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 | ₩1,489 | ₩1,489 | ₩1,355 | ₩1,368 | -8.11% | 3만 |
| 2026.10.08 | ₩1,449 | ₩1,560 | ₩1,395 | ₩1,422 | -1.85% | 7.4만 |
| 2026.10.07 | ₩1,650 | ₩1,650 | ₩1,341 | ₩1,462 | -11.38% | 24.1만 |
| 2026.10.06 | ₩1,864 | ₩1,891 | ₩1,583 | ₩1,673 | -10.29% | 10만 |
| 2026.10.05 | ₩2,039 | ₩2,079 | ₩1,811 | ₩1,851 | -9.21% | 9.6만 |
| 2026.10.02 | ₩2,066 | ₩2,092 | ₩2,012 | ₩2,025 | -1.95% | 4만 |
| 2026.10.01 | ₩1,999 | ₩2,119 | ₩1,999 | ₩2,059 | +3.02% | 4만 |
| 2026.09.30 | ₩2,079 | ₩2,294 | ₩1,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,052 |
| -1.29% |
| 7.1만 |
| 2026.09.29 | ₩2,079 | ₩2,173 | ₩2,039 | ₩2,066 | -0.65% | 6.2만 |
|---|
| 2026.09.28 | ₩2,039 | ₩2,159 | ₩1,958 | ₩2,066 | +1.32% | 6.8만 |
|---|
| 2026.09.25 | ₩2,039 | ₩2,066 | ₩1,824 | ₩2,025 | -0.66% | 11.2만 |
|---|
| 2026.09.24 | ₩2,106 | ₩2,280 | ₩2,012 | ₩2,052 | -2.55% | 20.8만 |
|---|
| 2026.09.23 | ₩2,334 | ₩2,754 | ₩2,025 | ₩2,092 | -10.34% | 53.8만 |
|---|
| 2026.09.22 | ₩2,870 | ₩2,951 | ₩2,280 | ₩2,307 | -19.63% | 49.6만 |
|---|
| 2026.09.21 | ₩3,139 | ₩3,729 | ₩2,723 | ₩2,897 | -7.69% | 68.8만 |
|---|
| 2026.09.18 | ₩9,765 | ₩10,120 | ₩3,098 | ₩3,528 | -63.87% | 111.4만 |
|---|
| 2026.09.17 | ₩12,474 | ₩12,850 | ₩8,611 | ₩9,832 | -21.18% | 145.4만 |
|---|
| 2026.09.16 | ₩8,665 | ₩12,474 | ₩7,109 | ₩10,449 | +20.59% | 77.2만 |
|---|
| 2026.09.15 | ₩8,946 | ₩9,107 | ₩8,383 | ₩8,826 | -1.35% | 3.5만 |
|---|
| 2026.09.14 | ₩8,289 | ₩9,380 | ₩8,261 | ₩8,973 | +8.25% | 9.7만 |
|---|
| 2026.09.11 | ₩7,122 | ₩11,512 | ₩7,122 | ₩10,395 | +45.95% | 145.6만 |
|---|
| 2026.09.10 | ₩13,279 | ₩13,319 | ₩5,365 | ₩6,841 | -48.48% | 37.6만 |
|---|
| 2026.09.09 | ₩13,721 | ₩13,949 | ₩12,742 | ₩13,292 | -3.13% | 1.6만 |
|---|
| 2026.09.08 | ₩14,172 | ₩14,486 | ₩13,815 | ₩14,084 | -0.62% | 4.4천 |
|---|
| 2026.09.04 | ₩16,230 | ₩16,230 | ₩14,244 | ₩14,754 | -9.09% | 4.6천 |
|---|
| 2026.09.03 | ₩14,352 | ₩14,352 | ₩14,151 | ₩14,164 | -1.31% | 1.6천 |
|---|
| 2026.09.02 | ₩14,526 | ₩15,385 | ₩14,084 | ₩15,385 | +5.91% | 3.5천 |
|---|
| 2026.09.01 | ₩14,746 | ₩14,746 | ₩14,746 | ₩14,746 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,727 | ₩15,411 | ₩14,727 | ₩14,746 | +0.13% | 2천 |
|---|
| 2026.08.28 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 900 |
|---|
