시장 데이터를 불러오는 중
전체 종목
MKDWELL Tech Inc. - Ordinary Shares 과거 주가
MKDWELL Tech Inc. - Ordinary Shares · MKDW · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MKDWELL Tech Inc. - Ordinary Shares · MKDW · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,486 | ₩1,486 | ₩1,352 | ₩1,366 | -8.11% | 3만 |
| 2026.10.08 | ₩1,446 | ₩1,557 | ₩1,393 | ₩1,419 | -1.85% | 7.4만 |
| 2026.10.07 | ₩1,647 | ₩1,647 | ₩1,339 | ₩1,460 | -11.38% | 24.1만 |
| 2026.10.06 | ₩1,861 | ₩1,888 | ₩1,580 | ₩1,670 | -10.29% | 10만 |
| 2026.10.05 | ₩2,035 | ₩2,076 | ₩1,808 | ₩1,848 | -9.21% | 9.6만 |
| 2026.10.02 | ₩2,062 | ₩2,089 | ₩2,009 | ₩2,022 | -1.95% | 4만 |
| 2026.10.01 | ₩1,995 | ₩2,116 | ₩1,995 | ₩2,055 | +3.02% | 4만 |
| 2026.09.30 | ₩2,076 | ₩2,290 | ₩1,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,049 |
| -1.29% |
| 7.1만 |
| 2026.09.29 | ₩2,076 | ₩2,169 | ₩2,035 | ₩2,062 | -0.65% | 6.2만 |
|---|
| 2026.09.28 | ₩2,035 | ₩2,156 | ₩1,955 | ₩2,062 | +1.32% | 6.8만 |
|---|
| 2026.09.25 | ₩2,035 | ₩2,062 | ₩1,821 | ₩2,022 | -0.66% | 11.2만 |
|---|
| 2026.09.24 | ₩2,102 | ₩2,276 | ₩2,009 | ₩2,049 | -2.55% | 20.8만 |
|---|
| 2026.09.23 | ₩2,330 | ₩2,749 | ₩2,022 | ₩2,089 | -10.34% | 53.8만 |
|---|
| 2026.09.22 | ₩2,866 | ₩2,946 | ₩2,276 | ₩2,303 | -19.63% | 49.6만 |
|---|
| 2026.09.21 | ₩3,133 | ₩3,723 | ₩2,718 | ₩2,892 | -7.69% | 68.8만 |
|---|
| 2026.09.18 | ₩9,749 | ₩10,103 | ₩3,093 | ₩3,522 | -63.87% | 111.4만 |
|---|
| 2026.09.17 | ₩12,453 | ₩12,828 | ₩8,597 | ₩9,815 | -21.18% | 145.4만 |
|---|
| 2026.09.16 | ₩8,650 | ₩12,453 | ₩7,097 | ₩10,431 | +20.59% | 77.2만 |
|---|
| 2026.09.15 | ₩8,932 | ₩9,092 | ₩8,369 | ₩8,811 | -1.35% | 3.5만 |
|---|
| 2026.09.14 | ₩8,276 | ₩9,364 | ₩8,247 | ₩8,958 | +8.25% | 9.7만 |
|---|
| 2026.09.11 | ₩7,111 | ₩11,493 | ₩7,111 | ₩10,378 | +45.95% | 145.6만 |
|---|
| 2026.09.10 | ₩13,257 | ₩13,297 | ₩5,356 | ₩6,829 | -48.48% | 37.6만 |
|---|
| 2026.09.09 | ₩13,699 | ₩13,926 | ₩12,721 | ₩13,270 | -3.13% | 1.6만 |
|---|
| 2026.09.08 | ₩14,149 | ₩14,462 | ₩13,793 | ₩14,060 | -0.62% | 4.4천 |
|---|
| 2026.09.04 | ₩16,203 | ₩16,203 | ₩14,221 | ₩14,730 | -9.09% | 4.6천 |
|---|
| 2026.09.03 | ₩14,328 | ₩14,328 | ₩14,127 | ₩14,141 | -1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩14,502 | ₩15,359 | ₩14,060 | ₩15,359 | +5.91% | 3.5천 |
|---|
| 2026.09.01 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,703 | ₩15,386 | ₩14,703 | ₩14,722 | +0.13% | 2천 |
|---|
