| 2026.08.03 | ₩13,029 | ₩13,509 | ₩12,909 | ₩12,989 | -0.31% | 25.1만 |
|---|
| 2026.07.31 | ₩13,149 | ₩13,269 | ₩12,842 | ₩13,109 | -0.30% | 10.3만 |
|---|
| 2026.07.30 | ₩12,802 | ₩13,296 | ₩12,802 | ₩13,216 | +3.23% | 12.1만 |
|---|
| 2026.07.29 | ₩12,896 | ₩13,056 | ₩12,696 | ₩12,856 | -0.31% | 12.9만 |
|---|
| 2026.07.28 | ₩13,149 | ₩13,336 | ₩12,869 | ₩13,002 | -1.12% | 9.8만 |
|---|
| 2026.07.27 | ₩12,842 | ₩13,309 | ₩12,669 | ₩13,216 | +2.91% | 15.2만 |
|---|
| 2026.07.24 | ₩12,589 | ₩12,936 | ₩12,522 | ₩12,909 | +2.54% | 20.8만 |
|---|
| 2026.07.23 | ₩13,016 | ₩13,042 | ₩12,522 | ₩12,602 | -3.18% | 26.3만 |
|---|
| 2026.07.22 | ₩14,016 | ₩14,256 | ₩13,016 | ₩13,016 | -7.14% | 26.2만 |
|---|
| 2026.07.21 | ₩13,723 | ₩14,043 | ₩13,696 | ₩14,029 | +2.24% | 15.7만 |
|---|
| 2026.07.20 | ₩13,723 | ₩13,896 | ₩13,482 | ₩13,843 | +0.87% | 15.9만 |
|---|
| 2026.07.17 | ₩14,003 | ₩14,229 | ₩13,656 | ₩13,683 | -2.29% | 16.5만 |
|---|
| 2026.07.16 | ₩14,109 | ₩14,376 | ₩13,923 | ₩14,003 | -0.76% | 12.9만 |
|---|
| 2026.07.15 | ₩14,216 | ₩14,443 | ₩14,149 | ₩14,176 | -0.28% | 20.3만 |
|---|
| 2026.07.14 | ₩14,763 | ₩14,883 | ₩14,109 | ₩14,149 | -4.16% | 15만 |
|---|
| 2026.07.13 | ₩14,229 | ₩14,829 | ₩14,229 | ₩14,709 | +3.37% | 21만 |
|---|
| 2026.07.10 | ₩14,389 | ₩14,536 | ₩14,229 | ₩14,296 | -0.65% | 12.1만 |
|---|
| 2026.07.09 | ₩14,283 | ₩14,323 | ₩14,069 | ₩14,243 | -0.28% | 12만 |
|---|
| 2026.07.08 | ₩14,283 | ₩14,496 | ₩14,056 | ₩14,229 | -0.37% | 14.6만 |
|---|
| 2026.07.07 | ₩14,856 | ₩14,856 | ₩14,443 | ₩14,523 | -2.24% | 15.3만 |
|---|
| 2026.07.06 | ₩14,603 | ₩14,883 | ₩14,429 | ₩14,723 | +0.82% | 15.6만 |
|---|
| 2026.07.02 | ₩14,643 | ₩14,923 | ₩14,549 | ₩14,616 | -0.18% | 27.9만 |
|---|
| 2026.07.01 | ₩14,203 | ₩14,763 | ₩14,203 | ₩14,709 | +3.57% | 20.4만 |
|---|
| 2026.06.30 | ₩14,163 | ₩14,496 | ₩13,829 | ₩14,149 | -0.09% | 17.8만 |
|---|
| 2026.06.29 | ₩14,149 | ₩14,669 | ₩13,803 | ₩14,269 | +0.85% | 21.2만 |
|---|
| 2026.06.26 | ₩13,616 | ₩14,123 | ₩13,389 | ₩14,016 | +2.94% | 158.5만 |
|---|
| 2026.06.25 | ₩13,856 | ₩14,083 | ₩13,042 | ₩13,603 | -1.83% | 43.8만 |
|---|
| 2026.06.24 | ₩13,883 | ₩14,323 | ₩13,696 | ₩13,816 | -0.48% | 32.7만 |
|---|
| 2026.06.23 | ₩14,789 | ₩14,976 | ₩14,123 | ₩14,163 | -4.24% | 31.7만 |
|---|