| 2026.08.27 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩15,324 | ₩15,324 | ₩15,324 | ₩15,324 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩15,425 | ₩15,425 | ₩15,425 | ₩15,425 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩14,768 | ₩14,888 | ₩14,768 | ₩14,888 | +0.82% | 1.3천 |
|---|
| 2026.08.21 | ₩14,768 | ₩15,961 | ₩14,768 | ₩14,845 | +0.53% | 2.1천 |
|---|
| 2026.08.20 | ₩14,768 | ₩14,768 | ₩14,768 | ₩14,768 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,768 | ₩14,768 | ₩14,768 | ₩14,768 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩14,754 | ₩14,875 | ₩14,754 | ₩14,768 | +0.09% | 1.8천 |
|---|
| 2026.08.17 | ₩15,438 | ₩15,680 | ₩15,438 | ₩15,680 | +1.56% | 800 |
|---|
| 2026.08.14 | ₩15,680 | ₩15,680 | ₩15,680 | ₩15,680 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩15,083 | ₩15,680 | ₩15,083 | ₩15,680 | +3.96% | 1.9천 |
|---|
| 2026.08.12 | ₩14,553 | ₩14,553 | ₩14,553 | ₩14,553 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,882 | ₩15,546 | ₩13,815 | ₩14,553 | +4.83% | 3.7천 |
|---|
| 2026.08.10 | ₩15,331 | ₩15,696 | ₩15,190 | ₩15,696 | +2.38% | 1.4천 |
|---|
| 2026.08.07 | ₩15,022 | ₩15,827 | ₩15,022 | ₩15,827 | +5.36% | 2.5천 |
|---|
| 2026.08.06 | ₩14,781 | ₩15,425 | ₩14,781 | ₩14,781 | 0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩15,448 | ₩15,485 | ₩15,448 | ₩15,485 | +0.24% | 900 |
|---|
| 2026.08.04 | ₩15,602 | ₩15,602 | ₩15,602 | ₩15,602 | 0.00% | 800 |
|---|
| 2026.08.03 | ₩16,015 | ₩16,028 | ₩14,965 | ₩14,965 | -6.56% | 1.1천 |
|---|
| 2026.07.31 | ₩14,754 | ₩15,572 | ₩14,754 | ₩15,157 | +2.73% | 6.3천 |
|---|
| 2026.07.30 | ₩15,197 | ₩15,599 | ₩14,982 | ₩15,177 | -0.13% | 3.7천 |
|---|
| 2026.07.29 | ₩15,318 | ₩15,318 | ₩15,318 | ₩15,318 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,250 | ₩15,485 | ₩15,250 | ₩15,318 | +0.44% | 2.5천 |
|---|
| 2026.07.27 | ₩15,425 | ₩15,841 | ₩15,411 | ₩15,492 | +0.43% | 6.8천 |
|---|
| 2026.07.24 | ₩16,032 | ₩16,032 | ₩15,727 | ₩15,727 | -1.91% | 2.1천 |
|---|
| 2026.07.23 | ₩16,122 | ₩16,122 | ₩16,093 | ₩16,095 | -0.17% | 1.5천 |
|---|
| 2026.07.22 | ₩17,356 | ₩17,356 | ₩15,961 | ₩16,095 | -7.26% | 1.7천 |
|---|
| 2026.07.21 | ₩15,814 | ₩16,055 | ₩15,720 | ₩15,854 | +0.25% | 3천 |
|---|
| 2026.07.20 | ₩14,902 | ₩15,731 | ₩14,660 | ₩15,720 | +5.49% | 2.8천 |
|---|
| 2026.07.17 | ₩15,425 | ₩15,559 | ₩14,352 | ₩14,969 | -2.96% | 3.1천 |
|---|
| 2026.07.16 | ₩14,459 | ₩15,505 | ₩14,459 | ₩15,264 | +5.57% | 2.4천 |