| 2026.08.28 | ₩14,127 | ₩14,127 | ₩14,127 | ₩14,127 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩15,299 | ₩15,299 | ₩15,299 | ₩15,299 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩15,299 | ₩15,299 | ₩15,299 | ₩15,299 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩15,399 | ₩15,399 | ₩15,399 | ₩15,399 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩14,743 | ₩14,864 | ₩14,743 | ₩14,864 | +0.82% | 1.3천 |
|---|
| 2026.08.21 | ₩14,743 | ₩15,935 | ₩14,743 | ₩14,821 | +0.53% | 2.1천 |
|---|
| 2026.08.20 | ₩14,743 | ₩14,743 | ₩14,743 | ₩14,743 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,743 | ₩14,743 | ₩14,743 | ₩14,743 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,730 | ₩14,850 | ₩14,730 | ₩14,743 | +0.09% | 1.8천 |
|---|
| 2026.08.17 | ₩15,413 | ₩15,654 | ₩15,413 | ₩15,654 | +1.56% | 800 |
|---|
| 2026.08.14 | ₩15,654 | ₩15,654 | ₩15,654 | ₩15,654 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩15,058 | ₩15,654 | ₩15,058 | ₩15,654 | +3.96% | 1.9천 |
|---|
| 2026.08.12 | ₩14,529 | ₩14,529 | ₩14,529 | ₩14,529 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,859 | ₩15,520 | ₩13,793 | ₩14,529 | +4.83% | 3.7천 |
|---|
| 2026.08.10 | ₩15,306 | ₩15,670 | ₩15,165 | ₩15,670 | +2.38% | 1.4천 |
|---|
| 2026.08.07 | ₩14,998 | ₩15,801 | ₩14,998 | ₩15,801 | +5.36% | 2.5천 |
|---|
| 2026.08.06 | ₩14,757 | ₩15,399 | ₩14,757 | ₩14,757 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩15,422 | ₩15,460 | ₩15,422 | ₩15,460 | +0.24% | 900 |
|---|
| 2026.08.04 | ₩15,576 | ₩15,576 | ₩15,576 | ₩15,576 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩15,989 | ₩16,002 | ₩14,940 | ₩14,940 | -6.56% | 1.1천 |
|---|
| 2026.07.31 | ₩14,730 | ₩15,547 | ₩14,730 | ₩15,132 | +2.73% | 6.3천 |
|---|
| 2026.07.30 | ₩15,172 | ₩15,574 | ₩14,958 | ₩15,152 | -0.13% | 3.7천 |
|---|
| 2026.07.29 | ₩15,292 | ₩15,292 | ₩15,292 | ₩15,292 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,225 | ₩15,460 | ₩15,225 | ₩15,292 | +0.44% | 2.5천 |
|---|
| 2026.07.27 | ₩15,399 | ₩15,815 | ₩15,386 | ₩15,466 | +0.43% | 6.8천 |
|---|
| 2026.07.24 | ₩16,006 | ₩16,006 | ₩15,701 | ₩15,701 | -1.91% | 2.1천 |
|---|
| 2026.07.23 | ₩16,096 | ₩16,096 | ₩16,066 | ₩16,069 | -0.17% | 1.5천 |
|---|
| 2026.07.22 | ₩17,328 | ₩17,328 | ₩15,935 | ₩16,069 | -7.26% | 1.7천 |
|---|
| 2026.07.21 | ₩15,788 | ₩16,029 | ₩15,694 | ₩15,828 | +0.25% | 3천 |
|---|
| 2026.07.20 | ₩14,877 | ₩15,705 | ₩14,636 | ₩15,694 | +5.49% | 2.8천 |
