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 | ₩1,487 | ₩1,487 | ₩1,353 | ₩1,367 | -8.11% | 3만 |
| 2026.10.08 | ₩1,447 | ₩1,558 | ₩1,394 | ₩1,420 | -1.85% | 7.4만 |
| 2026.10.07 | ₩1,648 | ₩1,648 | ₩1,340 | ₩1,461 | -11.38% | 24.1만 |
| 2026.10.06 | ₩1,863 | ₩1,889 | ₩1,581 | ₩1,671 | -10.29% | 10만 |
| 2026.10.05 | ₩2,037 | ₩2,077 | ₩1,809 | ₩1,849 | -9.21% | 9.6만 |
| 2026.10.02 | ₩2,064 | ₩2,090 | ₩2,010 | ₩2,023 | -1.95% | 4만 |
| 2026.10.01 | ₩1,997 | ₩2,117 | ₩1,997 | ₩2,057 | +3.02% | 4만 |
| 2026.09.30 | ₩2,077 | ₩2,291 | ₩1,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,050 |
| -1.29% |
| 7.1만 |
| 2026.09.29 | ₩2,077 | ₩2,171 | ₩2,037 | ₩2,064 | -0.65% | 6.2만 |
|---|
| 2026.09.28 | ₩2,037 | ₩2,157 | ₩1,956 | ₩2,064 | +1.32% | 6.8만 |
|---|
| 2026.09.25 | ₩2,037 | ₩2,064 | ₩1,822 | ₩2,023 | -0.66% | 11.2만 |
|---|
| 2026.09.24 | ₩2,104 | ₩2,278 | ₩2,010 | ₩2,050 | -2.55% | 20.8만 |
|---|
| 2026.09.23 | ₩2,332 | ₩2,751 | ₩2,023 | ₩2,090 | -10.34% | 53.8만 |
|---|
| 2026.09.22 | ₩2,868 | ₩2,948 | ₩2,278 | ₩2,305 | -19.63% | 49.6만 |
|---|
| 2026.09.21 | ₩3,136 | ₩3,725 | ₩2,720 | ₩2,894 | -7.69% | 68.8만 |
|---|
| 2026.09.18 | ₩9,755 | ₩10,110 | ₩3,095 | ₩3,524 | -63.87% | 111.4만 |
|---|
| 2026.09.17 | ₩12,462 | ₩12,837 | ₩8,603 | ₩9,822 | -21.18% | 145.4만 |
|---|
| 2026.09.16 | ₩8,657 | ₩12,462 | ₩7,102 | ₩10,439 | +20.59% | 77.2만 |
|---|
| 2026.09.15 | ₩8,938 | ₩9,099 | ₩8,375 | ₩8,817 | -1.35% | 3.5만 |
|---|
| 2026.09.14 | ₩8,281 | ₩9,371 | ₩8,253 | ₩8,965 | +8.25% | 9.7만 |
|---|
| 2026.09.11 | ₩7,116 | ₩11,501 | ₩7,116 | ₩10,385 | +45.95% | 145.6만 |
|---|
| 2026.09.10 | ₩13,266 | ₩13,306 | ₩5,360 | ₩6,834 | -48.48% | 37.6만 |
|---|
| 2026.09.09 | ₩13,708 | ₩13,936 | ₩12,730 | ₩13,280 | -3.13% | 1.6만 |
|---|
| 2026.09.08 | ₩14,159 | ₩14,472 | ₩13,802 | ₩14,070 | -0.62% | 4.4천 |
|---|
| 2026.09.04 | ₩16,214 | ₩16,214 | ₩14,231 | ₩14,740 | -9.09% | 4.6천 |
|---|
| 2026.09.03 | ₩14,338 | ₩14,338 | ₩14,137 | ₩14,151 | -1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩14,512 | ₩15,370 | ₩14,070 | ₩15,370 | +5.91% | 3.5천 |
|---|
| 2026.09.01 | ₩14,732 | ₩14,732 | ₩14,732 | ₩14,732 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,713 | ₩15,397 | ₩14,713 | ₩14,732 | +0.13% | 2천 |
|---|
