시장 데이터를 불러오는 중
전체 종목
메리트 메디컬 시스템즈 과거 주가
Merit Medical Systems, Inc. - Common Stock · MMSI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merit Medical Systems, Inc. - Common Stock · MMSI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,145 | ₩117,099 | ₩114,145 | ₩116,551 | +2.11% | 48.1만 |
| 2026.10.08 | ₩113,624 | ₩114,680 | ₩112,181 | ₩113,932 | +0.27% | 57.9만 |
| 2026.10.07 | ₩113,504 | ₩114,947 | ₩113,237 | ₩113,718 | +0.19% | 46.8만 |
| 2026.10.06 | ₩116,872 | ₩118,810 | ₩112,555 | ₩113,544 | -2.85% | 58.8만 |
| 2026.10.05 | ₩114,132 | ₩117,032 | ₩113,250 | ₩116,457 | +2.04% | 69.9만 |
| 2026.10.02 | ₩115,909 | ₩116,083 | ₩113,918 | ₩114,092 | -1.57% | 49.2만 |
| 2026.10.01 | ₩114,934 | ₩116,097 | ₩114,159 | ₩115,134 | +0.17% | 70.2만 |
| 2026.09.30 | ₩117,433 | ₩117,914 | ₩115,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,241 |
| -1.87% |
| 63.4만 |
| 2026.09.29 | ₩116,324 | ₩117,780 | ₩115,375 | ₩117,433 | +0.95% | 73.1만 |
|---|
| 2026.09.28 | ₩116,538 | ₩117,727 | ₩115,696 | ₩116,270 | -0.23% | 55.1만 |
|---|
| 2026.09.25 | ₩116,604 | ₩117,540 | ₩115,963 | ₩116,939 | +0.29% | 35.4만 |
|---|
| 2026.09.24 | ₩116,511 | ₩117,019 | ₩115,535 | ₩116,671 | +0.14% | 74.3만 |
|---|
| 2026.09.23 | ₩116,217 | ₩117,794 | ₩116,177 | ₩116,364 | +0.13% | 61.1만 |
|---|
| 2026.09.22 | ₩114,974 | ₩117,326 | ₩114,226 | ₩116,618 | +1.43% | 68.3만 |
|---|
| 2026.09.21 | ₩114,773 | ₩115,241 | ₩113,584 | ₩114,252 | -0.45% | 38만 |
|---|
| 2026.09.18 | ₩113,637 | ₩116,711 | ₩112,421 | ₩114,092 | +0.40% | 91만 |
|---|
| 2026.09.17 | ₩115,468 | ₩115,602 | ₩113,905 | ₩114,359 | -0.96% | 31.9만 |
|---|
| 2026.09.16 | ₩114,252 | ₩117,179 | ₩114,012 | ₩115,121 | +0.76% | 54.1만 |
|---|
| 2026.09.15 | ₩116,016 | ₩116,016 | ₩114,479 | ₩115,174 | -0.73% | 53.3만 |
|---|
| 2026.09.14 | ₩116,979 | ₩117,380 | ₩114,974 | ₩116,297 | -0.58% | 38.4만 |
|---|
| 2026.09.11 | ₩116,925 | ₩117,874 | ₩114,132 | ₩115,415 | -1.29% | 44.3만 |
|---|
| 2026.09.10 | ₩115,776 | ₩116,925 | ₩113,851 | ₩115,562 | -0.18% | 55만 |
|---|
| 2026.09.09 | ₩116,163 | ₩117,126 | ₩115,495 | ₩116,524 | +0.31% | 47.6만 |
|---|
| 2026.09.08 | ₩118,235 | ₩118,823 | ₩115,896 | ₩116,778 | -1.23% | 142.2만 |
|---|
| 2026.09.04 | ₩117,179 | ₩119,865 | ₩116,324 | ₩119,745 | +2.19% | 60만 |
|---|
| 2026.09.03 | ₩121,362 | ₩122,458 | ₩118,155 | ₩118,368 | -2.47% | 60.6만 |
|---|
| 2026.09.02 | ₩120,841 | ₩123,193 | ₩120,373 | ₩120,453 | -0.32% | 90.9만 |
|---|
| 2026.09.01 | ₩121,509 | ₩122,124 | ₩120,507 | ₩121,188 | -0.26% | 67.9만 |
|---|
| 2026.08.31 | ₩120,453 | ₩122,070 | ₩120,453 | ₩121,162 | +0.59% | 40.8만 |