|---|
| 2026.07.17 | ₩15,399 | ₩15,533 | ₩14,328 | ₩14,944 | -2.96% | 3.1천 |
|---|
| 2026.07.16 | ₩14,435 | ₩15,480 | ₩14,435 | ₩15,239 | +5.57% | 2.4천 |
|---|
| 2026.07.15 | ₩15,466 | ₩15,587 | ₩14,864 | ₩15,507 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩15,808 | ₩15,808 | ₩15,399 | ₩15,399 | -2.58% | 1.5만 |
|---|
| 2026.07.13 | ₩15,667 | ₩15,868 | ₩15,547 | ₩15,547 | -0.77% | 1.9천 |
|---|
| 2026.07.10 | ₩15,533 | ₩15,801 | ₩15,165 | ₩15,667 | +0.86% | 3.2천 |
|---|
| 2026.07.09 | ₩15,975 | ₩16,069 | ₩15,801 | ₩16,069 | +0.59% | 2.8천 |
|---|
| 2026.07.08 | ₩15,600 | ₩15,741 | ₩15,413 | ₩15,693 | +0.59% | 1.3천 |
|---|
| 2026.07.07 | ₩15,868 | ₩16,069 | ₩15,667 | ₩15,667 | -1.27% | 6천 |
|---|
| 2026.07.06 | ₩14,998 | ₩16,002 | ₩14,743 | ₩15,681 | +4.55% | 4.3천 |
|---|
| 2026.07.02 | ₩16,069 | ₩16,069 | ₩15,533 | ₩15,801 | -1.67% | 3.1천 |
|---|
| 2026.07.01 | ₩15,935 | ₩15,935 | ₩15,667 | ₩15,801 | -0.84% | 5.4천 |
|---|
| 2026.06.30 | ₩15,801 | ₩16,136 | ₩15,667 | ₩15,935 | +0.85% | 1.2만 |
|---|
| 2026.06.29 | ₩15,654 | ₩16,457 | ₩15,507 | ₩15,533 | -0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩14,569 | ₩16,179 | ₩14,569 | ₩15,507 | +6.43% | 1.7만 |
|---|
| 2026.06.25 | ₩13,806 | ₩14,328 | ₩13,578 | ₩14,301 | +3.59% | 8.9천 |
|---|
| 2026.06.24 | ₩12,708 | ₩13,538 | ₩12,708 | ₩13,538 | +6.53% | 3.3만 |
|---|
| 2026.06.23 | ₩12,186 | ₩13,859 | ₩12,186 | ₩12,962 | +6.37% | 1.7만 |
|---|
| 2026.06.22 | ₩12,152 | ₩12,855 | ₩12,012 | ₩12,386 | +1.93% | 2.8만 |
|---|
| 2026.06.18 | ₩13,163 | ₩13,163 | ₩11,851 | ₩12,266 | -6.82% | 7만 |
|---|
| 2026.06.17 | ₩11,704 | ₩12,721 | ₩11,704 | ₩12,420 | +6.12% | 15.5만 |
|---|
| 2026.06.16 | ₩12,788 | ₩12,788 | ₩11,730 | ₩12,038 | -5.86% | 2.8만 |
|---|
| 2026.06.15 | ₩11,637 | ₩13,123 | ₩11,114 | ₩13,043 | +12.08% | 1.4만 |
|---|
| 2026.06.12 | ₩11,771 | ₩11,864 | ₩10,833 | ₩11,637 | -1.14% | 3.9만 |
|---|
| 2026.06.11 | ₩11,570 | ₩11,771 | ₩11,543 | ₩11,771 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩11,623 | ₩11,717 | ₩11,623 | ₩11,717 | +0.81% | 1.3천 |
|---|
| 2026.06.09 | ₩11,402 | ₩11,650 | ₩11,402 | ₩11,637 | +2.06% | 1.5천 |
|---|
| 2026.06.08 | ₩11,272 | ₩11,717 | ₩11,272 | ₩11,677 | +3.59% | 3천 |
|---|
| 2026.06.05 | ₩11,396 | ₩11,757 | ₩11,248 | ₩11,369 | -0.24% | 3.7천 |
|---|
| 2026.06.04 | ₩11,007 | ₩12,171 | ₩10,860 | ₩11,412 | +3.67% | 1만 |
|---|
| 2026.06.03 | ₩10,646 | ₩10,987 | ₩10,579 | ₩10,579 | -0.63% | 4.5천 |