| 2026.08.28 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩15,310 | ₩15,310 | ₩15,310 | ₩15,310 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩15,310 | ₩15,310 | ₩15,310 | ₩15,310 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩14,754 | ₩14,874 | ₩14,754 | ₩14,874 | +0.82% | 1.3천 |
|---|
| 2026.08.21 | ₩14,754 | ₩15,946 | ₩14,754 | ₩14,831 | +0.53% | 2.1천 |
|---|
| 2026.08.20 | ₩14,754 | ₩14,754 | ₩14,754 | ₩14,754 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,754 | ₩14,754 | ₩14,754 | ₩14,754 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,740 | ₩14,861 | ₩14,740 | ₩14,754 | +0.09% | 1.8천 |
|---|
| 2026.08.17 | ₩15,424 | ₩15,665 | ₩15,424 | ₩15,665 | +1.56% | 800 |
|---|
| 2026.08.14 | ₩15,665 | ₩15,665 | ₩15,665 | ₩15,665 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩15,069 | ₩15,665 | ₩15,069 | ₩15,665 | +3.96% | 1.9천 |
|---|
| 2026.08.12 | ₩14,539 | ₩14,539 | ₩14,539 | ₩14,539 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,869 | ₩15,531 | ₩13,802 | ₩14,539 | +4.83% | 3.7천 |
|---|
| 2026.08.10 | ₩15,316 | ₩15,681 | ₩15,176 | ₩15,681 | +2.38% | 1.4천 |
|---|
| 2026.08.07 | ₩15,008 | ₩15,812 | ₩15,008 | ₩15,812 | +5.36% | 2.5천 |
|---|
| 2026.08.06 | ₩14,767 | ₩15,410 | ₩14,767 | ₩14,767 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩15,433 | ₩15,471 | ₩15,433 | ₩15,471 | +0.24% | 900 |
|---|
| 2026.08.04 | ₩15,587 | ₩15,587 | ₩15,587 | ₩15,587 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩16,000 | ₩16,013 | ₩14,951 | ₩14,951 | -6.56% | 1.1천 |
|---|
| 2026.07.31 | ₩14,740 | ₩15,558 | ₩14,740 | ₩15,142 | +2.73% | 6.3천 |
|---|
| 2026.07.30 | ₩15,182 | ₩15,584 | ₩14,968 | ₩15,162 | -0.13% | 3.7천 |
|---|
| 2026.07.29 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,236 | ₩15,471 | ₩15,236 | ₩15,303 | +0.44% | 2.5천 |
|---|
| 2026.07.27 | ₩15,410 | ₩15,826 | ₩15,397 | ₩15,477 | +0.43% | 6.8천 |
|---|
| 2026.07.24 | ₩16,017 | ₩16,017 | ₩15,712 | ₩15,712 | -1.91% | 2.1천 |
|---|
| 2026.07.23 | ₩16,107 | ₩16,107 | ₩16,078 | ₩16,080 | -0.17% | 1.5천 |
|---|
| 2026.07.22 | ₩17,340 | ₩17,340 | ₩15,946 | ₩16,080 | -7.26% | 1.7천 |
|---|
| 2026.07.21 | ₩15,799 | ₩16,040 | ₩15,705 | ₩15,839 | +0.25% | 3천 |
|---|
| 2026.07.20 | ₩14,888 | ₩15,716 | ₩14,646 | ₩15,705 | +5.49% | 2.8천 |
|---|
| 2026.07.17 | ₩15,410 | ₩15,544 | ₩14,338 | ₩14,955 | -2.96% | 3.1천 |
|---|
| 2026.07.16 | ₩14,445 | ₩15,491 | ₩14,445 | ₩15,249 | +5.57% | 2.4천 |
|---|
| 2026.07.15 | ₩15,477 | ₩15,598 | ₩14,874 | ₩15,517 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩15,819 | ₩15,819 | ₩15,410 | ₩15,410 | -2.58% | 1.5만 |