| 2026.06.22 | ₩14,669 | ₩15,430 | ₩14,589 | ₩14,696 | +0.18% | 34.5만 |
|---|
| 2026.06.18 | ₩15,029 | ₩15,216 | ₩14,683 | ₩14,723 | -2.04% | 50.4만 |
|---|
| 2026.06.17 | ₩15,043 | ₩15,390 | ₩15,003 | ₩15,003 | -0.27% | 15.5만 |
|---|
| 2026.06.16 | ₩15,790 | ₩15,950 | ₩15,003 | ₩15,029 | -4.81% | 17.1만 |
|---|
| 2026.06.15 | ₩15,870 | ₩16,416 | ₩15,856 | ₩15,923 | +0.34% | 16만 |
|---|
| 2026.06.12 | ₩16,003 | ₩16,056 | ₩15,790 | ₩15,856 | -0.92% | 11.2만 |
|---|
| 2026.06.11 | ₩16,176 | ₩16,363 | ₩15,830 | ₩15,896 | -1.73% | 8만 |
|---|
| 2026.06.10 | ₩16,310 | ₩16,523 | ₩16,136 | ₩16,190 | -0.74% | 10.7만 |
|---|
| 2026.06.09 | ₩16,243 | ₩16,416 | ₩15,883 | ₩16,243 | 0.00% | 21.9만 |
|---|
| 2026.06.08 | ₩16,123 | ₩16,403 | ₩15,910 | ₩16,096 | -0.17% | 14.7만 |
|---|
| 2026.06.05 | ₩16,470 | ₩16,536 | ₩16,043 | ₩16,136 | -2.02% | 10.4만 |
|---|
| 2026.06.04 | ₩16,416 | ₩16,603 | ₩16,323 | ₩16,363 | -0.32% | 11.3만 |
|---|
| 2026.06.03 | ₩16,310 | ₩16,616 | ₩16,190 | ₩16,323 | +0.08% | 18.6만 |
|---|
| 2026.06.02 | ₩16,630 | ₩16,896 | ₩16,470 | ₩16,483 | -0.88% | 11.7만 |
|---|
| 2026.06.01 | ₩16,350 | ₩17,083 | ₩16,350 | ₩16,936 | +3.59% | 20.2만 |
|---|
| 2026.05.29 | ₩17,537 | ₩17,577 | ₩16,616 | ₩16,710 | -4.71% | 45.7만 |
|---|
| 2026.05.28 | ₩17,003 | ₩17,537 | ₩16,830 | ₩17,537 | +3.14% | 16.1만 |
|---|
| 2026.05.27 | ₩17,070 | ₩17,403 | ₩16,803 | ₩16,963 | -0.62% | 14만 |
|---|
| 2026.05.26 | ₩16,750 | ₩17,723 | ₩16,643 | ₩17,457 | +4.22% | 36.4만 |
|---|
| 2026.05.22 | ₩16,870 | ₩17,337 | ₩16,696 | ₩16,790 | -0.47% | 12.8만 |
|---|
| 2026.05.21 | ₩16,630 | ₩17,003 | ₩16,376 | ₩16,843 | +1.28% | 20.8만 |
|---|
| 2026.05.20 | ₩16,656 | ₩16,923 | ₩16,323 | ₩16,803 | +0.88% | 14.9만 |
|---|
| 2026.05.19 | ₩16,510 | ₩16,883 | ₩16,336 | ₩16,790 | +1.70% | 14.7만 |
|---|
| 2026.05.18 | ₩16,870 | ₩17,083 | ₩16,523 | ₩16,603 | -1.58% | 17.4만 |
|---|
| 2026.05.15 | ₩16,790 | ₩16,950 | ₩16,363 | ₩16,643 | -0.87% | 13.5만 |
|---|
| 2026.05.14 | ₩16,763 | ₩17,030 | ₩16,496 | ₩16,790 | +0.16% | 14.4만 |
|---|
| 2026.05.13 | ₩17,030 | ₩17,056 | ₩16,630 | ₩16,643 | -2.27% | 25.1만 |
|---|
| 2026.05.12 | ₩16,416 | ₩17,096 | ₩16,203 | ₩16,763 | +2.11% | 17만 |
|---|
| 2026.05.11 | ₩16,683 | ₩17,016 | ₩16,176 | ₩16,536 | -0.88% | 18.3만 |
|---|