|---|
| 2026.06.02 | ₩11,797 | ₩11,904 | ₩10,753 | ₩10,753 | -8.85% | 8.2천 |
|---|
| 2026.06.01 | ₩11,757 | ₩11,998 | ₩11,623 | ₩11,623 | -1.14% | 1만 |
|---|
| 2026.05.29 | ₩11,409 | ₩12,253 | ₩11,138 | ₩11,610 | +1.76% | 1.5만 |
|---|
| 2026.05.28 | ₩10,833 | ₩11,717 | ₩10,833 | ₩11,704 | +8.03% | 6.3천 |
|---|
| 2026.05.27 | ₩11,315 | ₩11,369 | ₩10,860 | ₩11,047 | -2.37% | 8천 |
|---|
| 2026.05.26 | ₩10,847 | ₩11,128 | ₩10,739 | ₩11,128 | +2.59% | 9.5천 |
|---|
| 2026.05.22 | ₩9,909 | ₩10,900 | ₩9,909 | ₩10,860 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩9,976 | ₩12,855 | ₩8,262 | ₩10,378 | +4.03% | 16.5만 |
|---|
| 2026.05.20 | ₩10,016 | ₩10,043 | ₩9,862 | ₩9,902 | -1.14% | 1.7만 |
|---|
| 2026.05.19 | ₩9,454 | ₩9,936 | ₩9,454 | ₩9,909 | +4.82% | 2.7만 |
|---|
| 2026.05.18 | ₩9,775 | ₩9,775 | ₩9,360 | ₩9,441 | -3.42% | 3.9천 |
|---|
| 2026.05.15 | ₩9,240 | ₩9,775 | ₩9,240 | ₩9,775 | +5.80% | 2.8천 |
|---|
| 2026.05.14 | ₩9,909 | ₩9,909 | ₩9,668 | ₩9,668 | -2.43% | 3.4천 |
|---|
| 2026.05.13 | ₩9,521 | ₩9,521 | ₩9,521 | ₩9,521 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩9,467 | ₩10,040 | ₩9,467 | ₩9,641 | +1.84% | 2.6천 |
|---|
| 2026.05.11 | ₩9,749 | ₩9,963 | ₩9,682 | ₩9,708 | -0.41% | 3천 |
|---|
| 2026.05.08 | ₩9,668 | ₩9,762 | ₩9,641 | ₩9,762 | +0.97% | 1.4천 |
|---|
| 2026.05.07 | ₩9,762 | ₩10,043 | ₩9,749 | ₩9,862 | +1.03% | 2.7천 |
|---|
| 2026.05.06 | ₩9,347 | ₩9,775 | ₩9,347 | ₩9,708 | +3.87% | 7.9천 |
|---|
| 2026.05.05 | ₩9,641 | ₩9,815 | ₩9,400 | ₩9,400 | -2.50% | 9.1천 |
|---|
| 2026.05.04 | ₩9,574 | ₩9,856 | ₩9,574 | ₩9,641 | +0.70% | 9.1천 |
|---|
| 2026.05.01 | ₩9,360 | ₩9,842 | ₩9,266 | ₩9,548 | +2.00% | 8.1천 |
|---|
| 2026.04.30 | ₩9,538 | ₩9,588 | ₩9,347 | ₩9,347 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩9,842 | ₩9,842 | ₩9,092 | ₩9,307 | -5.44% | 1.1만 |
|---|
| 2026.04.28 | ₩9,534 | ₩10,244 | ₩9,521 | ₩9,842 | +3.23% | 1.7만 |
|---|
| 2026.04.27 | ₩9,641 | ₩9,655 | ₩9,146 | ₩9,293 | -3.61% | 1.1만 |
|---|
| 2026.04.24 | ₩9,507 | ₩9,762 | ₩9,106 | ₩9,601 | +0.99% | 1.7만 |
|---|
| 2026.04.23 | ₩9,896 | ₩9,896 | ₩9,266 | ₩9,507 | -3.92% | 8.3천 |
|---|
| 2026.04.22 | ₩10,043 | ₩10,056 | ₩9,842 | ₩9,856 | -1.87% | 7.4천 |
|---|
| 2026.04.21 | ₩10,351 | ₩10,445 | ₩9,762 | ₩9,762 | -5.69% | 1.2만 |
|---|
| 2026.04.20 | ₩10,217 | ₩10,713 | ₩9,945 | ₩10,351 | +1.31% | 9.3천 |
|---|