|---|
| 2026.07.15 | ₩15,492 | ₩15,613 | ₩14,888 | ₩15,532 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩15,834 | ₩15,834 | ₩15,425 | ₩15,425 | -2.58% | 1.5만 |
|---|
| 2026.07.13 | ₩15,693 | ₩15,894 | ₩15,572 | ₩15,572 | -0.77% | 1.9천 |
|---|
| 2026.07.10 | ₩15,559 | ₩15,827 | ₩15,190 | ₩15,693 | +0.86% | 3.2천 |
|---|
| 2026.07.09 | ₩16,002 | ₩16,095 | ₩15,827 | ₩16,095 | +0.59% | 2.8천 |
|---|
| 2026.07.08 | ₩15,626 | ₩15,767 | ₩15,438 | ₩15,719 | +0.59% | 1.3천 |
|---|
| 2026.07.07 | ₩15,894 | ₩16,095 | ₩15,693 | ₩15,693 | -1.27% | 6천 |
|---|
| 2026.07.06 | ₩15,022 | ₩16,028 | ₩14,768 | ₩15,707 | +4.55% | 4.3천 |
|---|
| 2026.07.02 | ₩16,095 | ₩16,095 | ₩15,559 | ₩15,827 | -1.67% | 3.1천 |
|---|
| 2026.07.01 | ₩15,961 | ₩15,961 | ₩15,693 | ₩15,827 | -0.84% | 5.4천 |
|---|
| 2026.06.30 | ₩15,827 | ₩16,163 | ₩15,693 | ₩15,961 | +0.85% | 1.2만 |
|---|
| 2026.06.29 | ₩15,680 | ₩16,484 | ₩15,532 | ₩15,559 | -0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩14,593 | ₩16,205 | ₩14,593 | ₩15,532 | +6.43% | 1.7만 |
|---|
| 2026.06.25 | ₩13,829 | ₩14,352 | ₩13,601 | ₩14,325 | +3.59% | 8.9천 |
|---|
| 2026.06.24 | ₩12,729 | ₩13,560 | ₩12,729 | ₩13,560 | +6.53% | 3.3만 |
|---|
| 2026.06.23 | ₩12,206 | ₩13,882 | ₩12,206 | ₩12,984 | +6.37% | 1.7만 |
|---|
| 2026.06.22 | ₩12,172 | ₩12,876 | ₩12,031 | ₩12,407 | +1.93% | 2.8만 |
|---|
| 2026.06.18 | ₩13,185 | ₩13,185 | ₩11,870 | ₩12,286 | -6.82% | 7만 |
|---|
| 2026.06.17 | ₩11,723 | ₩12,742 | ₩11,723 | ₩12,440 | +6.12% | 15.5만 |
|---|
| 2026.06.16 | ₩12,809 | ₩12,809 | ₩11,750 | ₩12,058 | -5.86% | 2.8만 |
|---|
| 2026.06.15 | ₩11,656 | ₩13,145 | ₩11,133 | ₩13,064 | +12.08% | 1.4만 |
|---|
| 2026.06.12 | ₩11,790 | ₩11,884 | ₩10,851 | ₩11,656 | -1.14% | 3.9만 |
|---|
| 2026.06.11 | ₩11,589 | ₩11,790 | ₩11,562 | ₩11,790 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩11,642 | ₩11,736 | ₩11,642 | ₩11,736 | +0.81% | 1.3천 |
|---|
| 2026.06.09 | ₩11,421 | ₩11,669 | ₩11,421 | ₩11,656 | +2.06% | 1.5천 |
|---|
| 2026.06.08 | ₩11,291 | ₩11,736 | ₩11,291 | ₩11,696 | +3.59% | 3천 |
|---|
| 2026.06.05 | ₩11,414 | ₩11,777 | ₩11,267 | ₩11,388 | -0.24% | 3.7천 |
|---|
| 2026.06.04 | ₩11,025 | ₩12,191 | ₩10,878 | ₩11,430 | +3.67% | 1만 |
|---|
| 2026.06.03 | ₩10,663 | ₩11,005 | ₩10,596 | ₩10,596 | -0.63% | 4.5천 |
|---|
| 2026.06.02 | ₩11,817 | ₩11,924 | ₩10,771 | ₩10,771 | -8.85% | 8.2천 |
|---|
