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 | ₩1,481 | ₩1,481 | ₩1,348 | ₩1,361 | -8.11% | 3만 |
| 2026.10.08 | ₩1,441 | ₩1,552 | ₩1,388 | ₩1,415 | -1.85% | 7.4만 |
| 2026.10.07 | ₩1,641 | ₩1,641 | ₩1,334 | ₩1,455 | -11.38% | 24.1만 |
| 2026.10.06 | ₩1,855 | ₩1,882 | ₩1,575 | ₩1,664 | -10.29% | 10만 |
| 2026.10.05 | ₩2,028 | ₩2,068 | ₩1,802 | ₩1,842 | -9.21% | 9.6만 |
| 2026.10.02 | ₩2,055 | ₩2,082 | ₩2,002 | ₩2,015 | -1.95% | 4만 |
| 2026.10.01 | ₩1,988 | ₩2,108 | ₩1,988 | ₩2,048 | +3.02% | 4만 |
| 2026.09.30 | ₩2,068 | ₩2,282 | ₩1,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,042 |
| -1.29% |
| 7.1만 |
| 2026.09.29 | ₩2,068 | ₩2,162 | ₩2,028 | ₩2,055 | -0.65% | 6.2만 |
|---|
| 2026.09.28 | ₩2,028 | ₩2,149 | ₩1,948 | ₩2,055 | +1.32% | 6.8만 |
|---|
| 2026.09.25 | ₩2,028 | ₩2,055 | ₩1,815 | ₩2,015 | -0.66% | 11.2만 |
|---|
| 2026.09.24 | ₩2,095 | ₩2,269 | ₩2,002 | ₩2,042 | -2.55% | 20.8만 |
|---|
| 2026.09.23 | ₩2,322 | ₩2,740 | ₩2,015 | ₩2,082 | -10.34% | 53.8만 |
|---|
| 2026.09.22 | ₩2,856 | ₩2,936 | ₩2,269 | ₩2,295 | -19.63% | 49.6만 |
|---|
| 2026.09.21 | ₩3,123 | ₩3,710 | ₩2,709 | ₩2,882 | -7.69% | 68.8만 |
|---|
| 2026.09.18 | ₩9,715 | ₩10,069 | ₩3,083 | ₩3,510 | -63.87% | 111.4만 |
|---|
| 2026.09.17 | ₩12,411 | ₩12,784 | ₩8,567 | ₩9,782 | -21.18% | 145.4만 |
|---|
| 2026.09.16 | ₩8,621 | ₩12,411 | ₩7,073 | ₩10,396 | +20.59% | 77.2만 |
|---|
| 2026.09.15 | ₩8,901 | ₩9,061 | ₩8,341 | ₩8,781 | -1.35% | 3.5만 |
|---|
| 2026.09.14 | ₩8,247 | ₩9,332 | ₩8,219 | ₩8,928 | +8.25% | 9.7만 |
|---|
| 2026.09.11 | ₩7,086 | ₩11,454 | ₩7,086 | ₩10,342 | +45.95% | 145.6만 |
|---|
| 2026.09.10 | ₩13,211 | ₩13,251 | ₩5,338 | ₩6,806 | -48.48% | 37.6만 |
|---|
| 2026.09.09 | ₩13,652 | ₩13,879 | ₩12,678 | ₩13,225 | -3.13% | 1.6만 |
|---|
| 2026.09.08 | ₩14,100 | ₩14,412 | ₩13,745 | ₩14,012 | -0.62% | 4.4천 |
|---|
| 2026.09.04 | ₩16,147 | ₩16,147 | ₩14,172 | ₩14,679 | -9.09% | 4.6천 |
|---|
| 2026.09.03 | ₩14,279 | ₩14,279 | ₩14,079 | ₩14,092 | -1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩14,452 | ₩15,306 | ₩14,012 | ₩15,306 | +5.91% | 3.5천 |
|---|
| 2026.09.01 | ₩14,671 | ₩14,671 | ₩14,671 | ₩14,671 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,653 | ₩15,333 | ₩14,653 | ₩14,671 | +0.13% | 2천 |
|---|
