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 | ₩1,488 | ₩1,488 | ₩1,354 | ₩1,368 | -8.11% | 3만 |
| 2026.10.08 | ₩1,448 | ₩1,559 | ₩1,395 | ₩1,421 | -1.85% | 7.4만 |
| 2026.10.07 | ₩1,649 | ₩1,649 | ₩1,341 | ₩1,462 | -11.38% | 24.1만 |
| 2026.10.06 | ₩1,864 | ₩1,891 | ₩1,582 | ₩1,672 | -10.29% | 10만 |
| 2026.10.05 | ₩2,038 | ₩2,078 | ₩1,810 | ₩1,850 | -9.21% | 9.6만 |
| 2026.10.02 | ₩2,065 | ₩2,092 | ₩2,011 | ₩2,025 | -1.95% | 4만 |
| 2026.10.01 | ₩1,998 | ₩2,119 | ₩1,998 | ₩2,058 | +3.02% | 4만 |
| 2026.09.30 | ₩2,078 | ₩2,293 | ₩1,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,052 |
| -1.29% |
| 7.1만 |
| 2026.09.29 | ₩2,078 | ₩2,172 | ₩2,038 | ₩2,065 | -0.65% | 6.2만 |
|---|
| 2026.09.28 | ₩2,038 | ₩2,159 | ₩1,958 | ₩2,065 | +1.32% | 6.8만 |
|---|
| 2026.09.25 | ₩2,038 | ₩2,065 | ₩1,824 | ₩2,025 | -0.66% | 11.2만 |
|---|
| 2026.09.24 | ₩2,105 | ₩2,280 | ₩2,011 | ₩2,052 | -2.55% | 20.8만 |
|---|
| 2026.09.23 | ₩2,333 | ₩2,753 | ₩2,025 | ₩2,092 | -10.34% | 53.8만 |
|---|
| 2026.09.22 | ₩2,870 | ₩2,950 | ₩2,280 | ₩2,306 | -19.63% | 49.6만 |
|---|
| 2026.09.21 | ₩3,138 | ₩3,728 | ₩2,722 | ₩2,896 | -7.69% | 68.8만 |
|---|
| 2026.09.18 | ₩9,762 | ₩10,117 | ₩3,097 | ₩3,527 | -63.87% | 111.4만 |
|---|
| 2026.09.17 | ₩12,470 | ₩12,846 | ₩8,609 | ₩9,829 | -21.18% | 145.4만 |
|---|
| 2026.09.16 | ₩8,662 | ₩12,470 | ₩7,107 | ₩10,446 | +20.59% | 77.2만 |
|---|
| 2026.09.15 | ₩8,944 | ₩9,105 | ₩8,381 | ₩8,823 | -1.35% | 3.5만 |
|---|
| 2026.09.14 | ₩8,287 | ₩9,377 | ₩8,259 | ₩8,971 | +8.25% | 9.7만 |
|---|
| 2026.09.11 | ₩7,120 | ₩11,509 | ₩7,120 | ₩10,392 | +45.95% | 145.6만 |
|---|
| 2026.09.10 | ₩13,275 | ₩13,315 | ₩5,364 | ₩6,839 | -48.48% | 37.6만 |
|---|
| 2026.09.09 | ₩13,717 | ₩13,945 | ₩12,739 | ₩13,288 | -3.13% | 1.6만 |
|---|
| 2026.09.08 | ₩14,168 | ₩14,482 | ₩13,811 | ₩14,079 | -0.62% | 4.4천 |
|---|
| 2026.09.04 | ₩16,225 | ₩16,225 | ₩14,240 | ₩14,750 | -9.09% | 4.6천 |
|---|
| 2026.09.03 | ₩14,348 | ₩14,348 | ₩14,146 | ₩14,160 | -1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩14,522 | ₩15,380 | ₩14,079 | ₩15,380 | +5.91% | 3.5천 |
|---|
| 2026.09.01 | ₩14,742 | ₩14,742 | ₩14,742 | ₩14,742 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,723 | ₩15,407 | ₩14,723 | ₩14,742 | +0.13% | 2천 |
|---|