|---|
| 2026.07.13 | ₩15,678 | ₩15,879 | ₩15,558 | ₩15,558 | -0.77% | 1.9천 |
|---|
| 2026.07.10 | ₩15,544 | ₩15,812 | ₩15,176 | ₩15,678 | +0.86% | 3.2천 |
|---|
| 2026.07.09 | ₩15,986 | ₩16,080 | ₩15,812 | ₩16,080 | +0.59% | 2.8천 |
|---|
| 2026.07.08 | ₩15,611 | ₩15,752 | ₩15,424 | ₩15,704 | +0.59% | 1.3천 |
|---|
| 2026.07.07 | ₩15,879 | ₩16,080 | ₩15,678 | ₩15,678 | -1.27% | 6천 |
|---|
| 2026.07.06 | ₩15,008 | ₩16,013 | ₩14,754 | ₩15,692 | +4.55% | 4.3천 |
|---|
| 2026.07.02 | ₩16,080 | ₩16,080 | ₩15,544 | ₩15,812 | -1.67% | 3.1천 |
|---|
| 2026.07.01 | ₩15,946 | ₩15,946 | ₩15,678 | ₩15,812 | -0.84% | 5.4천 |
|---|
| 2026.06.30 | ₩15,812 | ₩16,147 | ₩15,678 | ₩15,946 | +0.85% | 1.2만 |
|---|
| 2026.06.29 | ₩15,665 | ₩16,469 | ₩15,517 | ₩15,544 | -0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩14,579 | ₩16,190 | ₩14,579 | ₩15,517 | +6.43% | 1.7만 |
|---|
| 2026.06.25 | ₩13,816 | ₩14,338 | ₩13,588 | ₩14,311 | +3.59% | 8.9천 |
|---|
| 2026.06.24 | ₩12,717 | ₩13,548 | ₩12,717 | ₩13,548 | +6.53% | 3.3만 |
|---|
| 2026.06.23 | ₩12,194 | ₩13,869 | ₩12,194 | ₩12,971 | +6.37% | 1.7만 |
|---|
| 2026.06.22 | ₩12,161 | ₩12,864 | ₩12,020 | ₩12,395 | +1.93% | 2.8만 |
|---|
| 2026.06.18 | ₩13,172 | ₩13,172 | ₩11,859 | ₩12,275 | -6.82% | 7만 |
|---|
| 2026.06.17 | ₩11,712 | ₩12,730 | ₩11,712 | ₩12,429 | +6.12% | 15.5만 |
|---|
| 2026.06.16 | ₩12,797 | ₩12,797 | ₩11,739 | ₩12,047 | -5.86% | 2.8만 |
|---|
| 2026.06.15 | ₩11,645 | ₩13,132 | ₩11,122 | ₩13,052 | +12.08% | 1.4만 |
|---|
| 2026.06.12 | ₩11,779 | ₩11,873 | ₩10,841 | ₩11,645 | -1.14% | 3.9만 |
|---|
| 2026.06.11 | ₩11,578 | ₩11,779 | ₩11,551 | ₩11,779 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩11,631 | ₩11,725 | ₩11,631 | ₩11,725 | +0.81% | 1.3천 |
|---|
| 2026.06.09 | ₩11,410 | ₩11,658 | ₩11,410 | ₩11,645 | +2.06% | 1.5천 |
|---|
| 2026.06.08 | ₩11,280 | ₩11,725 | ₩11,280 | ₩11,685 | +3.59% | 3천 |
|---|
| 2026.06.05 | ₩11,404 | ₩11,765 | ₩11,256 | ₩11,377 | -0.24% | 3.7천 |
|---|
| 2026.06.04 | ₩11,015 | ₩12,179 | ₩10,868 | ₩11,420 | +3.67% | 1만 |
|---|
| 2026.06.03 | ₩10,653 | ₩10,995 | ₩10,586 | ₩10,586 | -0.63% | 4.5천 |
|---|
| 2026.06.02 | ₩11,806 | ₩11,913 | ₩10,760 | ₩10,760 | -8.85% | 8.2천 |
|---|
| 2026.06.01 | ₩11,765 | ₩12,007 | ₩11,631 | ₩11,631 | -1.14% | 1만 |
|---|
| 2026.05.29 | ₩11,417 | ₩12,261 | ₩11,146 | ₩11,618 | +1.76% | 1.5만 |