|---|
| 2026.08.28 | ₩120,226 | ₩121,242 | ₩119,317 | ₩120,934 | +0.59% | 34.2만 |
|---|
| 2026.08.27 | ₩119,718 | ₩120,627 | ₩118,382 | ₩119,665 | -0.04% | 59.8만 |
|---|
| 2026.08.26 | ₩121,710 | ₩121,710 | ₩118,876 | ₩121,001 | -0.58% | 54.4만 |
|---|
| 2026.08.25 | ₩120,467 | ₩122,819 | ₩120,467 | ₩121,736 | +1.05% | 71.2만 |
|---|
| 2026.08.24 | ₩121,616 | ₩122,298 | ₩120,346 | ₩120,654 | -0.79% | 67만 |
|---|
| 2026.08.21 | ₩120,614 | ₩121,669 | ₩119,451 | ₩121,322 | +0.59% | 40.2만 |
|---|
| 2026.08.20 | ₩121,536 | ₩122,952 | ₩119,879 | ₩120,640 | -0.74% | 83.4만 |
|---|
| 2026.08.19 | ₩120,253 | ₩122,939 | ₩120,253 | ₩122,926 | +2.22% | 69.4만 |
|---|
| 2026.08.18 | ₩121,148 | ₩121,656 | ₩119,117 | ₩119,291 | -1.53% | 87.4만 |
|---|
| 2026.08.17 | ₩120,440 | ₩120,868 | ₩119,531 | ₩119,919 | -0.43% | 72.8만 |
|---|
| 2026.08.14 | ₩121,429 | ₩121,589 | ₩120,266 | ₩121,295 | -0.11% | 73만 |
|---|
| 2026.08.13 | ₩123,113 | ₩123,300 | ₩120,774 | ₩120,948 | -1.76% | 109.4만 |
|---|
| 2026.08.12 | ₩120,373 | ₩122,592 | ₩119,772 | ₩121,883 | +1.25% | 88만 |
|---|
| 2026.08.11 | ₩120,199 | ₩122,952 | ₩119,959 | ₩121,763 | +1.30% | 121.6만 |
|---|
| 2026.08.10 | ₩118,997 | ₩121,068 | ₩118,930 | ₩119,945 | +0.80% | 137.2만 |
|---|
| 2026.08.07 | ₩117,727 | ₩119,304 | ₩116,898 | ₩118,997 | +1.08% | 109.7만 |
|---|
| 2026.08.06 | ₩116,604 | ₩117,780 | ₩115,495 | ₩117,192 | +0.50% | 128.9만 |
|---|
| 2026.08.05 | ₩114,947 | ₩117,380 | ₩111,713 | ₩116,511 | +1.36% | 197만 |
|---|
| 2026.08.04 | ₩112,836 | ₩115,188 | ₩112,234 | ₩114,693 | +1.65% | 142.6만 |
|---|
| 2026.08.03 | ₩115,108 | ₩117,353 | ₩113,731 | ₩114,306 | -0.70% | 160.3만 |
|---|
| 2026.07.31 | ₩117,126 | ₩117,380 | ₩110,617 | ₩113,611 | -3.00% | 220.1만 |
|---|
| 2026.07.30 | ₩107,583 | ₩112,141 | ₩105,472 | ₩111,392 | +3.54% | 202.6만 |
|---|
| 2026.07.29 | ₩103,694 | ₩108,118 | ₩101,944 | ₩108,038 | +4.19% | 133.5만 |
|---|
| 2026.07.28 | ₩103,213 | ₩105,191 | ₩102,318 | ₩104,630 | +1.37% | 84만 |
|---|
| 2026.07.27 | ₩100,367 | ₩102,639 | ₩98,135 | ₩101,703 | +1.33% | 102.5만 |
|---|
| 2026.07.24 | ₩98,415 | ₩99,752 | ₩97,413 | ₩99,324 | +0.92% | 65.5만 |
|---|
| 2026.07.23 | ₩97,026 | ₩98,589 | ₩96,598 | ₩97,707 | +0.70% | 44.5만 |
|---|
| 2026.07.22 | ₩98,202 | ₩98,843 | ₩97,039 | ₩97,707 | -0.50% | 48.5만 |
|---|
| 2026.07.21 | ₩99,070 | ₩100,647 | ₩98,001 | ₩98,202 | -0.88% | 85.6만 |
|---|
| 2026.07.20 | ₩98,830 | ₩101,169 | ₩95,716 | ₩100,460 | +1.65% | 73.8만 |
|---|
| 2026.07.17 | ₩99,592 | ₩102,505 | ₩98,669 | ₩98,883 | -0.71% | 77만 |