| 2026.08.28 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩15,320 | ₩15,320 | ₩15,320 | ₩15,320 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩15,320 | ₩15,320 | ₩15,320 | ₩15,320 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩15,420 | ₩15,420 | ₩15,420 | ₩15,420 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩14,763 | ₩14,884 | ₩14,763 | ₩14,884 | +0.82% | 1.3천 |
|---|
| 2026.08.21 | ₩14,763 | ₩15,957 | ₩14,763 | ₩14,841 | +0.53% | 2.1천 |
|---|
| 2026.08.20 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,750 | ₩14,871 | ₩14,750 | ₩14,763 | +0.09% | 1.8천 |
|---|
| 2026.08.17 | ₩15,434 | ₩15,675 | ₩15,434 | ₩15,675 | +1.56% | 800 |
|---|
| 2026.08.14 | ₩15,675 | ₩15,675 | ₩15,675 | ₩15,675 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩15,078 | ₩15,675 | ₩15,078 | ₩15,675 | +3.96% | 1.9천 |
|---|
| 2026.08.12 | ₩14,549 | ₩14,549 | ₩14,549 | ₩14,549 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,878 | ₩15,541 | ₩13,811 | ₩14,549 | +4.83% | 3.7천 |
|---|
| 2026.08.10 | ₩15,326 | ₩15,691 | ₩15,186 | ₩15,691 | +2.38% | 1.4천 |
|---|
| 2026.08.07 | ₩15,018 | ₩15,823 | ₩15,018 | ₩15,823 | +5.36% | 2.5천 |
|---|
| 2026.08.06 | ₩14,777 | ₩15,420 | ₩14,777 | ₩14,777 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩15,443 | ₩15,481 | ₩15,443 | ₩15,481 | +0.24% | 900 |
|---|
| 2026.08.04 | ₩15,597 | ₩15,597 | ₩15,597 | ₩15,597 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩16,010 | ₩16,024 | ₩14,960 | ₩14,960 | -6.56% | 1.1천 |
|---|
| 2026.07.31 | ₩14,750 | ₩15,568 | ₩14,750 | ₩15,152 | +2.73% | 6.3천 |
|---|
| 2026.07.30 | ₩15,192 | ₩15,595 | ₩14,978 | ₩15,172 | -0.13% | 3.7천 |
|---|
| 2026.07.29 | ₩15,313 | ₩15,313 | ₩15,313 | ₩15,313 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,246 | ₩15,481 | ₩15,246 | ₩15,313 | +0.44% | 2.5천 |
|---|
| 2026.07.27 | ₩15,420 | ₩15,836 | ₩15,407 | ₩15,487 | +0.43% | 6.8천 |
|---|
| 2026.07.24 | ₩16,028 | ₩16,028 | ₩15,722 | ₩15,722 | -1.91% | 2.1천 |
|---|
| 2026.07.23 | ₩16,118 | ₩16,118 | ₩16,088 | ₩16,091 | -0.17% | 1.5천 |
|---|
| 2026.07.22 | ₩17,351 | ₩17,351 | ₩15,957 | ₩16,091 | -7.26% | 1.7천 |
|---|
| 2026.07.21 | ₩15,809 | ₩16,051 | ₩15,715 | ₩15,849 | +0.25% | 3천 |
|---|
| 2026.07.20 | ₩14,897 | ₩15,726 | ₩14,656 | ₩15,715 | +5.49% | 2.8천 |
|---|
| 2026.07.17 | ₩15,420 | ₩15,554 | ₩14,348 | ₩14,964 | -2.96% | 3.1천 |
|---|
| 2026.07.16 | ₩14,455 | ₩15,501 | ₩14,455 | ₩15,259 | +5.57% | 2.4천 |
|---|