| 2026.06.01 | ₩11,777 | ₩12,018 | ₩11,642 | ₩11,642 | -1.14% | 1만 |
|---|
| 2026.05.29 | ₩11,428 | ₩12,273 | ₩11,157 | ₩11,629 | +1.76% | 1.5만 |
|---|
| 2026.05.28 | ₩10,851 | ₩11,736 | ₩10,851 | ₩11,723 | +8.03% | 6.3천 |
|---|
| 2026.05.27 | ₩11,334 | ₩11,388 | ₩10,878 | ₩11,066 | -2.37% | 8천 |
|---|
| 2026.05.26 | ₩10,864 | ₩11,146 | ₩10,757 | ₩11,146 | +2.59% | 9.5천 |
|---|
| 2026.05.22 | ₩9,926 | ₩10,918 | ₩9,926 | ₩10,878 | +9.59% | 3.1만 |
|---|
| 2026.05.21 | ₩9,993 | ₩12,876 | ₩8,276 | ₩10,395 | +4.03% | 16.5만 |
|---|
| 2026.05.20 | ₩10,033 | ₩10,060 | ₩9,879 | ₩9,919 | -1.14% | 1.7만 |
|---|
| 2026.05.19 | ₩9,470 | ₩9,952 | ₩9,470 | ₩9,926 | +4.82% | 2.7만 |
|---|
| 2026.05.18 | ₩9,791 | ₩9,791 | ₩9,376 | ₩9,456 | -3.42% | 3.9천 |
|---|
| 2026.05.15 | ₩9,255 | ₩9,791 | ₩9,255 | ₩9,791 | +5.80% | 2.8천 |
|---|
| 2026.05.14 | ₩9,926 | ₩9,926 | ₩9,684 | ₩9,684 | -2.43% | 3.4천 |
|---|
| 2026.05.13 | ₩9,537 | ₩9,537 | ₩9,537 | ₩9,537 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩9,483 | ₩10,057 | ₩9,483 | ₩9,657 | +1.84% | 2.6천 |
|---|
| 2026.05.11 | ₩9,765 | ₩9,979 | ₩9,698 | ₩9,724 | -0.41% | 3천 |
|---|
| 2026.05.08 | ₩9,684 | ₩9,778 | ₩9,657 | ₩9,778 | +0.97% | 1.4천 |
|---|
| 2026.05.07 | ₩9,778 | ₩10,060 | ₩9,765 | ₩9,879 | +1.03% | 2.7천 |
|---|
| 2026.05.06 | ₩9,362 | ₩9,791 | ₩9,362 | ₩9,724 | +3.87% | 7.9천 |
|---|
| 2026.05.05 | ₩9,657 | ₩9,832 | ₩9,416 | ₩9,416 | -2.50% | 9.1천 |
|---|
| 2026.05.04 | ₩9,590 | ₩9,872 | ₩9,590 | ₩9,657 | +0.70% | 9.1천 |
|---|
| 2026.05.01 | ₩9,376 | ₩9,858 | ₩9,282 | ₩9,563 | +2.00% | 8.1천 |
|---|
| 2026.04.30 | ₩9,554 | ₩9,604 | ₩9,362 | ₩9,362 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩9,858 | ₩9,858 | ₩9,107 | ₩9,322 | -5.44% | 1.1만 |
|---|
| 2026.04.28 | ₩9,550 | ₩10,261 | ₩9,537 | ₩9,858 | +3.23% | 1.7만 |
|---|
| 2026.04.27 | ₩9,657 | ₩9,671 | ₩9,161 | ₩9,309 | -3.61% | 1.1만 |
|---|
| 2026.04.24 | ₩9,523 | ₩9,778 | ₩9,121 | ₩9,617 | +0.99% | 1.7만 |
|---|
| 2026.04.23 | ₩9,912 | ₩9,912 | ₩9,282 | ₩9,523 | -3.92% | 8.3천 |
|---|
| 2026.04.22 | ₩10,060 | ₩10,073 | ₩9,858 | ₩9,872 | -1.87% | 7.4천 |
|---|
| 2026.04.21 | ₩10,368 | ₩10,462 | ₩9,778 | ₩9,778 | -5.69% | 1.2만 |
|---|
| 2026.04.20 | ₩10,234 | ₩10,730 | ₩9,962 | ₩10,368 | +1.31% | 9.3천 |
|---|
| 2026.04.17 | ₩11,099 | ₩11,253 | ₩10,505 | ₩10,516 | -5.26% | 1.3만 |
|---|