| 2026.04.17 | ₩11,081 | ₩11,235 | ₩10,488 | ₩10,498 | -5.26% | 1.3만 |
|---|
| 2026.04.16 | ₩11,181 | ₩11,409 | ₩11,021 | ₩11,074 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩10,177 | ₩11,583 | ₩9,976 | ₩11,369 | +11.71% | 5.1만 |
|---|
| 2026.04.14 | ₩11,302 | ₩11,690 | ₩9,695 | ₩9,936 | -12.09% | 3.7만 |
|---|
| 2026.04.13 | ₩10,820 | ₩11,797 | ₩10,820 | ₩11,315 | +4.58% | 4.2만 |
|---|
| 2026.04.10 | ₩9,615 | ₩10,914 | ₩9,443 | ₩10,847 | +12.81% | 6.5만 |
|---|
| 2026.04.09 | ₩9,374 | ₩9,507 | ₩9,242 | ₩9,481 | +1.14% | 1.7만 |
|---|
| 2026.04.08 | ₩9,400 | ₩9,641 | ₩9,119 | ₩9,173 | -2.42% | 1.8만 |
|---|
| 2026.04.07 | ₩8,999 | ₩9,655 | ₩8,865 | ₩9,307 | +3.42% | 2.9만 |
|---|
| 2026.04.06 | ₩9,173 | ₩9,635 | ₩8,865 | ₩9,106 | -0.73% | 2.7만 |
|---|
| 2026.04.02 | ₩9,735 | ₩10,190 | ₩8,933 | ₩9,360 | -3.85% | 4.3만 |
|---|
| 2026.04.01 | ₩8,316 | ₩9,494 | ₩8,316 | ₩9,387 | +12.88% | 11.1만 |
|---|
| 2026.03.31 | ₩8,115 | ₩9,574 | ₩7,579 | ₩8,276 | +1.98% | 13.5만 |
|---|
| 2026.03.30 | ₩7,365 | ₩12,052 | ₩7,365 | ₩8,503 | +15.45% | 98.4만 |
|---|
| 2026.03.27 | ₩10,043 | ₩10,445 | ₩5,356 | ₩6,441 | -35.87% | 36만 |
|---|
| 2026.03.26 | ₩7,030 | ₩10,445 | ₩6,695 | ₩10,445 | +48.57% | 109만 |
|---|
| 2026.03.25 | ₩4,379 | ₩7,405 | ₩4,352 | ₩7,003 | +59.94% | 229.2만 |
|---|
| 2026.03.24 | ₩3,000 | ₩4,794 | ₩2,946 | ₩4,111 | +37.05% | 439.5만 |
|---|
| 2026.03.23 | ₩2,907 | ₩3,013 | ₩2,906 | ₩2,985 | +2.67% | 2.6천 |
|---|
| 2026.03.20 | ₩2,892 | ₩2,946 | ₩2,866 | ₩2,933 | +1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩3,040 | ₩3,120 | ₩2,692 | ₩2,866 | -5.73% | 2.6천 |
|---|
| 2026.03.18 | ₩3,050 | ₩3,057 | ₩2,946 | ₩2,973 | -2.55% | 3.4천 |
|---|
| 2026.03.17 | ₩3,057 | ₩3,274 | ₩3,000 | ₩3,174 | +3.81% | 3.3천 |
|---|
| 2026.03.16 | ₩2,933 | ₩3,040 | ₩2,879 | ₩3,040 | +3.65% | 3.2천 |
|---|
| 2026.03.13 | ₩3,200 | ₩3,281 | ₩2,906 | ₩2,906 | -9.21% | 1.8천 |
|---|
| 2026.03.12 | ₩3,281 | ₩3,281 | ₩3,160 | ₩3,187 | -2.86% | 3.5천 |
|---|
| 2026.03.11 | ₩3,120 | ₩3,267 | ₩3,040 | ₩3,187 | +2.15% | 9.7천 |
|---|
| 2026.03.10 | ₩2,812 | ₩3,133 | ₩2,759 | ₩3,093 | +10.00% | 2.4만 |
|---|
| 2026.03.09 | ₩3,147 | ₩3,147 | ₩2,772 | ₩2,772 | -11.91% | 5.4천 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,334 | ₩2,812 | ₩3,133 | -2.09% | 1.9만 |
|---|
| 2026.03.05 | ₩3,294 | ₩3,388 | ₩3,163 | ₩3,175 | -3.62% | 8.7천 |
|---|
| 2026.03.04 | ₩3,227 | ₩3,495 | ₩2,939 | ₩3,401 | +5.39% | 3.9만 |
|---|