|---|
| 2026.07.16 | ₩98,429 | ₩101,382 | ₩96,785 | ₩100,968 | +2.58% | 81.5만 |
|---|
| 2026.07.15 | ₩94,914 | ₩97,614 | ₩94,914 | ₩97,614 | +2.84% | 66.2만 |
|---|
| 2026.07.14 | ₩96,825 | ₩96,838 | ₩94,754 | ₩94,914 | -1.97% | 51.5만 |
|---|
| 2026.07.13 | ₩98,469 | ₩99,992 | ₩97,761 | ₩97,908 | -0.57% | 80.1만 |
|---|
| 2026.07.10 | ₩96,063 | ₩98,215 | ₩94,246 | ₩98,148 | +2.17% | 76.9만 |
|---|
| 2026.07.09 | ₩94,820 | ₩95,569 | ₩93,551 | ₩95,502 | +0.72% | 49.1만 |
|---|
| 2026.07.08 | ₩95,622 | ₩96,478 | ₩94,847 | ₩94,967 | -0.68% | 64.7만 |
|---|
| 2026.07.07 | ₩96,785 | ₩97,092 | ₩95,155 | ₩96,411 | -0.39% | 66.7만 |
|---|
| 2026.07.06 | ₩95,114 | ₩96,130 | ₩93,872 | ₩95,489 | +0.39% | 66.9만 |
|---|
| 2026.07.02 | ₩93,618 | ₩95,155 | ₩92,949 | ₩95,008 | +1.48% | 63.9만 |
|---|
| 2026.07.01 | ₩93,965 | ₩94,794 | ₩92,335 | ₩92,816 | -1.22% | 79.9만 |
|---|
| 2026.06.30 | ₩93,671 | ₩94,460 | ₩91,239 | ₩92,669 | -1.07% | 49.2만 |
|---|
| 2026.06.29 | ₩95,288 | ₩96,371 | ₩93,551 | ₩93,671 | -1.70% | 83.7만 |
|---|
| 2026.06.26 | ₩95,261 | ₩97,293 | ₩94,887 | ₩95,863 | +0.63% | 301.3만 |
|---|
| 2026.06.25 | ₩92,562 | ₩95,542 | ₩92,508 | ₩94,660 | +2.27% | 64.8만 |
|---|
| 2026.06.24 | ₩90,370 | ₩92,856 | ₩90,156 | ₩92,482 | +2.34% | 68.8만 |
|---|
| 2026.06.23 | ₩89,568 | ₩90,597 | ₩88,806 | ₩89,902 | +0.37% | 82.5만 |
|---|
| 2026.06.22 | ₩89,154 | ₩92,241 | ₩88,553 | ₩88,873 | -0.31% | 60.6만 |
|---|
| 2026.06.18 | ₩87,042 | ₩90,250 | ₩86,200 | ₩89,835 | +3.21% | 118.2만 |
|---|
| 2026.06.17 | ₩89,675 | ₩92,321 | ₩86,695 | ₩87,189 | -2.77% | 84.1만 |
|---|
| 2026.06.16 | ₩90,116 | ₩91,225 | ₩89,461 | ₩90,450 | +0.37% | 88만 |
|---|
| 2026.06.15 | ₩89,034 | ₩90,383 | ₩88,205 | ₩89,461 | +0.48% | 54.6만 |
|---|
| 2026.06.12 | ₩89,408 | ₩90,023 | ₩88,218 | ₩88,913 | -0.55% | 51.5만 |
|---|
| 2026.06.11 | ₩89,648 | ₩90,263 | ₩88,071 | ₩89,394 | -0.28% | 66.2만 |
|---|
| 2026.06.10 | ₩89,849 | ₩90,838 | ₩89,060 | ₩89,528 | -0.36% | 94만 |
|---|
| 2026.06.09 | ₩89,034 | ₩90,931 | ₩88,619 | ₩90,223 | +1.34% | 94.6만 |
|---|
| 2026.06.08 | ₩86,494 | ₩88,780 | ₩85,586 | ₩88,245 | +2.02% | 117.6만 |
|---|
| 2026.06.05 | ₩85,064 | ₩86,240 | ₩84,423 | ₩86,174 | +1.30% | 71.1만 |
|---|
| 2026.06.04 | ₩82,712 | ₩85,746 | ₩82,699 | ₩84,249 | +1.86% | 64.8만 |
|---|
| 2026.06.03 | ₩81,322 | ₩82,432 | ₩80,213 | ₩81,055 | -0.33% | 66.3만 |
|---|
| 2026.06.02 | ₩82,645 | ₩82,659 | ₩80,694 | ₩81,376 | -1.54% | 79.6만 |
|---|
| 2026.06.01 | ₩83,701 | ₩84,169 | ₩81,830 | ₩82,926 | -0.93% | 71.5만 |
|---|
| 2026.05.29 | ₩85,145 | ₩85,853 | ₩84,009 | ₩84,276 | -1.02% | 88만 |