| 2026.07.15 | ₩15,487 | ₩15,608 | ₩14,884 | ₩15,528 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩15,829 | ₩15,829 | ₩15,420 | ₩15,420 | -2.58% | 1.5만 |
|---|
| 2026.07.13 | ₩15,689 | ₩15,890 | ₩15,568 | ₩15,568 | -0.77% | 1.9천 |
|---|
| 2026.07.10 | ₩15,554 | ₩15,823 | ₩15,186 | ₩15,689 | +0.86% | 3.2천 |
|---|
| 2026.07.09 | ₩15,997 | ₩16,091 | ₩15,823 | ₩16,091 | +0.59% | 2.8천 |
|---|
| 2026.07.08 | ₩15,621 | ₩15,762 | ₩15,434 | ₩15,714 | +0.59% | 1.3천 |
|---|
| 2026.07.07 | ₩15,890 | ₩16,091 | ₩15,689 | ₩15,689 | -1.27% | 6천 |
|---|
| 2026.07.06 | ₩15,018 | ₩16,024 | ₩14,763 | ₩15,702 | +4.55% | 4.3천 |
|---|
| 2026.07.02 | ₩16,091 | ₩16,091 | ₩15,554 | ₩15,823 | -1.67% | 3.1천 |
|---|
| 2026.07.01 | ₩15,957 | ₩15,957 | ₩15,689 | ₩15,823 | -0.84% | 5.4천 |
|---|
| 2026.06.30 | ₩15,823 | ₩16,158 | ₩15,689 | ₩15,957 | +0.85% | 1.2만 |
|---|
| 2026.06.29 | ₩15,675 | ₩16,480 | ₩15,528 | ₩15,554 | -0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩14,589 | ₩16,201 | ₩14,589 | ₩15,528 | +6.43% | 1.7만 |
|---|
| 2026.06.25 | ₩13,825 | ₩14,348 | ₩13,597 | ₩14,321 | +3.59% | 8.9천 |
|---|
| 2026.06.24 | ₩12,725 | ₩13,556 | ₩12,725 | ₩13,556 | +6.53% | 3.3만 |
|---|
| 2026.06.23 | ₩12,202 | ₩13,878 | ₩12,202 | ₩12,980 | +6.37% | 1.7만 |
|---|
| 2026.06.22 | ₩12,169 | ₩12,873 | ₩12,028 | ₩12,403 | +1.93% | 2.8만 |
|---|
| 2026.06.18 | ₩13,181 | ₩13,181 | ₩11,867 | ₩12,283 | -6.82% | 7만 |
|---|
| 2026.06.17 | ₩11,719 | ₩12,739 | ₩11,719 | ₩12,437 | +6.12% | 15.5만 |
|---|
| 2026.06.16 | ₩12,806 | ₩12,806 | ₩11,746 | ₩12,055 | -5.86% | 2.8만 |
|---|
| 2026.06.15 | ₩11,652 | ₩13,141 | ₩11,129 | ₩13,060 | +12.08% | 1.4만 |
|---|
| 2026.06.12 | ₩11,787 | ₩11,880 | ₩10,848 | ₩11,652 | -1.14% | 3.9만 |
|---|
| 2026.06.11 | ₩11,585 | ₩11,787 | ₩11,559 | ₩11,787 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩11,639 | ₩11,733 | ₩11,639 | ₩11,733 | +0.81% | 1.3천 |
|---|
| 2026.06.09 | ₩11,418 | ₩11,666 | ₩11,418 | ₩11,652 | +2.06% | 1.5천 |
|---|
| 2026.06.08 | ₩11,288 | ₩11,733 | ₩11,288 | ₩11,693 | +3.59% | 3천 |
|---|
| 2026.06.05 | ₩11,411 | ₩11,773 | ₩11,264 | ₩11,384 | -0.24% | 3.7천 |
|---|
| 2026.06.04 | ₩11,022 | ₩12,187 | ₩10,875 | ₩11,427 | +3.67% | 1만 |
|---|
| 2026.06.03 | ₩10,660 | ₩11,002 | ₩10,593 | ₩10,593 | -0.63% | 4.5천 |
|---|
| 2026.06.02 | ₩11,813 | ₩11,921 | ₩10,767 | ₩10,767 | -8.85% | 8.2천 |
|---|
| 2026.06.01 | ₩11,773 | ₩12,014 | ₩11,639 | ₩11,639 | -1.14% | 1만 |
|---|