| 2026.03.03 | ₩4,017 | ₩4,352 | ₩2,678 | ₩3,271 | -18.57% | 23.4만 |
|---|
| 2026.03.02 | ₩3,214 | ₩4,352 | ₩3,107 | ₩3,602 | +12.08% | 33만 |
|---|
| 2026.02.27 | ₩3,415 | ₩3,415 | ₩3,160 | ₩3,214 | -5.88% | 1.9만 |
|---|
| 2026.02.26 | ₩3,468 | ₩3,468 | ₩3,281 | ₩3,334 | -3.86% | 5.9천 |
|---|
| 2026.02.25 | ₩3,214 | ₩3,743 | ₩3,214 | ₩3,629 | +12.92% | 7.2만 |
|---|
| 2026.02.24 | ₩3,093 | ₩3,174 | ₩3,026 | ₩3,147 | +1.73% | 6.5천 |
|---|
| 2026.02.23 | ₩2,986 | ₩3,200 | ₩2,973 | ₩3,147 | +5.38% | 4.6만 |
|---|
| 2026.02.20 | ₩2,852 | ₩2,946 | ₩2,813 | ₩2,946 | +3.29% | 8.5천 |
|---|
| 2026.02.19 | ₩2,825 | ₩2,872 | ₩2,732 | ₩2,866 | +1.42% | 1.4만 |
|---|
| 2026.02.18 | ₩2,700 | ₩2,839 | ₩2,692 | ₩2,812 | +4.17% | 1.9만 |
|---|
| 2026.02.17 | ₩2,705 | ₩2,784 | ₩2,611 | ₩2,692 | -0.50% | 5.9만 |
|---|
| 2026.02.13 | ₩2,718 | ₩3,013 | ₩2,678 | ₩2,852 | +4.93% | 32만 |
|---|
| 2026.02.12 | ₩2,745 | ₩2,946 | ₩2,692 | ₩2,772 | +0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩2,571 | ₩2,812 | ₩2,544 | ₩2,692 | +4.69% | 5.3만 |
|---|
| 2026.02.10 | ₩2,852 | ₩2,973 | ₩2,290 | ₩2,611 | -8.45% | 5.9만 |
|---|
| 2026.02.09 | ₩2,933 | ₩3,026 | ₩2,812 | ₩2,879 | -1.83% | 4.7만 |
|---|
| 2026.02.06 | ₩2,772 | ₩3,107 | ₩2,725 | ₩3,026 | +9.18% | 9.8만 |
|---|
| 2026.02.05 | ₩3,053 | ₩3,174 | ₩2,678 | ₩2,839 | -7.02% | 12.1만 |
|---|
| 2026.02.04 | ₩3,736 | ₩3,736 | ₩2,852 | ₩3,187 | -14.70% | 63.6만 |
|---|
| 2026.02.03 | ₩3,776 | ₩3,950 | ₩3,696 | ₩3,883 | +2.84% | 3.5만 |
|---|
| 2026.02.02 | ₩4,057 | ₩4,057 | ₩3,776 | ₩3,803 | -6.27% | 4.3만 |
|---|
| 2026.01.30 | ₩3,937 | ₩4,258 | ₩3,870 | ₩4,178 | +6.12% | 12.4만 |
|---|
| 2026.01.29 | ₩4,071 | ₩4,071 | ₩3,776 | ₩3,843 | -5.59% | 8.7만 |
|---|
| 2026.01.28 | ₩4,419 | ₩4,419 | ₩3,751 | ₩4,111 | -6.97% | 14만 |
|---|
| 2026.01.27 | ₩4,352 | ₩4,644 | ₩3,950 | ₩4,513 | +3.69% | 15.3만 |
|---|
| 2026.01.26 | ₩4,566 | ₩4,606 | ₩3,776 | ₩4,392 | -3.81% | 8.3만 |
|---|
| 2026.01.23 | ₩4,419 | ₩4,580 | ₩4,178 | ₩4,539 | +2.73% | 6.3만 |
|---|
| 2026.01.22 | ₩6,428 | ₩6,428 | ₩4,178 | ₩4,660 | -27.50% | 13.8만 |
|---|
| 2026.01.21 | ₩6,267 | ₩6,428 | ₩6,146 | ₩6,267 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩6,227 | ₩6,548 | ₩6,106 | ₩6,307 | +1.29% | 2.4만 |
|---|
| 2026.01.16 | ₩6,548 | ₩6,709 | ₩6,227 | ₩6,227 | -4.91% | 2.1만 |
|---|
| 2026.01.15 | ₩6,669 | ₩6,829 | ₩6,428 | ₩6,669 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩6,548 | ₩6,950 | ₩6,267 | ₩6,950 | +6.13% | 2.3만 |
