시장 데이터를 불러오는 중
전체 종목
맨카인드 과거 주가
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,556 | ₩4,569 | ₩4,328 | ₩4,409 | -3.24% | 455만 |
| 2026.10.08 | ₩4,583 | ₩4,730 | ₩4,462 | ₩4,583 | 0.00% | 454만 |
| 2026.10.07 | ₩4,918 | ₩4,931 | ₩4,543 | ₩4,623 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,172 | ₩5,172 | ₩4,945 | ₩4,971 | -3.89% | 307만 |
| 2026.10.05 | ₩5,119 | ₩5,159 | ₩4,958 | ₩5,119 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,373 | ₩5,373 | ₩4,971 | ₩5,092 | -5.24% | 461만 |
| 2026.10.01 | ₩5,146 | ₩5,668 | ₩5,132 | ₩5,293 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,516 | ₩5,400 | ₩4,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,226 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,489 | ₩4,529 | ₩4,395 | ₩4,476 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,476 | ₩4,529 | ₩4,395 | ₩4,489 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,449 | ₩4,543 | ₩4,248 | ₩4,476 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,462 | ₩4,462 | ₩4,328 | ₩4,409 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,663 | ₩4,663 | ₩4,476 | ₩4,476 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,730 | ₩4,757 | ₩4,368 | ₩4,677 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,757 | ₩4,851 | ₩4,650 | ₩4,690 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,811 | ₩4,851 | ₩4,690 | ₩4,744 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,837 | ₩4,931 | ₩4,730 | ₩4,797 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,784 | ₩4,837 | ₩4,717 | ₩4,757 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩5,012 | ₩5,025 | ₩4,744 | ₩4,770 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,038 | ₩5,146 | ₩4,998 | ₩5,025 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,159 | ₩4,998 | ₩5,025 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,226 | ₩5,226 | ₩5,038 | ₩5,079 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,574 | ₩5,842 | ₩5,253 | ₩5,280 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,360 | ₩5,789 | ₩5,360 | ₩5,574 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,253 | ₩5,494 | ₩5,253 | ₩5,440 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,427 | ₩5,454 | ₩5,306 | ₩5,306 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,320 | ₩5,481 | ₩5,320 | ₩5,414 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,320 | ₩5,400 | ₩5,293 | ₩5,333 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,280 | ₩5,387 | ₩5,226 | ₩5,373 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,440 | ₩5,467 | ₩5,266 | ₩5,293 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,427 | ₩5,521 | ₩5,414 | ₩5,440 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,574 | ₩5,615 | ₩5,427 | ₩5,481 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,494 | ₩5,682 | ₩5,494 | ₩5,574 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,534 | ₩5,548 | ₩5,440 | ₩5,454 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,735 | ₩5,842 | ₩5,507 | ₩5,561 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,829 | ₩5,842 | ₩5,548 | ₩5,708 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,494 | ₩5,896 | ₩5,494 | ₩5,896 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,186 | ₩5,494 | ₩5,186 | ₩5,454 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,159 | ₩5,280 | ₩5,092 | ₩5,226 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩5,012 | ₩5,159 | ₩4,945 | ₩5,159 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,199 | ₩5,226 | ₩4,864 | ₩4,998 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,172 | ₩5,253 | ₩5,146 | ₩5,159 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,239 | ₩5,333 | ₩5,119 | ₩5,146 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,454 | ₩5,467 | ₩5,199 | ₩5,266 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,239 | ₩5,561 | ₩5,159 | ₩5,507 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,119 | ₩5,266 | ₩4,945 | ₩5,213 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,266 | ₩5,548 | ₩5,226 | ₩5,494 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,119 | ₩5,360 | ₩5,065 | ₩5,306 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,306 | ₩5,306 | ₩5,065 | ₩5,092 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,481 | ₩5,548 | ₩5,159 | ₩5,239 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,226 | ₩5,521 | ₩5,199 | ₩5,507 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,226 | ₩5,306 | ₩5,119 | ₩5,159 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,333 | ₩5,360 | ₩5,146 | ₩5,239 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,641 | ₩5,682 | ₩5,293 | ₩5,293 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,440 | ₩5,668 | ₩5,333 | ₩5,534 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩4,998 | ₩5,239 | ₩4,971 | ₩5,213 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,440 | ₩5,454 | ₩5,105 | ₩5,146 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,306 | ₩5,668 | ₩5,306 | ₩5,427 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,400 | ₩5,494 | ₩5,333 | ₩5,333 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,360 | ₩5,561 | ₩5,293 | ₩5,400 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,440 | ₩5,628 | ₩5,400 | ₩5,414 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,239 | ₩5,521 | ₩5,186 | ₩5,481 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,454 | ₩5,454 | ₩5,159 | ₩5,199 