| 2026.08.28 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩15,246 | ₩15,246 | ₩15,246 | ₩15,246 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩15,246 | ₩15,246 | ₩15,246 | ₩15,246 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩14,693 | ₩14,813 | ₩14,693 | ₩14,813 | +0.82% | 1.3천 |
|---|
| 2026.08.21 | ₩14,693 | ₩15,880 | ₩14,693 | ₩14,770 | +0.53% | 2.1천 |
|---|
| 2026.08.20 | ₩14,693 | ₩14,693 | ₩14,693 | ₩14,693 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,693 | ₩14,693 | ₩14,693 | ₩14,693 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,679 | ₩14,799 | ₩14,679 | ₩14,693 | +0.09% | 1.8천 |
|---|
| 2026.08.17 | ₩15,360 | ₩15,600 | ₩15,360 | ₩15,600 | +1.56% | 800 |
|---|
| 2026.08.14 | ₩15,600 | ₩15,600 | ₩15,600 | ₩15,600 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩15,006 | ₩15,600 | ₩15,006 | ₩15,600 | +3.96% | 1.9천 |
|---|
| 2026.08.12 | ₩14,479 | ₩14,479 | ₩14,479 | ₩14,479 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,812 | ₩15,467 | ₩13,745 | ₩14,479 | +4.83% | 3.7천 |
|---|
| 2026.08.10 | ₩15,253 | ₩15,616 | ₩15,113 | ₩15,616 | +2.38% | 1.4천 |
|---|
| 2026.08.07 | ₩14,946 | ₩15,747 | ₩14,946 | ₩15,747 | +5.36% | 2.5천 |
|---|
| 2026.08.06 | ₩14,706 | ₩15,347 | ₩14,706 | ₩14,706 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩15,369 | ₩15,407 | ₩15,369 | ₩15,407 | +0.24% | 900 |
|---|
| 2026.08.04 | ₩15,523 | ₩15,523 | ₩15,523 | ₩15,523 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩15,934 | ₩15,947 | ₩14,889 | ₩14,889 | -6.56% | 1.1천 |
|---|
| 2026.07.31 | ₩14,679 | ₩15,493 | ₩14,679 | ₩15,080 | +2.73% | 6.3천 |
|---|
| 2026.07.30 | ₩15,120 | ₩15,520 | ₩14,906 | ₩15,100 | -0.13% | 3.7천 |
|---|
| 2026.07.29 | ₩15,240 | ₩15,240 | ₩15,240 | ₩15,240 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,173 | ₩15,407 | ₩15,173 | ₩15,240 | +0.44% | 2.5천 |
|---|
| 2026.07.27 | ₩15,347 | ₩15,760 | ₩15,333 | ₩15,413 | +0.43% | 6.8천 |
|---|
| 2026.07.24 | ₩15,951 | ₩15,951 | ₩15,647 | ₩15,647 | -1.91% | 2.1천 |
|---|
| 2026.07.23 | ₩16,040 | ₩16,040 | ₩16,011 | ₩16,014 | -0.17% | 1.5천 |
|---|
| 2026.07.22 | ₩17,268 | ₩17,268 | ₩15,880 | ₩16,014 | -7.26% | 1.7천 |
|---|
| 2026.07.21 | ₩15,734 | ₩15,974 | ₩15,640 | ₩15,774 | +0.25% | 3천 |
|---|
| 2026.07.20 | ₩14,826 | ₩15,651 | ₩14,586 | ₩15,640 | +5.49% | 2.8천 |
|---|
| 2026.07.17 | ₩15,347 | ₩15,480 | ₩14,279 | ₩14,893 | -2.96% | 3.1천 |
|---|
| 2026.07.16 | ₩14,386 | ₩15,427 | ₩14,386 | ₩15,186 | +5.57% | 2.4천 |
|---|