| 2026.04.16 | ₩11,200 | ₩11,428 | ₩11,039 | ₩11,092 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩10,194 | ₩11,602 | ₩9,993 | ₩11,388 | +11.71% | 5.1만 |
|---|
| 2026.04.14 | ₩11,320 | ₩11,709 | ₩9,711 | ₩9,952 | -12.09% | 3.7만 |
|---|
| 2026.04.13 | ₩10,838 | ₩11,817 | ₩10,838 | ₩11,334 | +4.58% | 4.2만 |
|---|
| 2026.04.10 | ₩9,630 | ₩10,932 | ₩9,459 | ₩10,864 | +12.81% | 6.5만 |
|---|
| 2026.04.09 | ₩9,389 | ₩9,523 | ₩9,258 | ₩9,496 | +1.14% | 1.7만 |
|---|
| 2026.04.08 | ₩9,416 | ₩9,657 | ₩9,134 | ₩9,188 | -2.42% | 1.8만 |
|---|
| 2026.04.07 | ₩9,013 | ₩9,671 | ₩8,879 | ₩9,322 | +3.42% | 2.9만 |
|---|
| 2026.04.06 | ₩9,188 | ₩9,651 | ₩8,879 | ₩9,121 | -0.73% | 2.7만 |
|---|
| 2026.04.02 | ₩9,751 | ₩10,207 | ₩8,948 | ₩9,376 | -3.85% | 4.3만 |
|---|
| 2026.04.01 | ₩8,329 | ₩9,510 | ₩8,329 | ₩9,402 | +12.88% | 11.1만 |
|---|
| 2026.03.31 | ₩8,128 | ₩9,590 | ₩7,592 | ₩8,289 | +1.98% | 13.5만 |
|---|
| 2026.03.30 | ₩7,377 | ₩12,072 | ₩7,377 | ₩8,517 | +15.45% | 98.4만 |
|---|
| 2026.03.27 | ₩10,060 | ₩10,462 | ₩5,365 | ₩6,452 | -35.87% | 36만 |
|---|
| 2026.03.26 | ₩7,042 | ₩10,462 | ₩6,706 | ₩10,462 | +48.57% | 109만 |
|---|
| 2026.03.25 | ₩4,386 | ₩7,417 | ₩4,359 | ₩7,015 | +59.94% | 229.2만 |
|---|
| 2026.03.24 | ₩3,004 | ₩4,802 | ₩2,951 | ₩4,118 | +37.05% | 439.5만 |
|---|
| 2026.03.23 | ₩2,912 | ₩3,018 | ₩2,911 | ₩2,990 | +2.67% | 2.6천 |
|---|
| 2026.03.20 | ₩2,897 | ₩2,951 | ₩2,870 | ₩2,937 | +1.39% | 4.1천 |
|---|
| 2026.03.19 | ₩3,045 | ₩3,125 | ₩2,696 | ₩2,870 | -5.73% | 2.6천 |
|---|
| 2026.03.18 | ₩3,055 | ₩3,062 | ₩2,951 | ₩2,978 | -2.55% | 3.4천 |
|---|
| 2026.03.17 | ₩3,062 | ₩3,279 | ₩3,004 | ₩3,179 | +3.81% | 3.3천 |
|---|
| 2026.03.16 | ₩2,937 | ₩3,045 | ₩2,884 | ₩3,045 | +3.65% | 3.2천 |
|---|
| 2026.03.13 | ₩3,206 | ₩3,286 | ₩2,911 | ₩2,911 | -9.21% | 1.8천 |
|---|
| 2026.03.12 | ₩3,286 | ₩3,286 | ₩3,165 | ₩3,192 | -2.86% | 3.5천 |
|---|
| 2026.03.11 | ₩3,125 | ₩3,273 | ₩3,045 | ₩3,192 | +2.15% | 9.7천 |
|---|
| 2026.03.10 | ₩2,817 | ₩3,139 | ₩2,763 | ₩3,098 | +10.00% | 2.4만 |
|---|
| 2026.03.09 | ₩3,152 | ₩3,152 | ₩2,776 | ₩2,776 | -11.91% | 5.4천 |
|---|
| 2026.03.06 | ₩3,206 | ₩3,340 | ₩2,817 | ₩3,139 | -2.09% | 1.9만 |
|---|
| 2026.03.05 | ₩3,300 | ₩3,393 | ₩3,168 | ₩3,180 | -3.62% | 8.7천 |
|---|
| 2026.03.04 | ₩3,233 | ₩3,501 | ₩2,944 | ₩3,407 | +5.39% | 3.9만 |
|---|
| 2026.03.03 | ₩4,024 | ₩4,359 | ₩2,683 | ₩3,277 | -18.57% | 23.4만 |
|---|
| 2026.03.02 | ₩3,219 | ₩4,359 | ₩3,112 | ₩3,608 | +12.08% | 33만 |