|---|
| 2026.05.28 | ₩10,841 | ₩11,725 | ₩10,841 | ₩11,712 | +8.03% | 6.3천 |
|---|
| 2026.05.27 | ₩11,323 | ₩11,377 | ₩10,868 | ₩11,055 | -2.37% | 8천 |
|---|
| 2026.05.26 | ₩10,854 | ₩11,136 | ₩10,747 | ₩11,136 | +2.59% | 9.5천 |
|---|
| 2026.05.22 | ₩9,916 | ₩10,908 | ₩9,916 | ₩10,868 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩9,983 | ₩12,864 | ₩8,268 | ₩10,385 | +4.03% | 16.5만 |
|---|
| 2026.05.20 | ₩10,023 | ₩10,050 | ₩9,869 | ₩9,909 | -1.14% | 1.7만 |
|---|
| 2026.05.19 | ₩9,461 | ₩9,943 | ₩9,461 | ₩9,916 | +4.82% | 2.7만 |
|---|
| 2026.05.18 | ₩9,782 | ₩9,782 | ₩9,367 | ₩9,447 | -3.42% | 3.9천 |
|---|
| 2026.05.15 | ₩9,246 | ₩9,782 | ₩9,246 | ₩9,782 | +5.80% | 2.8천 |
|---|
| 2026.05.14 | ₩9,916 | ₩9,916 | ₩9,675 | ₩9,675 | -2.43% | 3.4천 |
|---|
| 2026.05.13 | ₩9,528 | ₩9,528 | ₩9,528 | ₩9,528 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩9,474 | ₩10,047 | ₩9,474 | ₩9,648 | +1.84% | 2.6천 |
|---|
| 2026.05.11 | ₩9,755 | ₩9,970 | ₩9,688 | ₩9,715 | -0.41% | 3천 |
|---|
| 2026.05.08 | ₩9,675 | ₩9,769 | ₩9,648 | ₩9,769 | +0.97% | 1.4천 |
|---|
| 2026.05.07 | ₩9,769 | ₩10,050 | ₩9,755 | ₩9,869 | +1.03% | 2.7천 |
|---|
| 2026.05.06 | ₩9,353 | ₩9,782 | ₩9,353 | ₩9,715 | +3.87% | 7.9천 |
|---|
| 2026.05.05 | ₩9,648 | ₩9,822 | ₩9,407 | ₩9,407 | -2.50% | 9.1천 |
|---|
| 2026.05.04 | ₩9,581 | ₩9,863 | ₩9,581 | ₩9,648 | +0.70% | 9.1천 |
|---|
| 2026.05.01 | ₩9,367 | ₩9,849 | ₩9,273 | ₩9,554 | +2.00% | 8.1천 |
|---|
| 2026.04.30 | ₩9,545 | ₩9,595 | ₩9,353 | ₩9,353 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩9,849 | ₩9,849 | ₩9,099 | ₩9,313 | -5.44% | 1.1만 |
|---|
| 2026.04.28 | ₩9,541 | ₩10,251 | ₩9,528 | ₩9,849 | +3.23% | 1.7만 |
|---|
| 2026.04.27 | ₩9,648 | ₩9,662 | ₩9,152 | ₩9,300 | -3.61% | 1.1만 |
|---|
| 2026.04.24 | ₩9,514 | ₩9,769 | ₩9,112 | ₩9,608 | +0.99% | 1.7만 |
|---|
| 2026.04.23 | ₩9,903 | ₩9,903 | ₩9,273 | ₩9,514 | -3.92% | 8.3천 |
|---|
| 2026.04.22 | ₩10,050 | ₩10,064 | ₩9,849 | ₩9,863 | -1.87% | 7.4천 |
|---|
| 2026.04.21 | ₩10,358 | ₩10,452 | ₩9,769 | ₩9,769 | -5.69% | 1.2만 |
|---|
| 2026.04.20 | ₩10,224 | ₩10,720 | ₩9,952 | ₩10,358 | +1.31% | 9.3천 |
|---|
| 2026.04.17 | ₩11,089 | ₩11,243 | ₩10,495 | ₩10,506 | -5.26% | 1.3만 |
|---|
| 2026.04.16 | ₩11,189 | ₩11,417 | ₩11,028 | ₩11,082 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩10,184 | ₩11,591 | ₩9,983 | ₩11,377 | +11.71% | 5.1만 |