| 2026.05.29 | ₩11,424 | ₩12,269 | ₩11,154 | ₩11,626 | +1.76% | 1.5만 |
|---|
| 2026.05.28 | ₩10,848 | ₩11,733 | ₩10,848 | ₩11,719 | +8.03% | 6.3천 |
|---|
| 2026.05.27 | ₩11,331 | ₩11,384 | ₩10,875 | ₩11,062 | -2.37% | 8천 |
|---|
| 2026.05.26 | ₩10,861 | ₩11,143 | ₩10,754 | ₩11,143 | +2.59% | 9.5천 |
|---|
| 2026.05.22 | ₩9,923 | ₩10,915 | ₩9,923 | ₩10,875 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩9,990 | ₩12,873 | ₩8,273 | ₩10,392 | +4.03% | 16.5만 |
|---|
| 2026.05.20 | ₩10,030 | ₩10,057 | ₩9,876 | ₩9,916 | -1.14% | 1.7만 |
|---|
| 2026.05.19 | ₩9,467 | ₩9,949 | ₩9,467 | ₩9,923 | +4.82% | 2.7만 |
|---|
| 2026.05.18 | ₩9,789 | ₩9,789 | ₩9,373 | ₩9,453 | -3.42% | 3.9천 |
|---|
| 2026.05.15 | ₩9,252 | ₩9,789 | ₩9,252 | ₩9,789 | +5.80% | 2.8천 |
|---|
| 2026.05.14 | ₩9,923 | ₩9,923 | ₩9,681 | ₩9,681 | -2.43% | 3.4천 |
|---|
| 2026.05.13 | ₩9,534 | ₩9,534 | ₩9,534 | ₩9,534 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩9,480 | ₩10,054 | ₩9,480 | ₩9,654 | +1.84% | 2.6천 |
|---|
| 2026.05.11 | ₩9,762 | ₩9,976 | ₩9,695 | ₩9,722 | -0.41% | 3천 |
|---|
| 2026.05.08 | ₩9,681 | ₩9,775 | ₩9,654 | ₩9,775 | +0.97% | 1.4천 |
|---|
| 2026.05.07 | ₩9,775 | ₩10,057 | ₩9,762 | ₩9,876 | +1.03% | 2.7천 |
|---|
| 2026.05.06 | ₩9,359 | ₩9,789 | ₩9,359 | ₩9,722 | +3.87% | 7.9천 |
|---|
| 2026.05.05 | ₩9,654 | ₩9,829 | ₩9,413 | ₩9,413 | -2.50% | 9.1천 |
|---|
| 2026.05.04 | ₩9,587 | ₩9,869 | ₩9,587 | ₩9,654 | +0.70% | 9.1천 |
|---|
| 2026.05.01 | ₩9,373 | ₩9,856 | ₩9,279 | ₩9,561 | +2.00% | 8.1천 |
|---|
| 2026.04.30 | ₩9,551 | ₩9,601 | ₩9,359 | ₩9,359 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩9,856 | ₩9,856 | ₩9,105 | ₩9,319 | -5.44% | 1.1만 |
|---|
| 2026.04.28 | ₩9,547 | ₩10,258 | ₩9,534 | ₩9,856 | +3.23% | 1.7만 |
|---|
| 2026.04.27 | ₩9,654 | ₩9,668 | ₩9,158 | ₩9,306 | -3.61% | 1.1만 |
|---|
| 2026.04.24 | ₩9,520 | ₩9,775 | ₩9,118 | ₩9,614 | +0.99% | 1.7만 |
|---|
| 2026.04.23 | ₩9,909 | ₩9,909 | ₩9,279 | ₩9,520 | -3.92% | 8.3천 |
|---|
| 2026.04.22 | ₩10,057 | ₩10,070 | ₩9,856 | ₩9,869 | -1.87% | 7.4천 |
|---|
| 2026.04.21 | ₩10,365 | ₩10,459 | ₩9,775 | ₩9,775 | -5.69% | 1.2만 |
|---|
| 2026.04.20 | ₩10,231 | ₩10,727 | ₩9,959 | ₩10,365 | +1.31% | 9.3천 |
|---|
| 2026.04.17 | ₩11,096 | ₩11,250 | ₩10,502 | ₩10,513 | -5.26% | 1.3만 |
|---|
| 2026.04.16 | ₩11,197 | ₩11,424 | ₩11,036 | ₩11,089 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩10,191 | ₩11,599 | ₩9,990 | ₩11,384 | +11.71% | 5.1만 |