|---|
| 2026.05.28 | ₩83,768 | ₩85,786 | ₩82,124 | ₩85,198 | +1.71% | 63.4만 |
|---|
| 2026.05.27 | ₩86,428 | ₩86,869 | ₩82,980 | ₩83,554 | -3.32% | 92만 |
|---|
| 2026.05.26 | ₩85,425 | ₩86,762 | ₩85,038 | ₩86,227 | +0.94% | 71.3만 |
|---|
| 2026.05.22 | ₩85,171 | ₩86,200 | ₩84,917 | ₩85,759 | +0.69% | 45만 |
|---|
| 2026.05.21 | ₩85,492 | ₩86,120 | ₩84,196 | ₩85,038 | -0.53% | 44.5만 |
|---|
| 2026.05.20 | ₩85,238 | ₩86,414 | ₩83,554 | ₩86,187 | +1.11% | 56.1만 |
|---|
| 2026.05.19 | ₩84,583 | ₩86,187 | ₩83,474 | ₩85,225 | +0.76% | 52.4만 |
|---|
| 2026.05.18 | ₩82,779 | ₩85,719 | ₩82,365 | ₩85,051 | +2.74% | 91.9만 |
|---|
| 2026.05.15 | ₩83,608 | ₩84,423 | ₩81,897 | ₩82,004 | -1.92% | 72.3만 |
|---|
| 2026.05.14 | ₩84,116 | ₩84,623 | ₩82,392 | ₩83,608 | -0.60% | 99.9만 |
|---|
| 2026.05.13 | ₩80,681 | ₩84,369 | ₩80,173 | ₩83,688 | +3.73% | 104.8만 |
|---|
| 2026.05.12 | ₩81,256 | ₩81,897 | ₩79,839 | ₩81,723 | +0.58% | 85.8만 |
|---|
| 2026.05.11 | ₩82,044 | ₩82,231 | ₩80,494 | ₩80,601 | -1.76% | 96.1만 |
|---|
| 2026.05.08 | ₩85,198 | ₩85,719 | ₩81,723 | ₩81,884 | -3.89% | 47만 |
|---|
| 2026.05.07 | ₩82,726 | ₩84,249 | ₩82,231 | ₩83,300 | +0.69% | 77.2만 |
|---|
| 2026.05.06 | ₩80,774 | ₩83,501 | ₩79,839 | ₩82,365 | +1.97% | 111.2만 |
|---|
| 2026.05.05 | ₩82,766 | ₩82,766 | ₩80,521 | ₩80,774 | -2.41% | 101.1만 |
|---|
| 2026.05.04 | ₩83,073 | ₩84,062 | ₩81,256 | ₩82,873 | -0.24% | 179.4만 |
|---|
| 2026.05.01 | ₩89,541 | ₩91,092 | ₩81,937 | ₩82,873 | -7.45% | 252.6만 |
|---|
| 2026.04.30 | ₩87,817 | ₩91,265 | ₩86,294 | ₩91,118 | +3.76% | 123.5만 |
|---|
| 2026.04.29 | ₩89,034 | ₩89,034 | ₩85,238 | ₩86,655 | -2.67% | 92.6만 |
|---|
| 2026.04.28 | ₩91,306 | ₩91,747 | ₩88,152 | ₩89,194 | -2.31% | 73.6만 |
|---|
| 2026.04.27 | ₩91,212 | ₩92,642 | ₩89,608 | ₩90,116 | -1.20% | 64만 |
|---|
| 2026.04.24 | ₩91,573 | ₩92,415 | ₩89,501 | ₩91,653 | +0.09% | 51.6만 |
|---|
| 2026.04.23 | ₩93,177 | ₩93,177 | ₩91,132 | ₩91,693 | -1.59% | 56.4만 |
|---|
| 2026.04.22 | ₩91,386 | ₩93,831 | ₩91,199 | ₩93,177 | +1.96% | 52.9만 |
|---|
| 2026.04.21 | ₩93,190 | ₩93,818 | ₩90,343 | ₩90,704 | -2.67% | 47.2만 |
|---|
| 2026.04.20 | ₩94,299 | ₩95,248 | ₩93,190 | ₩93,270 | -1.09% | 45.5만 |
|---|
| 2026.04.17 | ₩94,660 | ₩96,103 | ₩93,992 | ₩94,794 | +0.14% | 47.2만 |
|---|
| 2026.04.16 | ₩94,139 | ₩94,820 | ₩93,230 | ₩93,684 | -0.48% | 48.7만 |
|---|
| 2026.04.15 | ₩95,008 | ₩95,288 | ₩93,390 | ₩94,526 | -0.51% | 45.6만 |
|---|
| 2026.04.14 | ₩94,353 | ₩95,676 | ₩93,725 | ₩94,272 | -0.08% | 58.6만 |
|---|