| 2026.05.08 | ₩16,896 | ₩17,083 | ₩16,576 | ₩16,790 | -0.63% | 11.2만 |
|---|
| 2026.05.07 | ₩16,883 | ₩17,203 | ₩16,670 | ₩16,923 | +0.24% | 19.4만 |
|---|
| 2026.05.06 | ₩17,590 | ₩17,617 | ₩16,483 | ₩16,923 | -3.79% | 30.3만 |
|---|
| 2026.05.05 | ₩13,336 | ₩17,910 | ₩13,229 | ₩17,363 | +30.20% | 83.4만 |
|---|
| 2026.05.04 | ₩14,456 | ₩14,456 | ₩14,083 | ₩14,176 | -1.94% | 15.1만 |
|---|
| 2026.05.01 | ₩14,563 | ₩14,856 | ₩14,523 | ₩14,549 | -0.09% | 10.1만 |
|---|
| 2026.04.30 | ₩14,523 | ₩14,723 | ₩14,389 | ₩14,496 | -0.18% | 12.3만 |
|---|
| 2026.04.29 | ₩14,309 | ₩14,603 | ₩14,109 | ₩14,563 | +1.77% | 14.6만 |
|---|
| 2026.04.28 | ₩14,363 | ₩14,589 | ₩14,163 | ₩14,416 | +0.37% | 13.1만 |
|---|
| 2026.04.27 | ₩14,856 | ₩14,856 | ₩14,296 | ₩14,349 | -3.41% | 14.7만 |
|---|
| 2026.04.24 | ₩14,603 | ₩14,869 | ₩14,509 | ₩14,869 | +1.83% | 10.3만 |
|---|
| 2026.04.23 | ₩14,656 | ₩14,736 | ₩14,496 | ₩14,643 | -0.09% | 14.9만 |
|---|
| 2026.04.22 | ₩14,763 | ₩14,776 | ₩14,429 | ₩14,603 | -1.08% | 14.6만 |
|---|
| 2026.04.21 | ₩14,496 | ₩14,763 | ₩14,483 | ₩14,736 | +1.66% | 16.8만 |
|---|
| 2026.04.20 | ₩14,469 | ₩14,763 | ₩14,389 | ₩14,563 | +0.65% | 20.5만 |
|---|
| 2026.04.17 | ₩14,616 | ₩14,669 | ₩14,429 | ₩14,616 | 0.00% | 17.5만 |
|---|
| 2026.04.16 | ₩14,416 | ₩14,523 | ₩14,269 | ₩14,496 | +0.56% | 20.3만 |
|---|
| 2026.04.15 | ₩14,363 | ₩14,536 | ₩14,349 | ₩14,469 | +0.74% | 17.3만 |
|---|
| 2026.04.14 | ₩14,203 | ₩14,749 | ₩14,163 | ₩14,509 | +2.16% | 45.8만 |
|---|
| 2026.04.13 | ₩13,362 | ₩14,189 | ₩13,322 | ₩14,176 | +6.09% | 45.2만 |
|---|
| 2026.04.10 | ₩13,563 | ₩13,563 | ₩13,269 | ₩13,416 | -1.08% | 16.5만 |
|---|
| 2026.04.09 | ₩13,496 | ₩13,696 | ₩13,469 | ₩13,616 | +0.89% | 22.6만 |
|---|
| 2026.04.08 | ₩13,949 | ₩13,949 | ₩13,416 | ₩13,629 | -2.29% | 19.9만 |
|---|
| 2026.04.07 | ₩13,829 | ₩13,843 | ₩13,456 | ₩13,603 | -1.64% | 19.6만 |
|---|
| 2026.04.06 | ₩13,763 | ₩14,096 | ₩13,696 | ₩14,029 | +1.94% | 16.3만 |
|---|
| 2026.04.02 | ₩13,416 | ₩13,816 | ₩13,336 | ₩13,816 | +2.98% | 16만 |
|---|
| 2026.04.01 | ₩13,603 | ₩13,629 | ₩13,416 | ₩13,469 | -0.98% | 13.7만 |
|---|
| 2026.03.31 | ₩13,336 | ₩13,656 | ₩13,242 | ₩13,589 | +1.90% | 17만 |
|---|
| 2026.03.30 | ₩13,563 | ₩13,629 | ₩13,216 | ₩13,322 | -1.77% | 39만 |
|---|