|---|
| 2026.04.14 | ₩11,317 | ₩11,706 | ₩9,708 | ₩9,949 | -12.09% | 3.7만 |
|---|
| 2026.04.13 | ₩10,834 | ₩11,813 | ₩10,834 | ₩11,331 | +4.58% | 4.2만 |
|---|
| 2026.04.10 | ₩9,628 | ₩10,928 | ₩9,456 | ₩10,861 | +12.81% | 6.5만 |
|---|
| 2026.04.09 | ₩9,386 | ₩9,520 | ₩9,255 | ₩9,494 | +1.14% | 1.7만 |
|---|
| 2026.04.08 | ₩9,413 | ₩9,654 | ₩9,132 | ₩9,185 | -2.42% | 1.8만 |
|---|
| 2026.04.07 | ₩9,011 | ₩9,668 | ₩8,877 | ₩9,319 | +3.42% | 2.9만 |
|---|
| 2026.04.06 | ₩9,185 | ₩9,648 | ₩8,877 | ₩9,118 | -0.73% | 2.7만 |
|---|
| 2026.04.02 | ₩9,748 | ₩10,204 | ₩8,945 | ₩9,373 | -3.85% | 4.3만 |
|---|
| 2026.04.01 | ₩8,327 | ₩9,507 | ₩8,327 | ₩9,400 | +12.88% | 11.1만 |
|---|
| 2026.03.31 | ₩8,126 | ₩9,587 | ₩7,589 | ₩8,287 | +1.98% | 13.5만 |
|---|
| 2026.03.30 | ₩7,375 | ₩12,068 | ₩7,375 | ₩8,515 | +15.45% | 98.4만 |
|---|
| 2026.03.27 | ₩10,057 | ₩10,459 | ₩5,364 | ₩6,450 | -35.87% | 36만 |
|---|
| 2026.03.26 | ₩7,040 | ₩10,459 | ₩6,705 | ₩10,459 | +48.57% | 109만 |
|---|
| 2026.03.25 | ₩4,385 | ₩7,415 | ₩4,358 | ₩7,013 | +59.94% | 229.2만 |
|---|
| 2026.03.24 | ₩3,004 | ₩4,800 | ₩2,950 | ₩4,117 | +37.05% | 439.5만 |
|---|
| 2026.03.23 | ₩2,911 | ₩3,017 | ₩2,910 | ₩2,989 | +2.67% | 2.6천 |
|---|
| 2026.03.20 | ₩2,896 | ₩2,950 | ₩2,870 | ₩2,937 | +1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩3,044 | ₩3,124 | ₩2,695 | ₩2,870 | -5.73% | 2.6천 |
|---|
| 2026.03.18 | ₩3,055 | ₩3,061 | ₩2,950 | ₩2,977 | -2.55% | 3.4천 |
|---|
| 2026.03.17 | ₩3,061 | ₩3,279 | ₩3,004 | ₩3,178 | +3.81% | 3.3천 |
|---|
| 2026.03.16 | ₩2,937 | ₩3,044 | ₩2,883 | ₩3,044 | +3.65% | 3.2천 |
|---|
| 2026.03.13 | ₩3,205 | ₩3,285 | ₩2,910 | ₩2,910 | -9.21% | 1.8천 |
|---|
| 2026.03.12 | ₩3,285 | ₩3,285 | ₩3,165 | ₩3,191 | -2.86% | 3.5천 |
|---|
| 2026.03.11 | ₩3,124 | ₩3,272 | ₩3,044 | ₩3,191 | +2.15% | 9.7천 |
|---|
| 2026.03.10 | ₩2,816 | ₩3,138 | ₩2,762 | ₩3,097 | +10.00% | 2.4만 |
|---|
| 2026.03.09 | ₩3,151 | ₩3,151 | ₩2,776 | ₩2,776 | -11.91% | 5.4천 |
|---|
| 2026.03.06 | ₩3,205 | ₩3,339 | ₩2,816 | ₩3,138 | -2.09% | 1.9만 |
|---|
| 2026.03.05 | ₩3,299 | ₩3,392 | ₩3,167 | ₩3,179 | -3.62% | 8.7천 |
|---|
| 2026.03.04 | ₩3,232 | ₩3,500 | ₩2,943 | ₩3,406 | +5.39% | 3.9만 |
|---|
| 2026.03.03 | ₩4,023 | ₩4,358 | ₩2,682 | ₩3,276 | -18.57% | 23.4만 |
|---|
| 2026.03.02 | ₩3,218 | ₩4,358 | ₩3,111 | ₩3,607 | +12.08% | 33만 |