|---|
| 2026.02.27 | ₩3,420 | ₩3,420 | ₩3,165 | ₩3,219 | -5.88% | 1.9만 |
|---|
| 2026.02.26 | ₩3,474 | ₩3,474 | ₩3,286 | ₩3,340 | -3.86% | 5.9천 |
|---|
| 2026.02.25 | ₩3,219 | ₩3,749 | ₩3,219 | ₩3,635 | +12.92% | 7.2만 |
|---|
| 2026.02.24 | ₩3,098 | ₩3,179 | ₩3,031 | ₩3,152 | +1.73% | 6.5천 |
|---|
| 2026.02.23 | ₩2,991 | ₩3,206 | ₩2,978 | ₩3,152 | +5.38% | 4.6만 |
|---|
| 2026.02.20 | ₩2,857 | ₩2,951 | ₩2,818 | ₩2,951 | +3.29% | 8.5천 |
|---|
| 2026.02.19 | ₩2,830 | ₩2,877 | ₩2,736 | ₩2,870 | +1.42% | 1.4만 |
|---|
| 2026.02.18 | ₩2,704 | ₩2,844 | ₩2,696 | ₩2,817 | +4.17% | 1.9만 |
|---|
| 2026.02.17 | ₩2,709 | ₩2,789 | ₩2,616 | ₩2,696 | -0.50% | 5.9만 |
|---|
| 2026.02.13 | ₩2,723 | ₩3,018 | ₩2,683 | ₩2,857 | +4.93% | 32만 |
|---|
| 2026.02.12 | ₩2,750 | ₩2,951 | ₩2,696 | ₩2,776 | +0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,817 | ₩2,548 | ₩2,696 | +4.69% | 5.3만 |
|---|
| 2026.02.10 | ₩2,857 | ₩2,978 | ₩2,294 | ₩2,616 | -8.45% | 5.9만 |
|---|
| 2026.02.09 | ₩2,937 | ₩3,031 | ₩2,817 | ₩2,884 | -1.83% | 4.7만 |
|---|
| 2026.02.06 | ₩2,776 | ₩3,112 | ₩2,730 | ₩3,031 | +9.18% | 9.8만 |
|---|
| 2026.02.05 | ₩3,058 | ₩3,179 | ₩2,683 | ₩2,844 | -7.02% | 12.1만 |
|---|
| 2026.02.04 | ₩3,742 | ₩3,742 | ₩2,857 | ₩3,192 | -14.70% | 63.6만 |
|---|
| 2026.02.03 | ₩3,782 | ₩3,957 | ₩3,702 | ₩3,890 | +2.84% | 3.5만 |
|---|
| 2026.02.02 | ₩4,064 | ₩4,064 | ₩3,782 | ₩3,809 | -6.27% | 4.3만 |
|---|
| 2026.01.30 | ₩3,943 | ₩4,265 | ₩3,876 | ₩4,185 | +6.12% | 12.4만 |
|---|
| 2026.01.29 | ₩4,078 | ₩4,078 | ₩3,782 | ₩3,850 | -5.59% | 8.7만 |
|---|
| 2026.01.28 | ₩4,426 | ₩4,426 | ₩3,757 | ₩4,118 | -6.97% | 14만 |
|---|
| 2026.01.27 | ₩4,359 | ₩4,652 | ₩3,957 | ₩4,520 | +3.69% | 15.3만 |
|---|
| 2026.01.26 | ₩4,574 | ₩4,614 | ₩3,782 | ₩4,399 | -3.81% | 8.3만 |
|---|
| 2026.01.23 | ₩4,426 | ₩4,587 | ₩4,185 | ₩4,547 | +2.73% | 6.3만 |
|---|
| 2026.01.22 | ₩6,438 | ₩6,438 | ₩4,185 | ₩4,668 | -27.50% | 13.8만 |
|---|
| 2026.01.21 | ₩6,277 | ₩6,438 | ₩6,157 | ₩6,277 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩6,237 | ₩6,559 | ₩6,116 | ₩6,317 | +1.29% | 2.4만 |
|---|
| 2026.01.16 | ₩6,559 | ₩6,720 | ₩6,237 | ₩6,237 | -4.91% | 2.1만 |
|---|
| 2026.01.15 | ₩6,680 | ₩6,841 | ₩6,438 | ₩6,680 | 0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩6,559 | ₩6,961 | ₩6,277 | ₩6,961 | +6.13% | 2.3만 |
|---|