| 2026.07.15 | ₩15,413 | ₩15,533 | ₩14,813 | ₩15,453 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩15,754 | ₩15,754 | ₩15,347 | ₩15,347 | -2.58% | 1.5만 |
|---|
| 2026.07.13 | ₩15,613 | ₩15,814 | ₩15,493 | ₩15,493 | -0.77% | 1.9천 |
|---|
| 2026.07.10 | ₩15,480 | ₩15,747 | ₩15,113 | ₩15,613 | +0.86% | 3.2천 |
|---|
| 2026.07.09 | ₩15,920 | ₩16,014 | ₩15,747 | ₩16,014 | +0.59% | 2.8천 |
|---|
| 2026.07.08 | ₩15,547 | ₩15,687 | ₩15,360 | ₩15,639 | +0.59% | 1.3천 |
|---|
| 2026.07.07 | ₩15,814 | ₩16,014 | ₩15,613 | ₩15,613 | -1.27% | 6천 |
|---|
| 2026.07.06 | ₩14,946 | ₩15,947 | ₩14,693 | ₩15,627 | +4.55% | 4.3천 |
|---|
| 2026.07.02 | ₩16,014 | ₩16,014 | ₩15,480 | ₩15,747 | -1.67% | 3.1천 |
|---|
| 2026.07.01 | ₩15,880 | ₩15,880 | ₩15,613 | ₩15,747 | -0.84% | 5.4천 |
|---|
| 2026.06.30 | ₩15,747 | ₩16,080 | ₩15,613 | ₩15,880 | +0.85% | 1.2만 |
|---|
| 2026.06.29 | ₩15,600 | ₩16,401 | ₩15,453 | ₩15,480 | -0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩14,519 | ₩16,123 | ₩14,519 | ₩15,453 | +6.43% | 1.7만 |
|---|
| 2026.06.25 | ₩13,758 | ₩14,279 | ₩13,532 | ₩14,252 | +3.59% | 8.9천 |
|---|
| 2026.06.24 | ₩12,664 | ₩13,492 | ₩12,664 | ₩13,492 | +6.53% | 3.3만 |
|---|
| 2026.06.23 | ₩12,144 | ₩13,812 | ₩12,144 | ₩12,918 | +6.37% | 1.7만 |
|---|
| 2026.06.22 | ₩12,110 | ₩12,811 | ₩11,970 | ₩12,344 | +1.93% | 2.8만 |
|---|
| 2026.06.18 | ₩13,118 | ₩13,118 | ₩11,810 | ₩12,224 | -6.82% | 7만 |
|---|
| 2026.06.17 | ₩11,663 | ₩12,678 | ₩11,663 | ₩12,377 | +6.12% | 15.5만 |
|---|
| 2026.06.16 | ₩12,744 | ₩12,744 | ₩11,690 | ₩11,997 | -5.86% | 2.8만 |
|---|
| 2026.06.15 | ₩11,597 | ₩13,078 | ₩11,076 | ₩12,998 | +12.08% | 1.4만 |
|---|
| 2026.06.12 | ₩11,730 | ₩11,823 | ₩10,796 | ₩11,597 | -1.14% | 3.9만 |
|---|
| 2026.06.11 | ₩11,530 | ₩11,730 | ₩11,503 | ₩11,730 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩11,583 | ₩11,677 | ₩11,583 | ₩11,677 | +0.81% | 1.3천 |
|---|
| 2026.06.09 | ₩11,363 | ₩11,610 | ₩11,363 | ₩11,597 | +2.06% | 1.5천 |
|---|
| 2026.06.08 | ₩11,234 | ₩11,677 | ₩11,234 | ₩11,637 | +3.59% | 3천 |
|---|
| 2026.06.05 | ₩11,356 | ₩11,717 | ₩11,210 | ₩11,330 | -0.24% | 3.7천 |
|---|
| 2026.06.04 | ₩10,969 | ₩12,129 | ₩10,823 | ₩11,372 | +3.67% | 1만 |
|---|
| 2026.06.03 | ₩10,609 | ₩10,949 | ₩10,542 | ₩10,542 | -0.63% | 4.5천 |
|---|
| 2026.06.02 | ₩11,757 | ₩11,864 | ₩10,716 | ₩10,716 | -8.85% | 8.2천 |
|---|
| 2026.06.01 | ₩11,717 | ₩11,957 | ₩11,583 | ₩11,583 | -1.14% | 1만 |