|---|
| 2026.04.14 | ₩11,310 | ₩11,698 | ₩9,702 | ₩9,943 | -12.09% | 3.7만 |
|---|
| 2026.04.13 | ₩10,827 | ₩11,806 | ₩10,827 | ₩11,323 | +4.58% | 4.2만 |
|---|
| 2026.04.10 | ₩9,621 | ₩10,921 | ₩9,450 | ₩10,854 | +12.81% | 6.5만 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,514 | ₩9,249 | ₩9,487 | +1.14% | 1.7만 |
|---|
| 2026.04.08 | ₩9,407 | ₩9,648 | ₩9,126 | ₩9,179 | -2.42% | 1.8만 |
|---|
| 2026.04.07 | ₩9,005 | ₩9,662 | ₩8,871 | ₩9,313 | +3.42% | 2.9만 |
|---|
| 2026.04.06 | ₩9,179 | ₩9,641 | ₩8,871 | ₩9,112 | -0.73% | 2.7만 |
|---|
| 2026.04.02 | ₩9,742 | ₩10,198 | ₩8,939 | ₩9,367 | -3.85% | 4.3만 |
|---|
| 2026.04.01 | ₩8,322 | ₩9,501 | ₩8,322 | ₩9,394 | +12.88% | 11.1만 |
|---|
| 2026.03.31 | ₩8,121 | ₩9,581 | ₩7,585 | ₩8,281 | +1.98% | 13.5만 |
|---|
| 2026.03.30 | ₩7,370 | ₩12,060 | ₩7,370 | ₩8,509 | +15.45% | 98.4만 |
|---|
| 2026.03.27 | ₩10,050 | ₩10,452 | ₩5,360 | ₩6,445 | -35.87% | 36만 |
|---|
| 2026.03.26 | ₩7,035 | ₩10,452 | ₩6,700 | ₩10,452 | +48.57% | 109만 |
|---|
| 2026.03.25 | ₩4,382 | ₩7,410 | ₩4,355 | ₩7,008 | +59.94% | 229.2만 |
|---|
| 2026.03.24 | ₩3,002 | ₩4,797 | ₩2,948 | ₩4,114 | +37.05% | 439.5만 |
|---|
| 2026.03.23 | ₩2,909 | ₩3,015 | ₩2,908 | ₩2,987 | +2.67% | 2.6천 |
|---|
| 2026.03.20 | ₩2,894 | ₩2,948 | ₩2,868 | ₩2,935 | +1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩3,042 | ₩3,122 | ₩2,693 | ₩2,868 | -5.73% | 2.6천 |
|---|
| 2026.03.18 | ₩3,053 | ₩3,059 | ₩2,948 | ₩2,975 | -2.55% | 3.4천 |
|---|
| 2026.03.17 | ₩3,059 | ₩3,276 | ₩3,002 | ₩3,176 | +3.81% | 3.3천 |
|---|
| 2026.03.16 | ₩2,935 | ₩3,042 | ₩2,881 | ₩3,042 | +3.65% | 3.2천 |
|---|
| 2026.03.13 | ₩3,203 | ₩3,283 | ₩2,908 | ₩2,908 | -9.21% | 1.8천 |
|---|
| 2026.03.12 | ₩3,283 | ₩3,283 | ₩3,162 | ₩3,189 | -2.86% | 3.5천 |
|---|
| 2026.03.11 | ₩3,122 | ₩3,270 | ₩3,042 | ₩3,189 | +2.15% | 9.7천 |
|---|
| 2026.03.10 | ₩2,814 | ₩3,136 | ₩2,760 | ₩3,095 | +10.00% | 2.4만 |
|---|
| 2026.03.09 | ₩3,149 | ₩3,149 | ₩2,774 | ₩2,774 | -11.91% | 5.4천 |
|---|
| 2026.03.06 | ₩3,203 | ₩3,337 | ₩2,814 | ₩3,136 | -2.09% | 1.9만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,390 | ₩3,165 | ₩3,177 | -3.62% | 8.7천 |
|---|
| 2026.03.04 | ₩3,229 | ₩3,497 | ₩2,941 | ₩3,404 | +5.39% | 3.9만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,355 | ₩2,680 | ₩3,274 | -18.57% | 23.4만 |
|---|
| 2026.03.02 | ₩3,216 | ₩4,355 | ₩3,109 | ₩3,605 | +12.08% | 33만 |