| 2026.01.13 | ₩7,122 | ₩7,122 | ₩6,519 | ₩6,760 | -5.08% | 3.8만 |
|---|
| 2026.01.12 | ₩7,444 | ₩7,444 | ₩7,042 | ₩7,122 | -4.32% | 2.5만 |
|---|
| 2026.01.09 | ₩7,042 | ₩7,364 | ₩7,042 | ₩7,162 | +1.71% | 7.1만 |
|---|
| 2026.01.08 | ₩6,680 | ₩7,162 | ₩6,639 | ₩6,841 | +2.41% | 7.9만 |
|---|
| 2026.01.07 | ₩6,519 | ₩7,082 | ₩6,478 | ₩6,961 | +6.79% | 11.2만 |
|---|
| 2026.01.06 | ₩6,237 | ₩7,243 | ₩5,996 | ₩6,599 | +5.81% | 14.4만 |
|---|
| 2026.01.05 | ₩8,651 | ₩8,692 | ₩5,955 | ₩6,639 | -23.26% | 277.5만 |
|---|
| 2026.01.02 | ₩6,599 | ₩6,639 | ₩6,438 | ₩6,639 | +0.61% | 65만 |
|---|
| 2025.12.31 | ₩6,036 | ₩6,841 | ₩6,036 | ₩6,438 | +6.67% | 5.5천 |
|---|
| 2025.12.30 | ₩6,800 | ₩7,002 | ₩6,599 | ₩6,841 | +0.59% | 1.1만 |
|---|
| 2025.12.29 | ₩7,686 | ₩7,686 | ₩6,881 | ₩7,122 | -7.33% | 9.8천 |
|---|
| 2025.12.26 | ₩7,243 | ₩7,565 | ₩7,243 | ₩7,565 | +4.44% | 877 |
|---|
| 2025.12.24 | ₩7,726 | ₩7,806 | ₩7,203 | ₩7,525 | -2.60% | 5.5천 |
|---|
| 2025.12.23 | ₩7,605 | ₩7,806 | ₩6,921 | ₩7,444 | -2.12% | 7.8천 |
|---|
| 2025.12.22 | ₩7,847 | ₩7,847 | ₩7,605 | ₩7,806 | -0.51% | 1.5천 |
|---|
| 2025.12.19 | ₩7,444 | ₩7,806 | ₩7,364 | ₩7,806 | +4.86% | 2.2천 |
|---|
| 2025.12.18 | ₩7,042 | ₩7,565 | ₩6,841 | ₩7,444 | +5.71% | 6.2천 |
|---|
| 2025.12.17 | ₩7,364 | ₩7,645 | ₩7,364 | ₩7,605 | +3.28% | 3.3천 |
|---|
| 2025.12.16 | ₩7,847 | ₩7,847 | ₩7,645 | ₩7,766 | -1.03% | 4천 |
|---|
| 2025.12.15 | ₩8,249 | ₩8,249 | ₩7,605 | ₩7,847 | -4.88% | 1.1만 |
|---|
| 2025.12.12 | ₩8,048 | ₩8,209 | ₩8,048 | ₩8,209 | +2.00% | 4.2천 |
|---|
| 2025.12.11 | ₩8,249 | ₩8,249 | ₩8,048 | ₩8,249 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩8,088 | ₩8,249 | ₩8,088 | ₩8,249 | +1.99% | 5.7천 |
|---|
| 2025.12.09 | ₩8,289 | ₩8,289 | ₩8,088 | ₩8,249 | -0.49% | 8.7천 |
|---|
| 2025.12.08 | ₩8,128 | ₩8,289 | ₩7,927 | ₩8,249 | +1.49% | 5.9천 |
|---|
| 2025.12.05 | ₩8,048 | ₩8,168 | ₩7,645 | ₩8,128 | +1.00% | 9.1천 |
|---|
| 2025.12.04 | ₩8,048 | ₩8,329 | ₩7,967 | ₩8,088 | +0.50% | 4천 |
|---|
| 2025.12.03 | ₩8,088 | ₩8,249 | ₩7,927 | ₩8,168 | +1.00% | 5.2천 |
|---|
| 2025.12.02 | ₩7,847 | ₩8,329 | ₩7,847 | ₩8,249 | +5.13% | 5.8천 |
|---|
| 2025.12.01 | ₩8,370 | ₩8,370 | ₩8,048 | ₩8,289 | -0.96% | 2.1만 |
|---|
| 2025.11.28 | ₩7,645 | ₩8,410 | ₩7,645 | ₩8,329 | +8.95% | 3.4만 |
|---|
| 2025.11.26 | ₩7,283 | ₩7,806 | ₩7,243 | ₩7,766 | +6.63% | 1.6만 |
|---|
| 2025.11.25 | ₩7,203 | ₩7,605 | ₩7,203 | ₩7,404 | +2.79% | 1.2만 |