|---|
| 2026.05.29 | ₩11,370 | ₩12,210 | ₩11,100 | ₩11,570 | +1.76% | 1.5만 |
|---|
| 2026.05.28 | ₩10,796 | ₩11,677 | ₩10,796 | ₩11,663 | +8.03% | 6.3천 |
|---|
| 2026.05.27 | ₩11,276 | ₩11,330 | ₩10,823 | ₩11,009 | -2.37% | 8천 |
|---|
| 2026.05.26 | ₩10,809 | ₩11,090 | ₩10,703 | ₩11,090 | +2.59% | 9.5천 |
|---|
| 2026.05.22 | ₩9,875 | ₩10,863 | ₩9,875 | ₩10,823 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩9,942 | ₩12,811 | ₩8,234 | ₩10,342 | +4.03% | 16.5만 |
|---|
| 2026.05.20 | ₩9,982 | ₩10,009 | ₩9,828 | ₩9,868 | -1.14% | 1.7만 |
|---|
| 2026.05.19 | ₩9,421 | ₩9,902 | ₩9,421 | ₩9,875 | +4.82% | 2.7만 |
|---|
| 2026.05.18 | ₩9,742 | ₩9,742 | ₩9,328 | ₩9,408 | -3.42% | 3.9천 |
|---|
| 2026.05.15 | ₩9,208 | ₩9,742 | ₩9,208 | ₩9,742 | +5.80% | 2.8천 |
|---|
| 2026.05.14 | ₩9,875 | ₩9,875 | ₩9,635 | ₩9,635 | -2.43% | 3.4천 |
|---|
| 2026.05.13 | ₩9,488 | ₩9,488 | ₩9,488 | ₩9,488 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩9,435 | ₩10,006 | ₩9,435 | ₩9,608 | +1.84% | 2.6천 |
|---|
| 2026.05.11 | ₩9,715 | ₩9,929 | ₩9,648 | ₩9,675 | -0.41% | 3천 |
|---|
| 2026.05.08 | ₩9,635 | ₩9,728 | ₩9,608 | ₩9,728 | +0.97% | 1.4천 |
|---|
| 2026.05.07 | ₩9,728 | ₩10,009 | ₩9,715 | ₩9,828 | +1.03% | 2.7천 |
|---|
| 2026.05.06 | ₩9,315 | ₩9,742 | ₩9,315 | ₩9,675 | +3.87% | 7.9천 |
|---|
| 2026.05.05 | ₩9,608 | ₩9,782 | ₩9,368 | ₩9,368 | -2.50% | 9.1천 |
|---|
| 2026.05.04 | ₩9,542 | ₩9,822 | ₩9,542 | ₩9,608 | +0.70% | 9.1천 |
|---|
| 2026.05.01 | ₩9,328 | ₩9,808 | ₩9,235 | ₩9,515 | +2.00% | 8.1천 |
|---|
| 2026.04.30 | ₩9,506 | ₩9,555 | ₩9,315 | ₩9,315 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩9,808 | ₩9,808 | ₩9,061 | ₩9,275 | -5.44% | 1.1만 |
|---|
| 2026.04.28 | ₩9,501 | ₩10,209 | ₩9,488 | ₩9,808 | +3.23% | 1.7만 |
|---|
| 2026.04.27 | ₩9,608 | ₩9,622 | ₩9,114 | ₩9,261 | -3.61% | 1.1만 |
|---|
| 2026.04.24 | ₩9,475 | ₩9,728 | ₩9,074 | ₩9,568 | +0.99% | 1.7만 |
|---|
| 2026.04.23 | ₩9,862 | ₩9,862 | ₩9,235 | ₩9,475 | -3.92% | 8.3천 |
|---|
| 2026.04.22 | ₩10,009 | ₩10,022 | ₩9,808 | ₩9,822 | -1.87% | 7.4천 |
|---|
| 2026.04.21 | ₩10,316 | ₩10,409 | ₩9,728 | ₩9,728 | -5.69% | 1.2만 |
|---|
| 2026.04.20 | ₩10,182 | ₩10,676 | ₩9,911 | ₩10,316 | +1.31% | 9.3천 |
|---|
| 2026.04.17 | ₩11,043 | ₩11,196 | ₩10,452 | ₩10,462 | -5.26% | 1.3만 |
|---|
| 2026.04.16 | ₩11,143 | ₩11,370 | ₩10,983 | ₩11,036 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩10,142 | ₩11,543 | ₩9,942 | ₩11,330 | +11.71% | 5.1만 |