| 2026.03.27 | ₩12,776 | ₩13,082 | ₩12,669 | ₩13,002 | +1.77% | 29.4만 |
|---|
| 2026.03.26 | ₩12,722 | ₩13,029 | ₩12,656 | ₩12,842 | +0.94% | 24.1만 |
|---|
| 2026.03.25 | ₩12,909 | ₩12,949 | ₩12,602 | ₩12,789 | -0.93% | 24.3만 |
|---|
| 2026.03.24 | ₩13,336 | ₩13,536 | ₩12,736 | ₩12,789 | -4.10% | 19.6만 |
|---|
| 2026.03.23 | ₩13,509 | ₩13,603 | ₩13,016 | ₩13,469 | -0.30% | 43.1만 |
|---|
| 2026.03.20 | ₩13,603 | ₩13,736 | ₩13,122 | ₩13,336 | -1.96% | 70.1만 |
|---|
| 2026.03.19 | ₩13,402 | ₩13,589 | ₩13,296 | ₩13,429 | +0.20% | 17.3만 |
|---|
| 2026.03.18 | ₩13,269 | ₩13,523 | ₩13,042 | ₩13,469 | +1.51% | 18.5만 |
|---|
| 2026.03.17 | ₩13,442 | ₩13,576 | ₩13,349 | ₩13,402 | -0.30% | 27.5만 |
|---|
| 2026.03.16 | ₩13,042 | ₩13,523 | ₩12,869 | ₩13,402 | +2.76% | 30.4만 |
|---|
| 2026.03.13 | ₩12,709 | ₩12,882 | ₩12,296 | ₩12,829 | +0.94% | 44.7만 |
|---|
| 2026.03.12 | ₩13,362 | ₩13,402 | ₩12,589 | ₩12,709 | -4.89% | 42.3만 |
|---|
| 2026.03.11 | ₩14,309 | ₩14,483 | ₩13,389 | ₩13,496 | -5.68% | 57.1만 |
|---|
| 2026.03.10 | ₩14,109 | ₩14,496 | ₩14,029 | ₩14,309 | +1.42% | 16.3만 |
|---|
| 2026.03.09 | ₩14,176 | ₩14,429 | ₩13,816 | ₩14,229 | +0.38% | 30.2만 |
|---|
| 2026.03.06 | ₩14,176 | ₩14,403 | ₩14,003 | ₩14,363 | +1.32% | 13.8만 |
|---|
| 2026.03.05 | ₩14,189 | ₩14,496 | ₩14,176 | ₩14,403 | +1.50% | 19.2만 |
|---|
| 2026.03.04 | ₩14,083 | ₩14,336 | ₩13,816 | ₩14,283 | +1.42% | 15.1만 |
|---|
| 2026.03.03 | ₩13,669 | ₩13,963 | ₩13,576 | ₩13,949 | +2.05% | 19.2만 |
|---|
| 2026.03.02 | ₩13,789 | ₩14,069 | ₩13,669 | ₩13,923 | +0.97% | 15.4만 |
|---|
| 2026.02.27 | ₩13,909 | ₩14,109 | ₩13,829 | ₩14,043 | +0.96% | 12.4만 |
|---|
| 2026.02.26 | ₩14,123 | ₩14,363 | ₩13,789 | ₩13,909 | -1.51% | 46.6만 |
|---|
| 2026.02.25 | ₩13,883 | ₩14,243 | ₩13,709 | ₩14,203 | +2.31% | 15.1만 |
|---|
| 2026.02.24 | ₩14,163 | ₩14,389 | ₩13,909 | ₩13,976 | -1.32% | 25.6만 |
|---|
| 2026.02.23 | ₩14,149 | ₩14,323 | ₩13,803 | ₩14,136 | -0.09% | 26.1만 |
|---|
| 2026.02.20 | ₩14,189 | ₩14,296 | ₩13,896 | ₩14,176 | -0.09% | 23.6만 |
|---|
| 2026.02.19 | ₩14,003 | ₩14,216 | ₩13,469 | ₩14,163 | +1.14% | 81.1만 |
|---|
| 2026.02.18 | ₩14,003 | ₩14,736 | ₩13,536 | ₩14,283 | +2.00% | 45.6만 |
|---|
| 2026.02.17 | ₩14,376 | ₩14,456 | ₩14,083 | ₩14,403 | +0.19% | 17.6만 |
|---|