|---|
| 2026.02.27 | ₩3,417 | ₩3,417 | ₩3,162 | ₩3,216 | -5.88% | 1.9만 |
|---|
| 2026.02.26 | ₩3,471 | ₩3,471 | ₩3,283 | ₩3,337 | -3.86% | 5.9천 |
|---|
| 2026.02.25 | ₩3,216 | ₩3,745 | ₩3,216 | ₩3,631 | +12.92% | 7.2만 |
|---|
| 2026.02.24 | ₩3,095 | ₩3,176 | ₩3,028 | ₩3,149 | +1.73% | 6.5천 |
|---|
| 2026.02.23 | ₩2,988 | ₩3,203 | ₩2,975 | ₩3,149 | +5.38% | 4.6만 |
|---|
| 2026.02.20 | ₩2,854 | ₩2,948 | ₩2,815 | ₩2,948 | +3.29% | 8.5천 |
|---|
| 2026.02.19 | ₩2,827 | ₩2,874 | ₩2,734 | ₩2,868 | +1.42% | 1.4만 |
|---|
| 2026.02.18 | ₩2,701 | ₩2,841 | ₩2,693 | ₩2,814 | +4.17% | 1.9만 |
|---|
| 2026.02.17 | ₩2,707 | ₩2,786 | ₩2,613 | ₩2,693 | -0.50% | 5.9만 |
|---|
| 2026.02.13 | ₩2,720 | ₩3,015 | ₩2,680 | ₩2,854 | +4.93% | 32만 |
|---|
| 2026.02.12 | ₩2,747 | ₩2,948 | ₩2,693 | ₩2,774 | +0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩2,573 | ₩2,814 | ₩2,546 | ₩2,693 | +4.69% | 5.3만 |
|---|
| 2026.02.10 | ₩2,854 | ₩2,975 | ₩2,291 | ₩2,613 | -8.45% | 5.9만 |
|---|
| 2026.02.09 | ₩2,935 | ₩3,028 | ₩2,814 | ₩2,881 | -1.83% | 4.7만 |
|---|
| 2026.02.06 | ₩2,774 | ₩3,109 | ₩2,727 | ₩3,028 | +9.18% | 9.8만 |
|---|
| 2026.02.05 | ₩3,055 | ₩3,176 | ₩2,680 | ₩2,841 | -7.02% | 12.1만 |
|---|
| 2026.02.04 | ₩3,739 | ₩3,739 | ₩2,854 | ₩3,189 | -14.70% | 63.6만 |
|---|
| 2026.02.03 | ₩3,779 | ₩3,953 | ₩3,698 | ₩3,886 | +2.84% | 3.5만 |
|---|
| 2026.02.02 | ₩4,060 | ₩4,060 | ₩3,779 | ₩3,806 | -6.27% | 4.3만 |
|---|
| 2026.01.30 | ₩3,940 | ₩4,261 | ₩3,873 | ₩4,181 | +6.12% | 12.4만 |
|---|
| 2026.01.29 | ₩4,074 | ₩4,074 | ₩3,779 | ₩3,846 | -5.59% | 8.7만 |
|---|
| 2026.01.28 | ₩4,422 | ₩4,422 | ₩3,753 | ₩4,114 | -6.97% | 14만 |
|---|
| 2026.01.27 | ₩4,355 | ₩4,647 | ₩3,953 | ₩4,516 | +3.69% | 15.3만 |
|---|
| 2026.01.26 | ₩4,569 | ₩4,610 | ₩3,779 | ₩4,395 | -3.81% | 8.3만 |
|---|
| 2026.01.23 | ₩4,422 | ₩4,583 | ₩4,181 | ₩4,543 | +2.73% | 6.3만 |
|---|
| 2026.01.22 | ₩6,432 | ₩6,432 | ₩4,181 | ₩4,663 | -27.50% | 13.8만 |
|---|
| 2026.01.21 | ₩6,271 | ₩6,432 | ₩6,151 | ₩6,271 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩6,231 | ₩6,553 | ₩6,110 | ₩6,311 | +1.29% | 2.4만 |
|---|
| 2026.01.16 | ₩6,553 | ₩6,714 | ₩6,231 | ₩6,231 | -4.91% | 2.1만 |
|---|
| 2026.01.15 | ₩6,673 | ₩6,834 | ₩6,432 | ₩6,673 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩6,553 | ₩6,955 | ₩6,271 | ₩6,955 | +6.13% | 2.3만 |
|---|
| 2026.01.13 | ₩7,116 | ₩7,116 | ₩6,512 | ₩6,754 | -5.08% | 3.8만 |