|---|
| 2026.04.14 | ₩11,263 | ₩11,650 | ₩9,662 | ₩9,902 | -12.09% | 3.7만 |
|---|
| 2026.04.13 | ₩10,783 | ₩11,757 | ₩10,783 | ₩11,276 | +4.58% | 4.2만 |
|---|
| 2026.04.10 | ₩9,582 | ₩10,876 | ₩9,411 | ₩10,809 | +12.81% | 6.5만 |
|---|
| 2026.04.09 | ₩9,341 | ₩9,475 | ₩9,211 | ₩9,448 | +1.14% | 1.7만 |
|---|
| 2026.04.08 | ₩9,368 | ₩9,608 | ₩9,088 | ₩9,141 | -2.42% | 1.8만 |
|---|
| 2026.04.07 | ₩8,968 | ₩9,622 | ₩8,834 | ₩9,275 | +3.42% | 2.9만 |
|---|
| 2026.04.06 | ₩9,141 | ₩9,602 | ₩8,834 | ₩9,074 | -0.73% | 2.7만 |
|---|
| 2026.04.02 | ₩9,702 | ₩10,155 | ₩8,902 | ₩9,328 | -3.85% | 4.3만 |
|---|
| 2026.04.01 | ₩8,287 | ₩9,461 | ₩8,287 | ₩9,355 | +12.88% | 11.1만 |
|---|
| 2026.03.31 | ₩8,087 | ₩9,542 | ₩7,553 | ₩8,247 | +1.98% | 13.5만 |
|---|
| 2026.03.30 | ₩7,340 | ₩12,010 | ₩7,340 | ₩8,474 | +15.45% | 98.4만 |
|---|
| 2026.03.27 | ₩10,009 | ₩10,409 | ₩5,338 | ₩6,419 | -35.87% | 36만 |
|---|
| 2026.03.26 | ₩7,006 | ₩10,409 | ₩6,672 | ₩10,409 | +48.57% | 109만 |
|---|
| 2026.03.25 | ₩4,364 | ₩7,380 | ₩4,337 | ₩6,979 | +59.94% | 229.2만 |
|---|
| 2026.03.24 | ₩2,989 | ₩4,777 | ₩2,936 | ₩4,097 | +37.05% | 439.5만 |
|---|
| 2026.03.23 | ₩2,897 | ₩3,003 | ₩2,896 | ₩2,975 | +2.67% | 2.6천 |
|---|
| 2026.03.20 | ₩2,882 | ₩2,936 | ₩2,856 | ₩2,923 | +1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩3,029 | ₩3,109 | ₩2,682 | ₩2,856 | -5.73% | 2.6천 |
|---|
| 2026.03.18 | ₩3,040 | ₩3,047 | ₩2,936 | ₩2,963 | -2.55% | 3.4천 |
|---|
| 2026.03.17 | ₩3,047 | ₩3,263 | ₩2,989 | ₩3,163 | +3.81% | 3.3천 |
|---|
| 2026.03.16 | ₩2,923 | ₩3,029 | ₩2,869 | ₩3,029 | +3.65% | 3.2천 |
|---|
| 2026.03.13 | ₩3,189 | ₩3,269 | ₩2,896 | ₩2,896 | -9.21% | 1.8천 |
|---|
| 2026.03.12 | ₩3,269 | ₩3,269 | ₩3,149 | ₩3,176 | -2.86% | 3.5천 |
|---|
| 2026.03.11 | ₩3,109 | ₩3,256 | ₩3,029 | ₩3,176 | +2.15% | 9.7천 |
|---|
| 2026.03.10 | ₩2,802 | ₩3,123 | ₩2,749 | ₩3,083 | +10.00% | 2.4만 |
|---|
| 2026.03.09 | ₩3,136 | ₩3,136 | ₩2,762 | ₩2,762 | -11.91% | 5.4천 |
|---|
| 2026.03.06 | ₩3,189 | ₩3,323 | ₩2,802 | ₩3,123 | -2.09% | 1.9만 |
|---|
| 2026.03.05 | ₩3,283 | ₩3,376 | ₩3,152 | ₩3,164 | -3.62% | 8.7천 |
|---|
| 2026.03.04 | ₩3,216 | ₩3,483 | ₩2,929 | ₩3,390 | +5.39% | 3.9만 |
|---|
| 2026.03.03 | ₩4,003 | ₩4,337 | ₩2,669 | ₩3,260 | -18.57% | 23.4만 |
|---|
| 2026.03.02 | ₩3,203 | ₩4,337 | ₩3,096 | ₩3,590 | +12.08% | 33만 |