| 2026.02.13 | ₩14,656 | ₩14,989 | ₩14,336 | ₩14,363 | -2.00% | 12.5만 |
|---|
| 2026.02.12 | ₩14,496 | ₩14,576 | ₩14,229 | ₩14,416 | -0.55% | 15.8만 |
|---|
| 2026.02.11 | ₩14,869 | ₩14,869 | ₩14,403 | ₩14,469 | -2.69% | 20.8만 |
|---|
| 2026.02.10 | ₩15,123 | ₩15,443 | ₩14,856 | ₩14,856 | -1.76% | 18.2만 |
|---|
| 2026.02.09 | ₩15,096 | ₩15,296 | ₩14,869 | ₩15,069 | -0.18% | 13.1만 |
|---|
| 2026.02.06 | ₩14,429 | ₩15,483 | ₩14,429 | ₩15,149 | +4.99% | 36.9만 |
|---|
| 2026.02.05 | ₩14,949 | ₩15,083 | ₩14,416 | ₩14,443 | -3.39% | 20.8만 |
|---|
| 2026.02.04 | ₩14,883 | ₩14,989 | ₩14,589 | ₩14,856 | -0.18% | 18.8만 |
|---|
| 2026.02.03 | ₩15,309 | ₩15,443 | ₩14,603 | ₩14,683 | -4.09% | 18.2만 |
|---|
| 2026.02.02 | ₩15,083 | ₩15,883 | ₩15,083 | ₩15,336 | +1.68% | 36.4만 |
|---|
| 2026.01.30 | ₩14,736 | ₩15,350 | ₩14,603 | ₩15,256 | +3.53% | 29.8만 |
|---|
| 2026.01.29 | ₩14,896 | ₩14,989 | ₩14,709 | ₩14,869 | -0.18% | 13.5만 |
|---|
| 2026.01.28 | ₩15,269 | ₩15,670 | ₩14,896 | ₩14,923 | -2.27% | 21.8만 |
|---|
| 2026.01.27 | ₩15,990 | ₩16,003 | ₩15,043 | ₩15,283 | -4.42% | 33.2만 |
|---|
| 2026.01.26 | ₩16,136 | ₩16,190 | ₩15,656 | ₩16,003 | -0.83% | 15.5만 |
|---|
| 2026.01.23 | ₩15,603 | ₩16,136 | ₩15,483 | ₩16,070 | +2.99% | 16.9만 |
|---|
| 2026.01.22 | ₩15,790 | ₩15,963 | ₩15,390 | ₩15,603 | -1.18% | 16.5만 |
|---|
| 2026.01.21 | ₩15,603 | ₩15,950 | ₩15,376 | ₩15,736 | +0.85% | 23.5만 |
|---|
| 2026.01.20 | ₩15,630 | ₩15,723 | ₩15,443 | ₩15,550 | -0.51% | 13.6만 |
|---|
| 2026.01.16 | ₩15,723 | ₩15,816 | ₩15,576 | ₩15,763 | +0.25% | 21.2만 |
|---|
| 2026.01.15 | ₩15,776 | ₩15,870 | ₩15,443 | ₩15,776 | 0.00% | 25.4만 |
|---|
| 2026.01.14 | ₩15,750 | ₩16,030 | ₩15,550 | ₩15,576 | -1.10% | 17.1만 |
|---|
| 2026.01.13 | ₩15,616 | ₩15,803 | ₩15,483 | ₩15,736 | +0.77% | 19.9만 |
|---|
| 2026.01.12 | ₩15,256 | ₩15,683 | ₩15,096 | ₩15,590 | +2.19% | 20.4만 |
|---|
| 2026.01.09 | ₩14,763 | ₩15,296 | ₩14,589 | ₩15,229 | +3.16% | 29.1만 |
|---|
| 2026.01.08 | ₩14,163 | ₩15,016 | ₩14,163 | ₩14,709 | +3.86% | 18.7만 |
|---|
| 2026.01.07 | ₩14,509 | ₩14,509 | ₩14,003 | ₩14,256 | -1.75% | 19.7만 |
|---|
| 2026.01.06 | ₩14,576 | ₩14,856 | ₩14,363 | ₩14,443 | -0.91% | 52.5만 |
|---|
| 2026.01.05 | ₩13,589 | ₩14,629 | ₩13,469 | ₩14,603 | +7.46% | 40만 |