|---|
| 2026.02.27 | ₩3,419 | ₩3,419 | ₩3,165 | ₩3,218 | -5.88% | 1.9만 |
|---|
| 2026.02.26 | ₩3,473 | ₩3,473 | ₩3,285 | ₩3,339 | -3.86% | 5.9천 |
|---|
| 2026.02.25 | ₩3,218 | ₩3,748 | ₩3,218 | ₩3,634 | +12.92% | 7.2만 |
|---|
| 2026.02.24 | ₩3,097 | ₩3,178 | ₩3,030 | ₩3,151 | +1.73% | 6.5천 |
|---|
| 2026.02.23 | ₩2,990 | ₩3,205 | ₩2,977 | ₩3,151 | +5.38% | 4.6만 |
|---|
| 2026.02.20 | ₩2,856 | ₩2,950 | ₩2,817 | ₩2,950 | +3.29% | 8.5천 |
|---|
| 2026.02.19 | ₩2,829 | ₩2,876 | ₩2,735 | ₩2,870 | +1.42% | 1.4만 |
|---|
| 2026.02.18 | ₩2,703 | ₩2,843 | ₩2,695 | ₩2,816 | +4.17% | 1.9만 |
|---|
| 2026.02.17 | ₩2,709 | ₩2,788 | ₩2,615 | ₩2,695 | -0.50% | 5.9만 |
|---|
| 2026.02.13 | ₩2,722 | ₩3,017 | ₩2,682 | ₩2,856 | +4.93% | 32만 |
|---|
| 2026.02.12 | ₩2,749 | ₩2,950 | ₩2,695 | ₩2,776 | +0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,816 | ₩2,548 | ₩2,695 | +4.69% | 5.3만 |
|---|
| 2026.02.10 | ₩2,856 | ₩2,977 | ₩2,293 | ₩2,615 | -8.45% | 5.9만 |
|---|
| 2026.02.09 | ₩2,937 | ₩3,030 | ₩2,816 | ₩2,883 | -1.83% | 4.7만 |
|---|
| 2026.02.06 | ₩2,776 | ₩3,111 | ₩2,729 | ₩3,030 | +9.18% | 9.8만 |
|---|
| 2026.02.05 | ₩3,057 | ₩3,178 | ₩2,682 | ₩2,843 | -7.02% | 12.1만 |
|---|
| 2026.02.04 | ₩3,741 | ₩3,741 | ₩2,856 | ₩3,191 | -14.70% | 63.6만 |
|---|
| 2026.02.03 | ₩3,781 | ₩3,956 | ₩3,701 | ₩3,889 | +2.84% | 3.5만 |
|---|
| 2026.02.02 | ₩4,063 | ₩4,063 | ₩3,781 | ₩3,808 | -6.27% | 4.3만 |
|---|
| 2026.01.30 | ₩3,942 | ₩4,264 | ₩3,875 | ₩4,184 | +6.12% | 12.4만 |
|---|
| 2026.01.29 | ₩4,076 | ₩4,076 | ₩3,781 | ₩3,848 | -5.59% | 8.7만 |
|---|
| 2026.01.28 | ₩4,425 | ₩4,425 | ₩3,756 | ₩4,117 | -6.97% | 14만 |
|---|
| 2026.01.27 | ₩4,358 | ₩4,650 | ₩3,956 | ₩4,519 | +3.69% | 15.3만 |
|---|
| 2026.01.26 | ₩4,572 | ₩4,613 | ₩3,781 | ₩4,398 | -3.81% | 8.3만 |
|---|
| 2026.01.23 | ₩4,425 | ₩4,586 | ₩4,184 | ₩4,546 | +2.73% | 6.3만 |
|---|
| 2026.01.22 | ₩6,436 | ₩6,436 | ₩4,184 | ₩4,666 | -27.50% | 13.8만 |
|---|
| 2026.01.21 | ₩6,275 | ₩6,436 | ₩6,155 | ₩6,275 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩6,235 | ₩6,557 | ₩6,115 | ₩6,316 | +1.29% | 2.4만 |
|---|
| 2026.01.16 | ₩6,557 | ₩6,718 | ₩6,235 | ₩6,235 | -4.91% | 2.1만 |
|---|
| 2026.01.15 | ₩6,678 | ₩6,839 | ₩6,436 | ₩6,678 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩6,557 | ₩6,959 | ₩6,275 | ₩6,959 | +6.13% | 2.3만 |
|---|
| 2026.01.13 | ₩7,120 | ₩7,120 | ₩6,517 | ₩6,758 | -5.08% | 3.8만 |