|---|
| 2026.02.27 | ₩3,403 | ₩3,403 | ₩3,149 | ₩3,203 | -5.88% | 1.9만 |
|---|
| 2026.02.26 | ₩3,456 | ₩3,456 | ₩3,269 | ₩3,323 | -3.86% | 5.9천 |
|---|
| 2026.02.25 | ₩3,203 | ₩3,730 | ₩3,203 | ₩3,616 | +12.92% | 7.2만 |
|---|
| 2026.02.24 | ₩3,083 | ₩3,163 | ₩3,016 | ₩3,136 | +1.73% | 6.5천 |
|---|
| 2026.02.23 | ₩2,976 | ₩3,189 | ₩2,963 | ₩3,136 | +5.38% | 4.6만 |
|---|
| 2026.02.20 | ₩2,842 | ₩2,936 | ₩2,804 | ₩2,936 | +3.29% | 8.5천 |
|---|
| 2026.02.19 | ₩2,816 | ₩2,862 | ₩2,722 | ₩2,856 | +1.42% | 1.4만 |
|---|
| 2026.02.18 | ₩2,690 | ₩2,829 | ₩2,682 | ₩2,802 | +4.17% | 1.9만 |
|---|
| 2026.02.17 | ₩2,696 | ₩2,774 | ₩2,602 | ₩2,682 | -0.50% | 5.9만 |
|---|
| 2026.02.13 | ₩2,709 | ₩3,003 | ₩2,669 | ₩2,842 | +4.93% | 32만 |
|---|
| 2026.02.12 | ₩2,736 | ₩2,936 | ₩2,682 | ₩2,762 | +0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩2,562 | ₩2,802 | ₩2,536 | ₩2,682 | +4.69% | 5.3만 |
|---|
| 2026.02.10 | ₩2,842 | ₩2,963 | ₩2,282 | ₩2,602 | -8.45% | 5.9만 |
|---|
| 2026.02.09 | ₩2,923 | ₩3,016 | ₩2,802 | ₩2,869 | -1.83% | 4.7만 |
|---|
| 2026.02.06 | ₩2,762 | ₩3,096 | ₩2,716 | ₩3,016 | +9.18% | 9.8만 |
|---|
| 2026.02.05 | ₩3,043 | ₩3,163 | ₩2,669 | ₩2,829 | -7.02% | 12.1만 |
|---|
| 2026.02.04 | ₩3,723 | ₩3,723 | ₩2,842 | ₩3,176 | -14.70% | 63.6만 |
|---|
| 2026.02.03 | ₩3,763 | ₩3,937 | ₩3,683 | ₩3,870 | +2.84% | 3.5만 |
|---|
| 2026.02.02 | ₩4,043 | ₩4,043 | ₩3,763 | ₩3,790 | -6.27% | 4.3만 |
|---|
| 2026.01.30 | ₩3,923 | ₩4,244 | ₩3,857 | ₩4,164 | +6.12% | 12.4만 |
|---|
| 2026.01.29 | ₩4,057 | ₩4,057 | ₩3,763 | ₩3,830 | -5.59% | 8.7만 |
|---|
| 2026.01.28 | ₩4,404 | ₩4,404 | ₩3,738 | ₩4,097 | -6.97% | 14만 |
|---|
| 2026.01.27 | ₩4,337 | ₩4,628 | ₩3,937 | ₩4,497 | +3.69% | 15.3만 |
|---|
| 2026.01.26 | ₩4,551 | ₩4,591 | ₩3,763 | ₩4,377 | -3.81% | 8.3만 |
|---|
| 2026.01.23 | ₩4,404 | ₩4,564 | ₩4,164 | ₩4,524 | +2.73% | 6.3만 |
|---|
| 2026.01.22 | ₩6,406 | ₩6,406 | ₩4,164 | ₩4,644 | -27.50% | 13.8만 |
|---|
| 2026.01.21 | ₩6,245 | ₩6,406 | ₩6,125 | ₩6,245 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩6,205 | ₩6,526 | ₩6,085 | ₩6,285 | +1.29% | 2.4만 |
|---|
| 2026.01.16 | ₩6,526 | ₩6,686 | ₩6,205 | ₩6,205 | -4.91% | 2.1만 |
|---|
| 2026.01.15 | ₩6,646 | ₩6,806 | ₩6,406 | ₩6,646 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩6,526 | ₩6,926 | ₩6,245 | ₩6,926 | +6.13% | 2.3만 |
|---|
| 2026.01.13 | ₩7,086 | ₩7,086 | ₩6,486 | ₩6,726 | -5.08% | 3.8만 |