|---|
| 2026.01.02 | ₩14,256 | ₩14,376 | ₩13,789 | ₩13,869 | -2.71% | 16.1만 |
|---|
| 2025.12.31 | ₩14,003 | ₩14,256 | ₩13,976 | ₩14,243 | +1.71% | 18.7만 |
|---|
| 2025.12.30 | ₩14,016 | ₩14,189 | ₩13,923 | ₩14,056 | +0.29% | 24.2만 |
|---|
| 2025.12.29 | ₩14,669 | ₩14,856 | ₩14,043 | ₩14,056 | -4.18% | 26.4만 |
|---|
| 2025.12.26 | ₩15,083 | ₩15,163 | ₩14,696 | ₩14,723 | -2.39% | 33.6만 |
|---|
| 2025.12.24 | ₩14,829 | ₩15,096 | ₩14,829 | ₩15,043 | +1.44% | 11.3만 |
|---|
| 2025.12.23 | ₩15,096 | ₩15,216 | ₩14,763 | ₩14,869 | -1.50% | 19.7만 |
|---|
| 2025.12.22 | ₩15,643 | ₩15,776 | ₩14,896 | ₩15,109 | -3.41% | 45.7만 |
|---|
| 2025.12.19 | ₩15,990 | ₩16,203 | ₩15,616 | ₩15,803 | -1.17% | 77.1만 |
|---|
| 2025.12.18 | ₩16,310 | ₩16,536 | ₩15,883 | ₩16,043 | -1.64% | 32.6만 |
|---|
| 2025.12.17 | ₩16,056 | ₩16,416 | ₩16,056 | ₩16,243 | +1.16% | 26.4만 |
|---|
| 2025.12.16 | ₩16,056 | ₩16,203 | ₩15,936 | ₩16,043 | -0.08% | 23.8만 |
|---|
| 2025.12.15 | ₩16,523 | ₩16,523 | ₩15,830 | ₩16,003 | -3.15% | 37.2만 |
|---|
| 2025.12.12 | ₩15,896 | ₩16,630 | ₩15,830 | ₩16,483 | +3.69% | 56.5만 |
|---|
| 2025.12.11 | ₩15,550 | ₩15,896 | ₩15,496 | ₩15,776 | +1.46% | 27만 |
|---|
| 2025.12.10 | ₩15,083 | ₩15,750 | ₩14,989 | ₩15,550 | +3.09% | 21만 |
|---|
| 2025.12.09 | ₩15,229 | ₩15,470 | ₩14,963 | ₩15,069 | -1.05% | 28만 |
|---|
| 2025.12.08 | ₩14,563 | ₩15,203 | ₩14,483 | ₩15,149 | +4.03% | 19.8만 |
|---|
| 2025.12.05 | ₩14,389 | ₩14,803 | ₩14,389 | ₩14,509 | +0.83% | 21.9만 |
|---|
| 2025.12.04 | ₩14,736 | ₩14,789 | ₩14,296 | ₩14,483 | -1.72% | 31.3만 |
|---|
| 2025.12.03 | ₩14,696 | ₩14,829 | ₩14,523 | ₩14,683 | -0.09% | 13.8만 |
|---|
| 2025.12.02 | ₩14,309 | ₩14,736 | ₩14,229 | ₩14,656 | +2.42% | 27.9만 |
|---|
| 2025.12.01 | ₩14,549 | ₩14,656 | ₩14,269 | ₩14,323 | -1.56% | 20.6만 |
|---|
| 2025.11.28 | ₩14,736 | ₩14,803 | ₩14,589 | ₩14,629 | -0.72% | 6.4만 |
|---|
| 2025.11.26 | ₩14,509 | ₩14,749 | ₩14,483 | ₩14,629 | +0.83% | 15.4만 |
|---|
| 2025.11.25 | ₩14,243 | ₩14,616 | ₩14,243 | ₩14,549 | +2.15% | 25.4만 |
|---|
| 2025.11.24 | ₩14,189 | ₩14,256 | ₩13,936 | ₩14,123 | -0.47% | 25.4만 |
|---|
| 2025.11.21 | ₩13,976 | ₩14,376 | ₩13,949 | ₩14,243 | +1.91% | 20.3만 |
|---|
| 2025.11.20 | ₩14,403 | ₩14,643 | ₩13,816 | ₩13,896 | -3.52% | 30.8만 |
|---|