|---|
| 2026.01.12 | ₩7,437 | ₩7,437 | ₩7,035 | ₩7,116 | -4.32% | 2.5만 |
|---|
| 2026.01.09 | ₩7,035 | ₩7,357 | ₩7,035 | ₩7,156 | +1.71% | 7.1만 |
|---|
| 2026.01.08 | ₩6,673 | ₩7,156 | ₩6,633 | ₩6,834 | +2.41% | 7.9만 |
|---|
| 2026.01.07 | ₩6,512 | ₩7,075 | ₩6,472 | ₩6,955 | +6.79% | 11.2만 |
|---|
| 2026.01.06 | ₩6,231 | ₩7,236 | ₩5,990 | ₩6,593 | +5.81% | 14.4만 |
|---|
| 2026.01.05 | ₩8,643 | ₩8,683 | ₩5,950 | ₩6,633 | -23.26% | 277.5만 |
|---|
| 2026.01.02 | ₩6,593 | ₩6,633 | ₩6,432 | ₩6,633 | +0.61% | 65만 |
|---|
| 2025.12.31 | ₩6,030 | ₩6,834 | ₩6,030 | ₩6,432 | +6.67% | 5.5천 |
|---|
| 2025.12.30 | ₩6,794 | ₩6,995 | ₩6,593 | ₩6,834 | +0.59% | 1.1만 |
|---|
| 2025.12.29 | ₩7,678 | ₩7,678 | ₩6,874 | ₩7,116 | -7.33% | 9.8천 |
|---|
| 2025.12.26 | ₩7,236 | ₩7,558 | ₩7,236 | ₩7,558 | +4.44% | 877 |
|---|
| 2025.12.24 | ₩7,719 | ₩7,799 | ₩7,196 | ₩7,518 | -2.60% | 5.5천 |
|---|
| 2025.12.23 | ₩7,598 | ₩7,799 | ₩6,915 | ₩7,437 | -2.12% | 7.8천 |
|---|
| 2025.12.22 | ₩7,839 | ₩7,839 | ₩7,598 | ₩7,799 | -0.51% | 1.5천 |
|---|
| 2025.12.19 | ₩7,437 | ₩7,799 | ₩7,357 | ₩7,799 | +4.86% | 2.2천 |
|---|
| 2025.12.18 | ₩7,035 | ₩7,558 | ₩6,834 | ₩7,437 | +5.71% | 6.2천 |
|---|
| 2025.12.17 | ₩7,357 | ₩7,638 | ₩7,357 | ₩7,598 | +3.28% | 3.3천 |
|---|
| 2025.12.16 | ₩7,839 | ₩7,839 | ₩7,638 | ₩7,759 | -1.03% | 4천 |
|---|
| 2025.12.15 | ₩8,241 | ₩8,241 | ₩7,598 | ₩7,839 | -4.88% | 1.1만 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,201 | ₩8,040 | ₩8,201 | +2.00% | 4.2천 |
|---|
| 2025.12.11 | ₩8,241 | ₩8,241 | ₩8,040 | ₩8,241 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩8,080 | ₩8,241 | ₩8,080 | ₩8,241 | +1.99% | 5.7천 |
|---|
| 2025.12.09 | ₩8,281 | ₩8,281 | ₩8,080 | ₩8,241 | -0.49% | 8.7천 |
|---|
| 2025.12.08 | ₩8,121 | ₩8,281 | ₩7,920 | ₩8,241 | +1.49% | 5.9천 |
|---|
| 2025.12.05 | ₩8,040 | ₩8,161 | ₩7,638 | ₩8,121 | +1.00% | 9.1천 |
|---|
| 2025.12.04 | ₩8,040 | ₩8,322 | ₩7,960 | ₩8,080 | +0.50% | 4천 |
|---|
| 2025.12.03 | ₩8,080 | ₩8,241 | ₩7,920 | ₩8,161 | +1.00% | 5.2천 |
|---|
| 2025.12.02 | ₩7,839 | ₩8,322 | ₩7,839 | ₩8,241 | +5.13% | 5.8천 |
|---|
| 2025.12.01 | ₩8,362 | ₩8,362 | ₩8,040 | ₩8,281 | -0.96% | 2.1만 |
|---|
| 2025.11.28 | ₩7,638 | ₩8,402 | ₩7,638 | ₩8,322 | +8.95% | 3.4만 |
|---|
| 2025.11.26 | ₩7,276 | ₩7,799 | ₩7,236 | ₩7,759 | +6.63% | 1.6만 |
|---|
| 2025.11.25 | ₩7,196 | ₩7,598 | ₩7,196 | ₩7,397 | +2.79% | 1.2만 |