|---|
| 2026.01.12 | ₩7,442 | ₩7,442 | ₩7,040 | ₩7,120 | -4.32% | 2.5만 |
|---|
| 2026.01.09 | ₩7,040 | ₩7,362 | ₩7,040 | ₩7,160 | +1.71% | 7.1만 |
|---|
| 2026.01.08 | ₩6,678 | ₩7,160 | ₩6,637 | ₩6,839 | +2.41% | 7.9만 |
|---|
| 2026.01.07 | ₩6,517 | ₩7,080 | ₩6,477 | ₩6,959 | +6.79% | 11.2만 |
|---|
| 2026.01.06 | ₩6,235 | ₩7,241 | ₩5,994 | ₩6,597 | +5.81% | 14.4만 |
|---|
| 2026.01.05 | ₩8,649 | ₩8,689 | ₩5,954 | ₩6,637 | -23.26% | 277.5만 |
|---|
| 2026.01.02 | ₩6,597 | ₩6,637 | ₩6,436 | ₩6,637 | +0.61% | 65만 |
|---|
| 2025.12.31 | ₩6,034 | ₩6,839 | ₩6,034 | ₩6,436 | +6.67% | 5.5천 |
|---|
| 2025.12.30 | ₩6,798 | ₩6,999 | ₩6,597 | ₩6,839 | +0.59% | 1.1만 |
|---|
| 2025.12.29 | ₩7,683 | ₩7,683 | ₩6,879 | ₩7,120 | -7.33% | 9.8천 |
|---|
| 2025.12.26 | ₩7,241 | ₩7,563 | ₩7,241 | ₩7,563 | +4.44% | 877 |
|---|
| 2025.12.24 | ₩7,724 | ₩7,804 | ₩7,201 | ₩7,522 | -2.60% | 5.5천 |
|---|
| 2025.12.23 | ₩7,603 | ₩7,804 | ₩6,919 | ₩7,442 | -2.12% | 7.8천 |
|---|
| 2025.12.22 | ₩7,844 | ₩7,844 | ₩7,603 | ₩7,804 | -0.51% | 1.5천 |
|---|
| 2025.12.19 | ₩7,442 | ₩7,804 | ₩7,362 | ₩7,804 | +4.86% | 2.2천 |
|---|
| 2025.12.18 | ₩7,040 | ₩7,563 | ₩6,839 | ₩7,442 | +5.71% | 6.2천 |
|---|
| 2025.12.17 | ₩7,362 | ₩7,643 | ₩7,362 | ₩7,603 | +3.28% | 3.3천 |
|---|
| 2025.12.16 | ₩7,844 | ₩7,844 | ₩7,643 | ₩7,764 | -1.03% | 4천 |
|---|
| 2025.12.15 | ₩8,247 | ₩8,247 | ₩7,603 | ₩7,844 | -4.88% | 1.1만 |
|---|
| 2025.12.12 | ₩8,045 | ₩8,206 | ₩8,045 | ₩8,206 | +2.00% | 4.2천 |
|---|
| 2025.12.11 | ₩8,247 | ₩8,247 | ₩8,045 | ₩8,247 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩8,086 | ₩8,247 | ₩8,086 | ₩8,247 | +1.99% | 5.7천 |
|---|
| 2025.12.09 | ₩8,287 | ₩8,287 | ₩8,086 | ₩8,247 | -0.49% | 8.7천 |
|---|
| 2025.12.08 | ₩8,126 | ₩8,287 | ₩7,925 | ₩8,247 | +1.49% | 5.9천 |
|---|
| 2025.12.05 | ₩8,045 | ₩8,166 | ₩7,643 | ₩8,126 | +1.00% | 9.1천 |
|---|
| 2025.12.04 | ₩8,045 | ₩8,327 | ₩7,965 | ₩8,086 | +0.50% | 4천 |
|---|
| 2025.12.03 | ₩8,086 | ₩8,247 | ₩7,925 | ₩8,166 | +1.00% | 5.2천 |
|---|
| 2025.12.02 | ₩7,844 | ₩8,327 | ₩7,844 | ₩8,247 | +5.13% | 5.8천 |
|---|
| 2025.12.01 | ₩8,367 | ₩8,367 | ₩8,045 | ₩8,287 | -0.96% | 2.1만 |
|---|
| 2025.11.28 | ₩7,643 | ₩8,407 | ₩7,643 | ₩8,327 | +8.95% | 3.4만 |
|---|
| 2025.11.26 | ₩7,281 | ₩7,804 | ₩7,241 | ₩7,764 | +6.63% | 1.6만 |
|---|
| 2025.11.25 | ₩7,201 | ₩7,603 | ₩7,201 | ₩7,402 | +2.79% | 1.2만 |
|---|