|---|
| 2026.01.13 | ₩7,111 | ₩7,111 | ₩6,508 | ₩6,749 | -5.08% | 3.8만 |
|---|
| 2026.01.12 | ₩7,432 | ₩7,432 | ₩7,030 | ₩7,111 | -4.32% | 2.5만 |
|---|
| 2026.01.09 | ₩7,030 | ₩7,352 | ₩7,030 | ₩7,151 | +1.71% | 7.1만 |
|---|
| 2026.01.08 | ₩6,669 | ₩7,151 | ₩6,628 | ₩6,829 | +2.41% | 7.9만 |
|---|
| 2026.01.07 | ₩6,508 | ₩7,070 | ₩6,468 | ₩6,950 | +6.79% | 11.2만 |
|---|
| 2026.01.06 | ₩6,227 | ₩7,231 | ₩5,986 | ₩6,588 | +5.81% | 14.4만 |
|---|
| 2026.01.05 | ₩8,637 | ₩8,677 | ₩5,946 | ₩6,628 | -23.26% | 277.5만 |
|---|
| 2026.01.02 | ₩6,588 | ₩6,628 | ₩6,428 | ₩6,628 | +0.61% | 65만 |
|---|
| 2025.12.31 | ₩6,026 | ₩6,829 | ₩6,026 | ₩6,428 | +6.67% | 5.5천 |
|---|
| 2025.12.30 | ₩6,789 | ₩6,990 | ₩6,588 | ₩6,829 | +0.59% | 1.1만 |
|---|
| 2025.12.29 | ₩7,673 | ₩7,673 | ₩6,869 | ₩7,111 | -7.33% | 9.8천 |
|---|
| 2025.12.26 | ₩7,231 | ₩7,552 | ₩7,231 | ₩7,552 | +4.44% | 877 |
|---|
| 2025.12.24 | ₩7,713 | ₩7,793 | ₩7,191 | ₩7,512 | -2.60% | 5.5천 |
|---|
| 2025.12.23 | ₩7,593 | ₩7,793 | ₩6,910 | ₩7,432 | -2.12% | 7.8천 |
|---|
| 2025.12.22 | ₩7,834 | ₩7,834 | ₩7,593 | ₩7,793 | -0.51% | 1.5천 |
|---|
| 2025.12.19 | ₩7,432 | ₩7,793 | ₩7,352 | ₩7,793 | +4.86% | 2.2천 |
|---|
| 2025.12.18 | ₩7,030 | ₩7,552 | ₩6,829 | ₩7,432 | +5.71% | 6.2천 |
|---|
| 2025.12.17 | ₩7,352 | ₩7,633 | ₩7,352 | ₩7,593 | +3.28% | 3.3천 |
|---|
| 2025.12.16 | ₩7,834 | ₩7,834 | ₩7,633 | ₩7,753 | -1.03% | 4천 |
|---|
| 2025.12.15 | ₩8,235 | ₩8,235 | ₩7,593 | ₩7,834 | -4.88% | 1.1만 |
|---|
| 2025.12.12 | ₩8,034 | ₩8,195 | ₩8,034 | ₩8,195 | +2.00% | 4.2천 |
|---|
| 2025.12.11 | ₩8,235 | ₩8,235 | ₩8,034 | ₩8,235 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩8,075 | ₩8,235 | ₩8,075 | ₩8,235 | +1.99% | 5.7천 |
|---|
| 2025.12.09 | ₩8,276 | ₩8,276 | ₩8,075 | ₩8,235 | -0.49% | 8.7천 |
|---|
| 2025.12.08 | ₩8,115 | ₩8,276 | ₩7,914 | ₩8,235 | +1.49% | 5.9천 |
|---|
| 2025.12.05 | ₩8,034 | ₩8,155 | ₩7,633 | ₩8,115 | +1.00% | 9.1천 |
|---|
| 2025.12.04 | ₩8,034 | ₩8,316 | ₩7,954 | ₩8,075 | +0.50% | 4천 |
|---|
| 2025.12.03 | ₩8,075 | ₩8,235 | ₩7,914 | ₩8,155 | +1.00% | 5.2천 |
|---|
| 2025.12.02 | ₩7,834 | ₩8,316 | ₩7,834 | ₩8,235 | +5.13% | 5.8천 |
|---|
| 2025.12.01 | ₩8,356 | ₩8,356 | ₩8,034 | ₩8,276 | -0.96% | 2.1만 |
|---|
| 2025.11.28 | ₩7,633 | ₩8,396 | ₩7,633 | ₩8,316 | +8.95% | 3.4만 |
|---|
| 2025.11.26 | ₩7,271 | ₩7,793 | ₩7,231 | ₩7,753 | +6.63% | 1.6만 |
|---|