| 2025.11.19 | ₩15,029 | ₩15,029 | ₩14,323 | ₩14,363 | -4.44% | 17.6만 |
|---|
| 2025.11.18 | ₩14,683 | ₩15,043 | ₩14,589 | ₩14,909 | +1.54% | 24.9만 |
|---|
| 2025.11.17 | ₩15,096 | ₩15,256 | ₩14,776 | ₩14,803 | -1.94% | 31.4만 |
|---|
| 2025.11.14 | ₩15,109 | ₩15,309 | ₩15,029 | ₩15,176 | +0.44% | 11.3만 |
|---|
| 2025.11.13 | ₩15,443 | ₩15,616 | ₩15,083 | ₩15,283 | -1.04% | 11만 |
|---|
| 2025.11.12 | ₩15,603 | ₩15,910 | ₩15,443 | ₩15,510 | -0.60% | 14.7만 |
|---|
| 2025.11.11 | ₩15,776 | ₩15,963 | ₩15,496 | ₩15,536 | -1.52% | 16.2만 |
|---|
| 2025.11.10 | ₩15,976 | ₩16,256 | ₩15,630 | ₩15,723 | -1.59% | 18.2만 |
|---|
| 2025.11.07 | ₩15,763 | ₩16,016 | ₩15,630 | ₩15,910 | +0.93% | 19.1만 |
|---|
| 2025.11.06 | ₩16,243 | ₩16,510 | ₩15,723 | ₩15,736 | -3.12% | 28.3만 |
|---|
| 2025.11.05 | ₩15,963 | ₩16,536 | ₩15,630 | ₩16,243 | +1.75% | 25.7만 |
|---|
| 2025.11.04 | ₩15,296 | ₩16,496 | ₩15,003 | ₩15,976 | +4.45% | 18.6만 |
|---|
| 2025.11.03 | ₩15,950 | ₩16,270 | ₩15,750 | ₩15,843 | -0.67% | 17.6만 |
|---|
| 2025.10.31 | ₩16,110 | ₩16,403 | ₩15,896 | ₩16,030 | -0.50% | 15.6만 |
|---|
| 2025.10.30 | ₩16,136 | ₩16,443 | ₩16,123 | ₩16,190 | +0.33% | 23만 |
|---|
| 2025.10.29 | ₩16,910 | ₩16,910 | ₩16,163 | ₩16,243 | -3.94% | 15.5만 |
|---|
| 2025.10.28 | ₩17,083 | ₩17,150 | ₩16,603 | ₩16,976 | -0.62% | 8.3만 |
|---|
| 2025.10.27 | ₩16,696 | ₩17,443 | ₩16,696 | ₩16,963 | +1.60% | 17.9만 |
|---|
| 2025.10.24 | ₩16,776 | ₩16,950 | ₩16,563 | ₩16,723 | -0.32% | 18.4만 |
|---|
| 2025.10.23 | ₩17,030 | ₩17,056 | ₩16,230 | ₩16,643 | -2.27% | 30만 |
|---|
| 2025.10.22 | ₩17,137 | ₩17,403 | ₩16,710 | ₩16,856 | -1.63% | 14.8만 |
|---|
| 2025.10.21 | ₩16,843 | ₩17,563 | ₩16,750 | ₩17,163 | +1.90% | 13.8만 |
|---|
| 2025.10.20 | ₩17,270 | ₩18,110 | ₩16,803 | ₩16,963 | -1.78% | 22.3만 |
|---|
| 2025.10.17 | ₩17,137 | ₩17,497 | ₩17,083 | ₩17,230 | +0.54% | 15.1만 |
|---|
| 2025.10.16 | ₩17,790 | ₩17,857 | ₩17,070 | ₩17,150 | -3.60% | 13.8만 |
|---|
| 2025.10.15 | ₩17,737 | ₩17,977 | ₩17,430 | ₩17,563 | -0.98% | 13.5만 |
|---|
| 2025.10.14 | ₩17,590 | ₩17,883 | ₩17,363 | ₩17,697 | +0.61% | 10.7만 |
|---|
| 2025.10.13 | ₩17,817 | ₩18,137 | ₩17,550 | ₩17,683 | -0.75% | 15.1만 |
|---|
| 2025.10.10 | ₩18,617 | ₩18,750 | ₩17,670 | ₩17,697 | -4.94% | 13.1만 |
|---|