| 2026.04.13 | ₩91,493 | ₩94,754 | ₩91,332 | ₩94,313 | +3.08% | 59.2만 |
|---|
| 2026.04.10 | ₩92,041 | ₩92,041 | ₩90,584 | ₩91,225 | -0.89% | 52.1만 |
|---|
| 2026.04.09 | ₩91,626 | ₩92,682 | ₩90,544 | ₩91,747 | +0.13% | 61.9만 |
|---|
| 2026.04.08 | ₩92,134 | ₩93,698 | ₩91,920 | ₩92,535 | +0.44% | 64.9만 |
|---|
| 2026.04.07 | ₩90,023 | ₩91,680 | ₩89,060 | ₩90,076 | +0.06% | 58.3만 |
|---|
| 2026.04.06 | ₩89,983 | ₩91,199 | ₩89,528 | ₩90,624 | +0.71% | 55.1만 |
|---|
| 2026.04.02 | ₩88,887 | ₩91,800 | ₩88,887 | ₩90,477 | +1.79% | 58만 |
|---|
| 2026.04.01 | ₩92,816 | ₩95,422 | ₩91,105 | ₩91,185 | -1.76% | 79.5만 |
|---|
| 2026.03.31 | ₩92,428 | ₩92,749 | ₩89,421 | ₩92,121 | -0.33% | 64.9만 |
|---|
| 2026.03.30 | ₩92,027 | ₩92,027 | ₩90,464 | ₩91,733 | -0.32% | 67.6만 |
|---|
| 2026.03.27 | ₩92,281 | ₩92,883 | ₩90,758 | ₩91,854 | -0.46% | 73.6만 |
|---|
| 2026.03.26 | ₩90,878 | ₩93,404 | ₩90,651 | ₩92,629 | +1.93% | 69.6만 |
|---|
| 2026.03.25 | ₩91,453 | ₩91,974 | ₩89,541 | ₩91,025 | -0.47% | 66.7만 |
|---|
| 2026.03.24 | ₩90,116 | ₩91,239 | ₩88,659 | ₩90,277 | +0.18% | 69만 |
|---|
| 2026.03.23 | ₩90,865 | ₩91,586 | ₩89,555 | ₩91,052 | +0.21% | 120.7만 |
|---|
| 2026.03.20 | ₩91,265 | ₩91,265 | ₩88,860 | ₩89,154 | -2.31% | 129.3만 |
|---|
| 2026.03.19 | ₩91,239 | ₩93,150 | ₩90,838 | ₩91,319 | +0.09% | 103.5만 |
|---|
| 2026.03.18 | ₩92,949 | ₩93,497 | ₩91,078 | ₩91,239 | -1.84% | 108.6만 |
|---|
| 2026.03.17 | ₩93,765 | ₩95,876 | ₩91,479 | ₩93,858 | +0.10% | 117.3만 |
|---|
| 2026.03.16 | ₩94,219 | ₩94,714 | ₩92,281 | ₩92,442 | -1.89% | 66.6만 |
|---|
| 2026.03.13 | ₩91,813 | ₩94,246 | ₩91,306 | ₩93,484 | +1.82% | 93.4만 |
|---|
| 2026.03.12 | ₩92,749 | ₩94,526 | ₩90,103 | ₩91,105 | -1.77% | 128.2만 |
|---|
| 2026.03.11 | ₩92,949 | ₩94,486 | ₩91,466 | ₩93,658 | +0.76% | 98.8만 |
|---|
| 2026.03.10 | ₩96,344 | ₩97,239 | ₩92,963 | ₩93,163 | -3.30% | 85만 |
|---|
| 2026.03.09 | ₩95,943 | ₩97,159 | ₩94,446 | ₩96,063 | +0.13% | 119만 |
|---|
| 2026.03.06 | ₩97,306 | ₩98,830 | ₩95,074 | ₩97,106 | -0.21% | 99.8만 |
|---|
| 2026.03.05 | ₩98,335 | ₩100,286 | ₩97,039 | ₩98,215 | -0.12% | 104.1만 |
|---|
| 2026.03.04 | ₩100,193 | ₩100,821 | ₩98,362 | ₩99,110 | -1.08% | 66.6만 |
|---|
| 2026.03.03 | ₩100,874 | ₩101,984 | ₩98,723 | ₩100,033 | -0.83% | 52.6만 |
|---|
| 2026.03.02 | ₩102,064 | ₩103,133 | ₩99,672 | ₩102,238 | +0.17% | 54.2만 |
|---|
| 2026.02.27 | ₩103,253 | ₩105,111 | ₩102,598 | ₩103,146 | -0.10% | 76.1만 |
|---|
| 2026.02.26 | ₩104,617 | ₩107,730 | ₩102,478 | ₩104,269 | -0.33% | 101.9만 |
|---|
| 2026.02.25 | ₩111,940 | ₩112,314 | ₩104,657 | ₩105,886 | -5.41% | 124.9만 |