| 2025.11.25 | ₩7,191 | ₩7,593 | ₩7,191 | ₩7,392 | +2.79% | 1.2만 |
|---|
| 2025.11.24 | ₩7,231 | ₩7,472 | ₩7,070 | ₩7,472 | +3.33% | 1.9만 |
|---|
| 2025.11.21 | ₩6,990 | ₩7,231 | ₩6,829 | ₩7,231 | +3.45% | 9.8천 |
|---|
| 2025.11.20 | ₩6,990 | ₩7,231 | ₩6,628 | ₩7,231 | +3.45% | 1.8만 |
|---|
| 2025.11.19 | ₩6,588 | ₩7,231 | ₩6,428 | ₩7,191 | +9.15% | 2.9만 |
|---|
| 2025.11.18 | ₩6,187 | ₩6,789 | ₩6,187 | ₩6,789 | +9.74% | 1.9만 |
|---|
| 2025.11.17 | ₩6,307 | ₩6,749 | ₩6,106 | ₩6,307 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,231 | ₩7,231 | ₩5,825 | ₩6,588 | -8.89% | 151.4만 |
|---|
| 2025.11.13 | ₩7,231 | ₩8,195 | ₩6,869 | ₩8,034 | +11.11% | 4만 |
|---|
| 2025.11.12 | ₩7,191 | ₩7,633 | ₩7,151 | ₩7,231 | +0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩7,231 | ₩7,271 | ₩7,070 | ₩7,191 | -0.56% | 5.4천 |
|---|
| 2025.11.10 | ₩7,271 | ₩7,271 | ₩7,070 | ₩7,151 | -1.66% | 5.9천 |
|---|
| 2025.11.07 | ₩7,271 | ₩7,472 | ₩6,950 | ₩7,030 | -3.31% | 1.9만 |
|---|
| 2025.11.06 | ₩7,552 | ₩7,593 | ₩7,352 | ₩7,352 | -2.66% | 1.2만 |
|---|
| 2025.11.05 | ₩7,472 | ₩7,633 | ₩6,950 | ₩7,633 | +2.15% | 1.4만 |
|---|
| 2025.11.04 | ₩8,235 | ₩8,316 | ₩6,548 | ₩7,030 | -14.63% | 5.3만 |
|---|
| 2025.11.03 | ₩8,436 | ₩9,240 | ₩8,115 | ₩8,838 | +4.76% | 5.8만 |
|---|
| 2025.10.31 | ₩8,155 | ₩8,396 | ₩8,155 | ₩8,195 | +0.49% | 9.1천 |
|---|
| 2025.10.30 | ₩8,276 | ₩8,356 | ₩8,195 | ₩8,195 | -0.97% | 8.3천 |
|---|
| 2025.10.29 | ₩8,436 | ₩8,838 | ₩8,195 | ₩8,316 | -1.43% | 1.2만 |
|---|
| 2025.10.28 | ₩8,436 | ₩8,798 | ₩8,235 | ₩8,517 | +0.95% | 1.5만 |
|---|
| 2025.10.27 | ₩8,557 | ₩8,758 | ₩8,316 | ₩8,436 | -1.41% | 9.2천 |
|---|
| 2025.10.24 | ₩8,396 | ₩8,677 | ₩8,235 | ₩8,637 | +2.87% | 8.4천 |
|---|
| 2025.10.23 | ₩8,396 | ₩8,396 | ₩8,075 | ₩8,075 | -3.83% | 1.2만 |
|---|
| 2025.10.22 | ₩8,557 | ₩8,597 | ₩8,195 | ₩8,436 | -1.41% | 1.3만 |
|---|
| 2025.10.21 | ₩8,476 | ₩8,637 | ₩8,436 | ₩8,597 | +1.42% | 4.7천 |
|---|
| 2025.10.20 | ₩8,717 | ₩8,717 | ₩8,476 | ₩8,557 | -1.84% | 2.7천 |
|---|
| 2025.10.17 | ₩8,597 | ₩8,677 | ₩8,517 | ₩8,517 | -0.93% | 3.3천 |
|---|
| 2025.10.16 | ₩8,878 | ₩8,878 | ₩8,557 | ₩8,597 | -3.17% | 7.3천 |
|---|
| 2025.10.15 | ₩8,557 | ₩8,958 | ₩8,557 | ₩8,838 | +3.29% | 7.5천 |
|---|
| 2025.10.14 | ₩8,436 | ₩8,677 | ₩8,436 | ₩8,517 | +0.95% | 5.6천 |
|---|
| 2025.10.13 | ₩8,717 | ₩8,798 | ₩8,356 | ₩8,597 | -1.38% | 9.5천 |
|---|
| 2025.10.10 | ₩9,240 | ₩9,280 | ₩8,517 | ₩8,677 | -6.09% | 1.7만 |
|---|