| 2025.11.24 | ₩7,241 | ₩7,482 | ₩7,080 | ₩7,482 | +3.33% | 1.9만 |
|---|
| 2025.11.21 | ₩6,999 | ₩7,241 | ₩6,839 | ₩7,241 | +3.45% | 9.8천 |
|---|
| 2025.11.20 | ₩6,999 | ₩7,241 | ₩6,637 | ₩7,241 | +3.45% | 1.8만 |
|---|
| 2025.11.19 | ₩6,597 | ₩7,241 | ₩6,436 | ₩7,201 | +9.15% | 2.9만 |
|---|
| 2025.11.18 | ₩6,195 | ₩6,798 | ₩6,195 | ₩6,798 | +9.74% | 1.9만 |
|---|
| 2025.11.17 | ₩6,316 | ₩6,758 | ₩6,115 | ₩6,316 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,241 | ₩7,241 | ₩5,833 | ₩6,597 | -8.89% | 151.4만 |
|---|
| 2025.11.13 | ₩7,241 | ₩8,206 | ₩6,879 | ₩8,045 | +11.11% | 4만 |
|---|
| 2025.11.12 | ₩7,201 | ₩7,643 | ₩7,160 | ₩7,241 | +0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩7,241 | ₩7,281 | ₩7,080 | ₩7,201 | -0.56% | 5.4천 |
|---|
| 2025.11.10 | ₩7,281 | ₩7,281 | ₩7,080 | ₩7,160 | -1.66% | 5.9천 |
|---|
| 2025.11.07 | ₩7,281 | ₩7,482 | ₩6,959 | ₩7,040 | -3.31% | 1.9만 |
|---|
| 2025.11.06 | ₩7,563 | ₩7,603 | ₩7,362 | ₩7,362 | -2.66% | 1.2만 |
|---|
| 2025.11.05 | ₩7,482 | ₩7,643 | ₩6,959 | ₩7,643 | +2.15% | 1.4만 |
|---|
| 2025.11.04 | ₩8,247 | ₩8,327 | ₩6,557 | ₩7,040 | -14.63% | 5.3만 |
|---|
| 2025.11.03 | ₩8,448 | ₩9,252 | ₩8,126 | ₩8,850 | +4.76% | 5.8만 |
|---|
| 2025.10.31 | ₩8,166 | ₩8,407 | ₩8,166 | ₩8,206 | +0.49% | 9.1천 |
|---|
| 2025.10.30 | ₩8,287 | ₩8,367 | ₩8,206 | ₩8,206 | -0.97% | 8.3천 |
|---|
| 2025.10.29 | ₩8,448 | ₩8,850 | ₩8,206 | ₩8,327 | -1.43% | 1.2만 |
|---|
| 2025.10.28 | ₩8,448 | ₩8,810 | ₩8,247 | ₩8,528 | +0.95% | 1.5만 |
|---|
| 2025.10.27 | ₩8,568 | ₩8,769 | ₩8,327 | ₩8,448 | -1.41% | 9.2천 |
|---|
| 2025.10.24 | ₩8,407 | ₩8,689 | ₩8,247 | ₩8,649 | +2.87% | 8.4천 |
|---|
| 2025.10.23 | ₩8,407 | ₩8,407 | ₩8,086 | ₩8,086 | -3.83% | 1.2만 |
|---|
| 2025.10.22 | ₩8,568 | ₩8,609 | ₩8,206 | ₩8,448 | -1.41% | 1.3만 |
|---|
| 2025.10.21 | ₩8,488 | ₩8,649 | ₩8,448 | ₩8,609 | +1.42% | 4.7천 |
|---|
| 2025.10.20 | ₩8,729 | ₩8,729 | ₩8,488 | ₩8,568 | -1.84% | 2.7천 |
|---|
| 2025.10.17 | ₩8,609 | ₩8,689 | ₩8,528 | ₩8,528 | -0.93% | 3.3천 |
|---|
| 2025.10.16 | ₩8,890 | ₩8,890 | ₩8,568 | ₩8,609 | -3.17% | 7.3천 |
|---|
| 2025.10.15 | ₩8,568 | ₩8,971 | ₩8,568 | ₩8,850 | +3.29% | 7.5천 |
|---|
| 2025.10.14 | ₩8,448 | ₩8,689 | ₩8,448 | ₩8,528 | +0.95% | 5.6천 |
|---|
| 2025.10.13 | ₩8,729 | ₩8,810 | ₩8,367 | ₩8,609 | -1.38% | 9.5천 |
|---|
| 2025.10.10 | ₩9,252 | ₩9,292 | ₩8,528 | ₩8,689 | -6.09% | 1.7만 |
|---|