|---|
| 2026.02.24 | ₩109,321 | ₩110,671 | ₩108,065 | ₩110,163 | +0.77% | 105.1만 |
|---|
| 2026.02.23 | ₩109,147 | ₩109,989 | ₩107,837 | ₩109,067 | -0.07% | 67만 |
|---|
| 2026.02.20 | ₩109,187 | ₩111,673 | ₩109,174 | ₩109,869 | +0.62% | 49만 |
|---|
| 2026.02.19 | ₩110,524 | ₩110,604 | ₩108,506 | ₩109,374 | -1.04% | 50.6만 |
|---|
| 2026.02.18 | ₩108,372 | ₩110,925 | ₩107,958 | ₩110,898 | +2.33% | 64.4만 |
|---|
| 2026.02.17 | ₩108,880 | ₩110,737 | ₩108,880 | ₩109,040 | +0.15% | 86만 |
|---|
| 2026.02.13 | ₩106,421 | ₩109,468 | ₩105,886 | ₩109,134 | +2.55% | 57.6만 |
|---|
| 2026.02.12 | ₩108,786 | ₩109,962 | ₩103,734 | ₩105,392 | -3.12% | 78.5만 |
|---|
| 2026.02.11 | ₩109,815 | ₩109,815 | ₩106,167 | ₩108,639 | -1.07% | 45만 |
|---|
| 2026.02.10 | ₩108,586 | ₩110,818 | ₩108,586 | ₩109,882 | +1.19% | 55.1만 |
|---|
| 2026.02.09 | ₩109,735 | ₩109,735 | ₩107,530 | ₩108,024 | -1.56% | 42.6만 |
|---|
| 2026.02.06 | ₩107,744 | ₩110,470 | ₩106,848 | ₩110,256 | +2.33% | 84.2만 |
|---|
| 2026.02.05 | ₩106,902 | ₩108,091 | ₩105,873 | ₩106,421 | -0.45% | 58.6만 |
|---|
| 2026.02.04 | ₩107,717 | ₩109,414 | ₩105,886 | ₩106,073 | -1.53% | 58.2만 |
|---|
| 2026.02.03 | ₩108,252 | ₩109,962 | ₩106,087 | ₩107,570 | -0.63% | 94만 |
|---|
| 2026.02.02 | ₩108,452 | ₩109,454 | ₩107,196 | ₩109,067 | +0.57% | 39.4만 |
|---|
| 2026.01.30 | ₩107,690 | ₩109,748 | ₩106,915 | ₩108,372 | +0.63% | 79.3만 |
|---|
| 2026.01.29 | ₩107,410 | ₩107,517 | ₩106,073 | ₩107,236 | -0.16% | 51.3만 |
|---|
| 2026.01.28 | ₩109,962 | ₩110,069 | ₩107,156 | ₩107,583 | -2.16% | 92.9만 |
|---|
| 2026.01.27 | ₩109,628 | ₩110,216 | ₩108,318 | ₩110,123 | +0.45% | 42만 |
|---|
| 2026.01.26 | ₩109,601 | ₩111,352 | ₩109,495 | ₩110,310 | +0.65% | 37.2만 |
|---|
| 2026.01.23 | ₩110,884 | ₩111,499 | ₩107,370 | ₩109,134 | -1.58% | 59.4만 |
|---|
| 2026.01.22 | ₩111,526 | ₩113,090 | ₩111,098 | ₩111,446 | -0.07% | 39만 |
|---|
| 2026.01.21 | ₩109,588 | ₩112,274 | ₩109,588 | ₩111,526 | +1.77% | 74만 |
|---|
| 2026.01.20 | ₩108,880 | ₩109,909 | ₩108,679 | ₩109,187 | +0.28% | 52.6만 |
|---|
| 2026.01.16 | ₩106,635 | ₩110,230 | ₩106,447 | ₩110,002 | +3.16% | 88.5만 |
|---|
| 2026.01.15 | ₩108,800 | ₩109,294 | ₩106,782 | ₩107,383 | -1.30% | 115.1만 |
|---|
| 2026.01.14 | ₩108,679 | ₩110,069 | ₩107,543 | ₩109,254 | +0.53% | 93.6만 |
|---|
| 2026.01.13 | ₩112,007 | ₩112,034 | ₩108,091 | ₩108,359 | -3.26% | 85만 |
|---|
| 2026.01.12 | ₩115,629 | ₩116,791 | ₩110,350 | ₩111,259 | -3.78% | 140.4만 |
|---|
| 2026.01.09 | ₩122,431 | ₩124,837 | ₩113,263 | ₩115,442 | -5.71% | 160.1만 |
|---|