|---|
| 2025.11.24 | ₩7,243 | ₩7,484 | ₩7,082 | ₩7,484 | +3.33% | 1.9만 |
|---|
| 2025.11.21 | ₩7,002 | ₩7,243 | ₩6,841 | ₩7,243 | +3.45% | 9.8천 |
|---|
| 2025.11.20 | ₩7,002 | ₩7,243 | ₩6,639 | ₩7,243 | +3.45% | 1.8만 |
|---|
| 2025.11.19 | ₩6,599 | ₩7,243 | ₩6,438 | ₩7,203 | +9.15% | 2.9만 |
|---|
| 2025.11.18 | ₩6,197 | ₩6,800 | ₩6,197 | ₩6,800 | +9.74% | 1.9만 |
|---|
| 2025.11.17 | ₩6,317 | ₩6,760 | ₩6,116 | ₩6,317 | 0.00% | 4.6만 |
|---|
| 2025.11.14 | ₩7,243 | ₩7,243 | ₩5,835 | ₩6,599 | -8.89% | 151.4만 |
|---|
| 2025.11.13 | ₩7,243 | ₩8,209 | ₩6,881 | ₩8,048 | +11.11% | 4만 |
|---|
| 2025.11.12 | ₩7,203 | ₩7,645 | ₩7,162 | ₩7,243 | +0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩7,243 | ₩7,283 | ₩7,082 | ₩7,203 | -0.56% | 5.4천 |
|---|
| 2025.11.10 | ₩7,283 | ₩7,283 | ₩7,082 | ₩7,162 | -1.66% | 5.9천 |
|---|
| 2025.11.07 | ₩7,283 | ₩7,484 | ₩6,961 | ₩7,042 | -3.31% | 1.9만 |
|---|
| 2025.11.06 | ₩7,565 | ₩7,605 | ₩7,364 | ₩7,364 | -2.66% | 1.2만 |
|---|
| 2025.11.05 | ₩7,484 | ₩7,645 | ₩6,961 | ₩7,645 | +2.15% | 1.4만 |
|---|
| 2025.11.04 | ₩8,249 | ₩8,329 | ₩6,559 | ₩7,042 | -14.63% | 5.3만 |
|---|
| 2025.11.03 | ₩8,450 | ₩9,255 | ₩8,128 | ₩8,853 | +4.76% | 5.8만 |
|---|
| 2025.10.31 | ₩8,168 | ₩8,410 | ₩8,168 | ₩8,209 | +0.49% | 9.1천 |
|---|
| 2025.10.30 | ₩8,289 | ₩8,370 | ₩8,209 | ₩8,209 | -0.97% | 8.3천 |
|---|
| 2025.10.29 | ₩8,450 | ₩8,853 | ₩8,209 | ₩8,329 | -1.43% | 1.2만 |
|---|
| 2025.10.28 | ₩8,450 | ₩8,812 | ₩8,249 | ₩8,531 | +0.95% | 1.5만 |
|---|
| 2025.10.27 | ₩8,571 | ₩8,772 | ₩8,329 | ₩8,450 | -1.41% | 9.2천 |
|---|
| 2025.10.24 | ₩8,410 | ₩8,692 | ₩8,249 | ₩8,651 | +2.87% | 8.4천 |
|---|
| 2025.10.23 | ₩8,410 | ₩8,410 | ₩8,088 | ₩8,088 | -3.83% | 1.2만 |
|---|
| 2025.10.22 | ₩8,571 | ₩8,611 | ₩8,209 | ₩8,450 | -1.41% | 1.3만 |
|---|
| 2025.10.21 | ₩8,490 | ₩8,651 | ₩8,450 | ₩8,611 | +1.42% | 4.7천 |
|---|
| 2025.10.20 | ₩8,732 | ₩8,732 | ₩8,490 | ₩8,571 | -1.84% | 2.7천 |
|---|
| 2025.10.17 | ₩8,611 | ₩8,692 | ₩8,531 | ₩8,531 | -0.93% | 3.3천 |
|---|
| 2025.10.16 | ₩8,893 | ₩8,893 | ₩8,571 | ₩8,611 | -3.17% | 7.3천 |
|---|
| 2025.10.15 | ₩8,571 | ₩8,973 | ₩8,571 | ₩8,853 | +3.29% | 7.5천 |
|---|
| 2025.10.14 | ₩8,450 | ₩8,692 | ₩8,450 | ₩8,531 | +0.95% | 5.6천 |
|---|
| 2025.10.13 | ₩8,732 | ₩8,812 | ₩8,370 | ₩8,611 | -1.38% | 9.5천 |
|---|
| 2025.10.10 | ₩9,255 | ₩9,295 | ₩8,531 | ₩8,692 | -6.09% | 1.7만 |
|---|