|---|
| 2026.01.12 | ₩7,406 | ₩7,406 | ₩7,006 | ₩7,086 | -4.32% | 2.5만 |
|---|
| 2026.01.09 | ₩7,006 | ₩7,326 | ₩7,006 | ₩7,126 | +1.71% | 7.1만 |
|---|
| 2026.01.08 | ₩6,646 | ₩7,126 | ₩6,606 | ₩6,806 | +2.41% | 7.9만 |
|---|
| 2026.01.07 | ₩6,486 | ₩7,046 | ₩6,446 | ₩6,926 | +6.79% | 11.2만 |
|---|
| 2026.01.06 | ₩6,205 | ₩7,206 | ₩5,965 | ₩6,566 | +5.81% | 14.4만 |
|---|
| 2026.01.05 | ₩8,607 | ₩8,647 | ₩5,925 | ₩6,606 | -23.26% | 277.5만 |
|---|
| 2026.01.02 | ₩6,566 | ₩6,606 | ₩6,406 | ₩6,606 | +0.61% | 65만 |
|---|
| 2025.12.31 | ₩6,005 | ₩6,806 | ₩6,005 | ₩6,406 | +6.67% | 5.5천 |
|---|
| 2025.12.30 | ₩6,766 | ₩6,966 | ₩6,566 | ₩6,806 | +0.59% | 1.1만 |
|---|
| 2025.12.29 | ₩7,647 | ₩7,647 | ₩6,846 | ₩7,086 | -7.33% | 9.8천 |
|---|
| 2025.12.26 | ₩7,206 | ₩7,526 | ₩7,206 | ₩7,526 | +4.44% | 877 |
|---|
| 2025.12.24 | ₩7,687 | ₩7,767 | ₩7,166 | ₩7,486 | -2.60% | 5.5천 |
|---|
| 2025.12.23 | ₩7,567 | ₩7,767 | ₩6,886 | ₩7,406 | -2.12% | 7.8천 |
|---|
| 2025.12.22 | ₩7,807 | ₩7,807 | ₩7,567 | ₩7,767 | -0.51% | 1.5천 |
|---|
| 2025.12.19 | ₩7,406 | ₩7,767 | ₩7,326 | ₩7,767 | +4.86% | 2.2천 |
|---|
| 2025.12.18 | ₩7,006 | ₩7,526 | ₩6,806 | ₩7,406 | +5.71% | 6.2천 |
|---|
| 2025.12.17 | ₩7,326 | ₩7,607 | ₩7,326 | ₩7,567 | +3.28% | 3.3천 |
|---|
| 2025.12.16 | ₩7,807 | ₩7,807 | ₩7,607 | ₩7,727 | -1.03% | 4천 |
|---|
| 2025.12.15 | ₩8,207 | ₩8,207 | ₩7,567 | ₩7,807 | -4.88% | 1.1만 |
|---|
| 2025.12.12 | ₩8,007 | ₩8,167 | ₩8,007 | ₩8,167 | +2.00% | 4.2천 |
|---|
| 2025.12.11 | ₩8,207 | ₩8,207 | ₩8,007 | ₩8,207 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩8,047 | ₩8,207 | ₩8,047 | ₩8,207 | +1.99% | 5.7천 |
|---|
| 2025.12.09 | ₩8,247 | ₩8,247 | ₩8,047 | ₩8,207 | -0.49% | 8.7천 |
|---|
| 2025.12.08 | ₩8,087 | ₩8,247 | ₩7,887 | ₩8,207 | +1.49% | 5.9천 |
|---|
| 2025.12.05 | ₩8,007 | ₩8,127 | ₩7,607 | ₩8,087 | +1.00% | 9.1천 |
|---|
| 2025.12.04 | ₩8,007 | ₩8,287 | ₩7,927 | ₩8,047 | +0.50% | 4천 |
|---|
| 2025.12.03 | ₩8,047 | ₩8,207 | ₩7,887 | ₩8,127 | +1.00% | 5.2천 |
|---|
| 2025.12.02 | ₩7,807 | ₩8,287 | ₩7,807 | ₩8,207 | +5.13% | 5.8천 |
|---|
| 2025.12.01 | ₩8,327 | ₩8,327 | ₩8,007 | ₩8,247 | -0.96% | 2.1만 |
|---|
| 2025.11.28 | ₩7,607 | ₩8,367 | ₩7,607 | ₩8,287 | +8.95% | 3.4만 |
|---|
| 2025.11.26 | ₩7,246 | ₩7,767 | ₩7,206 | ₩7,727 | +6.63% | 1.6만 |
|---|
| 2025.11.25 | ₩7,166 | ₩7,567 | ₩7,166 | ₩7,366 | +2.79% | 1.2만 |