| 2026.01.08 | ₩122,471 | ₩126,026 | ₩122,471 | ₩124,529 | +1.68% | 125.6만 |
|---|
| 2026.01.07 | ₩124,703 | ₩126,628 | ₩121,536 | ₩122,485 | -1.78% | 70.2만 |
|---|
| 2026.01.06 | ₩119,357 | ₩125,198 | ₩119,357 | ₩124,342 | +4.18% | 93.5만 |
|---|
| 2026.01.05 | ₩114,613 | ₩119,772 | ₩114,613 | ₩119,504 | +4.27% | 54.7만 |
|---|
| 2026.01.02 | ₩117,219 | ₩118,716 | ₩114,934 | ₩115,535 | -1.44% | 49.7만 |
|---|
| 2025.12.31 | ₩118,342 | ₩118,769 | ₩117,326 | ₩117,794 | -0.46% | 34.3만 |
|---|
| 2025.12.30 | ₩117,273 | ₩118,769 | ₩117,273 | ₩118,355 | +0.92% | 30.8만 |
|---|
| 2025.12.29 | ₩117,086 | ₩118,903 | ₩117,019 | ₩117,901 | +0.70% | 43.5만 |
|---|
| 2025.12.26 | ₩116,551 | ₩117,032 | ₩116,097 | ₩116,791 | +0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩117,513 | ₩117,593 | ₩116,230 | ₩116,791 | -0.61% | 19.7만 |
|---|
| 2025.12.23 | ₩117,192 | ₩118,395 | ₩115,950 | ₩117,112 | -0.07% | 60.5만 |
|---|
| 2025.12.22 | ₩116,751 | ₩119,919 | ₩116,751 | ₩117,500 | +0.64% | 41.4만 |
|---|
| 2025.12.19 | ₩115,589 | ₩117,994 | ₩115,589 | ₩117,206 | +1.40% | 119.2만 |
|---|
| 2025.12.18 | ₩116,965 | ₩118,061 | ₩116,163 | ₩116,898 | -0.06% | 58.3만 |
|---|
| 2025.12.17 | ₩116,070 | ₩117,981 | ₩116,070 | ₩116,578 | +0.44% | 58.8만 |
|---|
| 2025.12.16 | ₩116,377 | ₩117,139 | ₩114,961 | ₩116,070 | -0.26% | 87.4만 |
|---|
| 2025.12.15 | ₩116,016 | ₩117,420 | ₩114,653 | ₩115,482 | -0.46% | 77.7만 |
|---|
| 2025.12.12 | ₩115,896 | ₩116,163 | ₩114,760 | ₩115,869 | -0.02% | 59.2만 |
|---|
| 2025.12.11 | ₩114,773 | ₩115,936 | ₩114,479 | ₩115,642 | +0.76% | 165.8만 |
|---|
| 2025.12.10 | ₩111,446 | ₩115,081 | ₩111,205 | ₩114,159 | +2.43% | 45.8만 |
|---|
| 2025.12.09 | ₩111,272 | ₩112,702 | ₩110,951 | ₩111,446 | +0.16% | 34.5만 |
|---|
| 2025.12.08 | ₩111,566 | ₩112,421 | ₩110,497 | ₩111,072 | -0.44% | 37.7만 |
|---|
| 2025.12.05 | ₩113,023 | ₩113,330 | ₩110,804 | ₩111,499 | -1.35% | 46.7만 |
|---|
| 2025.12.04 | ₩112,649 | ₩113,490 | ₩111,513 | ₩112,381 | -0.24% | 67.7만 |
|---|
| 2025.12.03 | ₩113,049 | ₩114,105 | ₩112,381 | ₩112,649 | -0.35% | 52.2만 |
|---|
| 2025.12.02 | ₩115,455 | ₩115,976 | ₩112,047 | ₩112,782 | -2.32% | 48.9만 |
|---|
| 2025.12.01 | ₩115,589 | ₩116,898 | ₩115,148 | ₩115,455 | -0.12% | 72.2만 |
|---|
| 2025.11.28 | ₩116,644 | ₩118,556 | ₩115,629 | ₩115,722 | -0.79% | 20.4만 |
|---|
| 2025.11.26 | ₩116,190 | ₩117,633 | ₩115,990 | ₩116,818 | +0.54% | 52.8만 |
|---|
| 2025.11.25 | ₩116,524 | ₩118,368 | ₩116,524 | ₩117,072 | +0.47% | 69만 |
|---|
| 2025.11.24 | ₩116,444 | ₩117,406 | ₩115,081 | ₩116,497 | +0.05% | 72.7만 |