|---|
| 2025.11.24 | ₩7,236 | ₩7,477 | ₩7,075 | ₩7,477 | +3.33% | 1.9만 |
|---|
| 2025.11.21 | ₩6,995 | ₩7,236 | ₩6,834 | ₩7,236 | +3.45% | 9.8천 |
|---|
| 2025.11.20 | ₩6,995 | ₩7,236 | ₩6,633 | ₩7,236 | +3.45% | 1.8만 |
|---|
| 2025.11.19 | ₩6,593 | ₩7,236 | ₩6,432 | ₩7,196 | +9.15% | 2.9만 |
|---|
| 2025.11.18 | ₩6,191 | ₩6,794 | ₩6,191 | ₩6,794 | +9.74% | 1.9만 |
|---|
| 2025.11.17 | ₩6,311 | ₩6,754 | ₩6,110 | ₩6,311 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,236 | ₩7,236 | ₩5,829 | ₩6,593 | -8.89% | 151.4만 |
|---|
| 2025.11.13 | ₩7,236 | ₩8,201 | ₩6,874 | ₩8,040 | +11.11% | 4만 |
|---|
| 2025.11.12 | ₩7,196 | ₩7,638 | ₩7,156 | ₩7,236 | +0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩7,236 | ₩7,276 | ₩7,075 | ₩7,196 | -0.56% | 5.4천 |
|---|
| 2025.11.10 | ₩7,276 | ₩7,276 | ₩7,075 | ₩7,156 | -1.66% | 5.9천 |
|---|
| 2025.11.07 | ₩7,276 | ₩7,477 | ₩6,955 | ₩7,035 | -3.31% | 1.9만 |
|---|
| 2025.11.06 | ₩7,558 | ₩7,598 | ₩7,357 | ₩7,357 | -2.66% | 1.2만 |
|---|
| 2025.11.05 | ₩7,477 | ₩7,638 | ₩6,955 | ₩7,638 | +2.15% | 1.4만 |
|---|
| 2025.11.04 | ₩8,241 | ₩8,322 | ₩6,553 | ₩7,035 | -14.63% | 5.3만 |
|---|
| 2025.11.03 | ₩8,442 | ₩9,246 | ₩8,121 | ₩8,844 | +4.76% | 5.8만 |
|---|
| 2025.10.31 | ₩8,161 | ₩8,402 | ₩8,161 | ₩8,201 | +0.49% | 9.1천 |
|---|
| 2025.10.30 | ₩8,281 | ₩8,362 | ₩8,201 | ₩8,201 | -0.97% | 8.3천 |
|---|
| 2025.10.29 | ₩8,442 | ₩8,844 | ₩8,201 | ₩8,322 | -1.43% | 1.2만 |
|---|
| 2025.10.28 | ₩8,442 | ₩8,804 | ₩8,241 | ₩8,523 | +0.95% | 1.5만 |
|---|
| 2025.10.27 | ₩8,563 | ₩8,764 | ₩8,322 | ₩8,442 | -1.41% | 9.2천 |
|---|
| 2025.10.24 | ₩8,402 | ₩8,683 | ₩8,241 | ₩8,643 | +2.87% | 8.4천 |
|---|
| 2025.10.23 | ₩8,402 | ₩8,402 | ₩8,080 | ₩8,080 | -3.83% | 1.2만 |
|---|
| 2025.10.22 | ₩8,563 | ₩8,603 | ₩8,201 | ₩8,442 | -1.41% | 1.3만 |
|---|
| 2025.10.21 | ₩8,482 | ₩8,643 | ₩8,442 | ₩8,603 | +1.42% | 4.7천 |
|---|
| 2025.10.20 | ₩8,724 | ₩8,724 | ₩8,482 | ₩8,563 | -1.84% | 2.7천 |
|---|
| 2025.10.17 | ₩8,603 | ₩8,683 | ₩8,523 | ₩8,523 | -0.93% | 3.3천 |
|---|
| 2025.10.16 | ₩8,884 | ₩8,884 | ₩8,563 | ₩8,603 | -3.17% | 7.3천 |
|---|
| 2025.10.15 | ₩8,563 | ₩8,965 | ₩8,563 | ₩8,844 | +3.29% | 7.5천 |
|---|
| 2025.10.14 | ₩8,442 | ₩8,683 | ₩8,442 | ₩8,523 | +0.95% | 5.6천 |
|---|
| 2025.10.13 | ₩8,724 | ₩8,804 | ₩8,362 | ₩8,603 | -1.38% | 9.5천 |
|---|
| 2025.10.10 | ₩9,246 | ₩9,286 | ₩8,523 | ₩8,683 | -6.09% | 1.7만 |
|---|