|---|
| 2025.11.24 | ₩7,206 | ₩7,446 | ₩7,046 | ₩7,446 | +3.33% | 1.9만 |
|---|
| 2025.11.21 | ₩6,966 | ₩7,206 | ₩6,806 | ₩7,206 | +3.45% | 9.8천 |
|---|
| 2025.11.20 | ₩6,966 | ₩7,206 | ₩6,606 | ₩7,206 | +3.45% | 1.8만 |
|---|
| 2025.11.19 | ₩6,566 | ₩7,206 | ₩6,406 | ₩7,166 | +9.15% | 2.9만 |
|---|
| 2025.11.18 | ₩6,165 | ₩6,766 | ₩6,165 | ₩6,766 | +9.74% | 1.9만 |
|---|
| 2025.11.17 | ₩6,285 | ₩6,726 | ₩6,085 | ₩6,285 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,206 | ₩7,206 | ₩5,805 | ₩6,566 | -8.89% | 151.4만 |
|---|
| 2025.11.13 | ₩7,206 | ₩8,167 | ₩6,846 | ₩8,007 | +11.11% | 4만 |
|---|
| 2025.11.12 | ₩7,166 | ₩7,607 | ₩7,126 | ₩7,206 | +0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩7,206 | ₩7,246 | ₩7,046 | ₩7,166 | -0.56% | 5.4천 |
|---|
| 2025.11.10 | ₩7,246 | ₩7,246 | ₩7,046 | ₩7,126 | -1.66% | 5.9천 |
|---|
| 2025.11.07 | ₩7,246 | ₩7,446 | ₩6,926 | ₩7,006 | -3.31% | 1.9만 |
|---|
| 2025.11.06 | ₩7,526 | ₩7,567 | ₩7,326 | ₩7,326 | -2.66% | 1.2만 |
|---|
| 2025.11.05 | ₩7,446 | ₩7,607 | ₩6,926 | ₩7,607 | +2.15% | 1.4만 |
|---|
| 2025.11.04 | ₩8,207 | ₩8,287 | ₩6,526 | ₩7,006 | -14.63% | 5.3만 |
|---|
| 2025.11.03 | ₩8,407 | ₩9,208 | ₩8,087 | ₩8,808 | +4.76% | 5.8만 |
|---|
| 2025.10.31 | ₩8,127 | ₩8,367 | ₩8,127 | ₩8,167 | +0.49% | 9.1천 |
|---|
| 2025.10.30 | ₩8,247 | ₩8,327 | ₩8,167 | ₩8,167 | -0.97% | 8.3천 |
|---|
| 2025.10.29 | ₩8,407 | ₩8,808 | ₩8,167 | ₩8,287 | -1.43% | 1.2만 |
|---|
| 2025.10.28 | ₩8,407 | ₩8,768 | ₩8,207 | ₩8,487 | +0.95% | 1.5만 |
|---|
| 2025.10.27 | ₩8,527 | ₩8,727 | ₩8,287 | ₩8,407 | -1.41% | 9.2천 |
|---|
| 2025.10.24 | ₩8,367 | ₩8,647 | ₩8,207 | ₩8,607 | +2.87% | 8.4천 |
|---|
| 2025.10.23 | ₩8,367 | ₩8,367 | ₩8,047 | ₩8,047 | -3.83% | 1.2만 |
|---|
| 2025.10.22 | ₩8,527 | ₩8,567 | ₩8,167 | ₩8,407 | -1.41% | 1.3만 |
|---|
| 2025.10.21 | ₩8,447 | ₩8,607 | ₩8,407 | ₩8,567 | +1.42% | 4.7천 |
|---|
| 2025.10.20 | ₩8,687 | ₩8,687 | ₩8,447 | ₩8,527 | -1.84% | 2.7천 |
|---|
| 2025.10.17 | ₩8,567 | ₩8,647 | ₩8,487 | ₩8,487 | -0.93% | 3.3천 |
|---|
| 2025.10.16 | ₩8,848 | ₩8,848 | ₩8,527 | ₩8,567 | -3.17% | 7.3천 |
|---|
| 2025.10.15 | ₩8,527 | ₩8,928 | ₩8,527 | ₩8,808 | +3.29% | 7.5천 |
|---|
| 2025.10.14 | ₩8,407 | ₩8,647 | ₩8,407 | ₩8,487 | +0.95% | 5.6천 |
|---|
| 2025.10.13 | ₩8,687 | ₩8,768 | ₩8,327 | ₩8,567 | -1.38% | 9.5천 |
|---|
| 2025.10.10 | ₩9,208 | ₩9,248 | ₩8,487 | ₩8,647 | -6.09% | 1.7만 |
|---|