|---|
| 2025.11.21 | ₩113,290 | ₩118,729 | ₩113,290 | ₩116,538 | +2.87% | 76.7만 |
|---|
| 2025.11.20 | ₩112,782 | ₩114,332 | ₩111,967 | ₩113,437 | +0.58% | 55만 |
|---|
| 2025.11.19 | ₩112,274 | ₩112,715 | ₩110,524 | ₩111,847 | -0.38% | 63.8만 |
|---|
| 2025.11.18 | ₩114,733 | ₩115,255 | ₩110,884 | ₩112,488 | -1.96% | 90.9만 |
|---|
| 2025.11.17 | ₩113,437 | ₩116,832 | ₩113,437 | ₩114,653 | +1.07% | 118.4만 |
|---|
| 2025.11.14 | ₩106,955 | ₩115,602 | ₩106,915 | ₩113,718 | +6.32% | 128.2만 |
|---|
| 2025.11.13 | ₩117,273 | ₩118,395 | ₩116,685 | ₩116,805 | -0.40% | 47.6만 |
|---|
| 2025.11.12 | ₩118,796 | ₩120,493 | ₩117,313 | ₩117,767 | -0.87% | 62.1만 |
|---|
| 2025.11.11 | ₩118,048 | ₩120,199 | ₩118,048 | ₩119,464 | +1.20% | 50.1만 |
|---|
| 2025.11.10 | ₩116,644 | ₩118,235 | ₩115,321 | ₩118,048 | +1.20% | 41.2만 |
|---|
| 2025.11.07 | ₩116,190 | ₩118,743 | ₩115,268 | ₩117,005 | +0.70% | 49.5만 |
|---|
| 2025.11.06 | ₩116,177 | ₩117,353 | ₩113,985 | ₩115,615 | -0.48% | 58.1만 |
|---|
| 2025.11.05 | ₩117,406 | ₩118,061 | ₩115,522 | ₩116,417 | -0.84% | 87.5만 |
|---|
| 2025.11.04 | ₩116,618 | ₩118,663 | ₩116,137 | ₩118,235 | +1.39% | 87.8만 |
|---|
| 2025.11.03 | ₩116,270 | ₩118,462 | ₩114,573 | ₩116,725 | +0.39% | 92.7만 |
|---|
| 2025.10.31 | ₩118,756 | ₩119,371 | ₩110,978 | ₩116,992 | -1.49% | 144.7만 |
|---|
| 2025.10.30 | ₩108,893 | ₩111,192 | ₩108,131 | ₩110,978 | +1.91% | 100.8만 |
|---|
| 2025.10.29 | ₩110,884 | ₩111,446 | ₩108,412 | ₩108,773 | -1.90% | 70.5만 |
|---|
| 2025.10.28 | ₩109,936 | ₩110,978 | ₩109,227 | ₩110,644 | +0.64% | 44.3만 |
|---|
| 2025.10.27 | ₩110,564 | ₩111,205 | ₩109,535 | ₩110,590 | +0.02% | 37.5만 |
|---|
| 2025.10.24 | ₩112,221 | ₩112,769 | ₩109,829 | ₩110,577 | -1.46% | 54.6만 |
|---|
| 2025.10.23 | ₩112,702 | ₩113,063 | ₩110,096 | ₩111,366 | -1.19% | 35.6만 |
|---|
| 2025.10.22 | ₩113,130 | ₩114,145 | ₩112,381 | ₩112,956 | -0.15% | 39.9만 |
|---|
| 2025.10.21 | ₩111,446 | ₩112,528 | ₩110,617 | ₩112,461 | +0.91% | 39.4만 |
|---|
| 2025.10.20 | ₩110,029 | ₩111,833 | ₩109,521 | ₩111,205 | +1.07% | 34.4만 |
|---|
| 2025.10.17 | ₩108,171 | ₩109,748 | ₩107,583 | ₩109,401 | +1.14% | 36.9만 |
|---|
| 2025.10.16 | ₩109,080 | ₩109,080 | ₩107,383 | ₩107,998 | -0.99% | 42.8만 |
|---|
| 2025.10.15 | ₩107,797 | ₩109,388 | ₩107,116 | ₩107,543 | -0.24% | 53.6만 |
|---|
| 2025.10.14 | ₩104,924 | ₩107,998 | ₩104,911 | ₩107,664 | +2.61% | 33.7만 |
|---|
| 2025.10.13 | ₩106,247 | ₩106,715 | ₩104,764 | ₩106,153 | -0.09% | 36.6만 |
|---|
| 2025.10.10 | ₩109,949 | ₩110,617 | ₩104,403 | ₩105,565 | -3.99% | 81만 |
|---|