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,414 | ₩5,548 | ₩5,293 | ₩5,414 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,521 | ₩5,655 | ₩5,333 | ₩5,481 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,682 | ₩5,749 | ₩5,534 | ₩5,548 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,574 | ₩5,789 | ₩5,454 | ₩5,695 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,802 | ₩5,909 | ₩5,574 | ₩5,655 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩6,003 | ₩6,097 | ₩5,695 | ₩5,722 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,494 | ₩6,097 | ₩5,467 | ₩6,057 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,722 | ₩5,762 | ₩5,427 | ₩5,427 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,695 | ₩5,856 | ₩5,601 | ₩5,708 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,494 | ₩5,735 | ₩5,440 | ₩5,682 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,226 | ₩5,615 | ₩5,226 | ₩5,548 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,159 | ₩5,293 | ₩5,052 | ₩5,266 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,280 | ₩5,347 | ₩5,092 | ₩5,146 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,172 | ₩5,280 | ₩5,159 | ₩5,266 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,293 | ₩5,440 | ₩5,199 | ₩5,213 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,360 | ₩5,387 | ₩5,132 | ₩5,280 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,213 | ₩5,387 | ₩5,199 | ₩5,253 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,360 | ₩5,414 | ₩5,146 | ₩5,186 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩4,998 | ₩5,440 | ₩4,958 | ₩5,360 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,025 | ₩5,105 | ₩4,878 | ₩4,904 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,864 | ₩5,079 | ₩4,757 | ₩5,025 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,690 | ₩5,012 | ₩4,663 | ₩4,864 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,824 | ₩4,569 | ₩4,784 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,623 | ₩4,717 | ₩4,529 | ₩4,543 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,730 | ₩4,730 | ₩4,543 | ₩4,556 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,489 | ₩4,730 | ₩4,476 | ₩4,717 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,596 | ₩4,730 | ₩4,422 | ₩4,502 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,677 | ₩4,811 | ₩4,569 | ₩4,596 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,038 | ₩5,105 | ₩4,569 | ₩4,730 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,904 | ₩5,280 | ₩4,703 | ₩5,052 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,784 | ₩4,931 | ₩4,650 | ₩4,878 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,730 | ₩4,864 | ₩4,610 | ₩4,757 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,596 | ₩4,770 | ₩4,583 | ₩4,730 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,449 | ₩4,650 | ₩4,449 | ₩4,529 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,288 | ₩4,489 | ₩4,208 | ₩4,435 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,020 | ₩4,382 | ₩4,007 | ₩4,355 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩4,007 | ₩4,033 | ₩3,926 | ₩3,966 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,194 | ₩4,248 | ₩3,980 | ₩4,007 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,275 | ₩4,301 | ₩4,114 | ₩4,141 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,301 | ₩4,355 | ₩4,208 | ₩4,315 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,395 | ₩4,395 | ₩4,167 | ₩4,301 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,476 | ₩4,596 | ₩4,355 | ₩4,395 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,730 | ₩4,824 | ₩4,462 | ₩4,502 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,770 | ₩4,931 | ₩4,556 | ₩4,717 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,449 | ₩5,199 | ₩4,368 | ₩4,757 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,610 | ₩5,749 | ₩4,556 | ₩4,770 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,806 | ₩3,873 | ₩3,792 | ₩3,832 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,806 | ₩3,859 | ₩3,725 | ₩3,765 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,792 | ₩3,846 | ₩3,725 | ₩3,806 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,685 | ₩3,832 | ₩3,672 | ₩3,792 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,725 | ₩3,725 | ₩3,591 | ₩3,685 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,578 | ₩3,765 | ₩3,551 | ₩3,739 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,631 | ₩3,698 | ₩3,471 | ₩3,524 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,645 | ₩3,698 | ₩3,564 | ₩3,618 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,658 | ₩3,685 | ₩3,564 | ₩3,631 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,685 | ₩3,698 | ₩3,564 | ₩3,672 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,980 | ₩3,993 | ₩3,618 | ₩3,618 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,819 | ₩3,980 | ₩3,739 | ₩3,913 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,725 | ₩3,819 | ₩3,698 | ₩3,806 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,712 | ₩3,712 | ₩3,591 | ₩3,685 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,631 | ₩3,725 | ₩3,578 | ₩3,712 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,564 | ₩3,685 | ₩3,538 | ₩3,672 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,444 | ₩3,578 | ₩3,430 | ₩3,538 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,484 | ₩3,538 | ₩3,417 | ₩3,444 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,471 | ₩3,551 | ₩3,430 | ₩3,430 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,578 | ₩3,591 | ₩3,430 | ₩3,497 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,390 | ₩3,457 | ₩3,243 | ₩3,444 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,430 | ₩3,283 | ₩3,430 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,323 | ₩3,363 | ₩3,243 | ₩3,350 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,337 | ₩3,457 | ₩3,283 | ₩3,404 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,243 | ₩3,323 | ₩3,149 | ₩3,283 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,122 | ₩3,256 | ₩3,069 | ₩3,176 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,042 | ₩3,109 | ₩2,988 | ₩3,055 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,015 | ₩3,176 | ₩3,002 | ₩3,082 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,136 | ₩3,283 | ₩3,015 | ₩3,055 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,229 | ₩3,229 | ₩3,015 | ₩3,069 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,404 | ₩3,471 | ₩3,203 | ₩3,270 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,404 | ₩3,404 | ₩3,229 | ₩3,310 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,444 | ₩3,484 | ₩3,323 | ₩3,377 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,605 | ₩3,658 | ₩3,471 | ₩3,497 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,698 | ₩3,698 | ₩3,618 | ₩3,658 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,712 | ₩3,832 | ₩3,672 | ₩3,712 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,765 | ₩3,765 | ₩3,618 | ₩3,712 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,698 | ₩3,859 | ₩3,605 | ₩3,779 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,765 | ₩3,913 | ₩3,645 | ₩3,779 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,645 | ₩3,672 | ₩3,444 | ₩3,497 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,538 | ₩3,591 | ₩3,377 | ₩3,591 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,765 | ₩3,765 | ₩3,471 | ₩3,497 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,940 | ₩3,980 | ₩3,765 | ₩3,792 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,966 | ₩4,033 | ₩3,846 | ₩3,953 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,953 | ₩4,047 | ₩3,792 | ₩3,926 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,328 | ₩4,355 | ₩3,953 | ₩4,074 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,221 | ₩4,516 | ₩4,208 | ₩4,395 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,958 | ₩4,985 | ₩3,940 | ₩4,342 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,424 | ₩7,437 | ₩4,409 | ₩4,690 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,491 | ₩7,692 | ₩7,384 | ₩7,424 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,437 | ₩7,638 | ₩7,424 | ₩7,464 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,384 | ₩7,598 | ₩7,317 | ₩7,424 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,263 | ₩7,451 | ₩7,223 | ₩7,410 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,384 | ₩7,491 | ₩7,250 | ₩7,290 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,504 | ₩7,678 | ₩7,424 | ₩7,424 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,585 | ₩7,732 | ₩7,531 | ₩7,585 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,678 | ₩7,732 | ₩7,424 | ₩7,544 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,799 | ₩7,866 | ₩7,571 | ₩7,692 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,946 | ₩8,107 | ₩7,759 | ₩7,812 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,705 | ₩7,946 | ₩7,678 | ₩7,920 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,491 | ₩7,853 | ₩7,410 | ₩7,745 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,705 | ₩7,866 | ₩7,330 | ₩7,384 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,375 | ₩8,402 | ₩7,705 | ₩7,745 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,040 | ₩8,348 | ₩8,013 | ₩8,322 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,705 | ₩8,080 | ₩7,531 | ₩8,054 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,745 | ₩7,906 | ₩7,665 | ₩7,745 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,518 | ₩7,946 | ₩7,518 | ₩7,759 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,477 | ₩7,960 | ₩7,397 | ₩7,558 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,424 | ₩7,544 | ₩7,263 | ₩7,491 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,330 | ₩7,544 | ₩7,276 | ₩7,477 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,879 | ₩7,973 | ₩7,317 | ₩7,317 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,692 | ₩8,107 | ₩7,625 | ₩7,920 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,343 | ₩7,692 | ₩7,317 | ₩7,652 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,794 | ₩7,370 | ₩6,740 | ₩7,357 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,491 | ₩7,518 | ₩6,955 | ₩6,982 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,518 | ₩7,611 | ₩7,437 | ₩7,477 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,531 | ₩7,558 | ₩7,437 | ₩7,518 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,772 | ₩7,772 | ₩7,544 | ₩7,558 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,799 | ₩7,839 | ₩7,692 | ₩7,732 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,147 | ₩8,188 | ₩7,812 | ₩7,839 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,906 | ₩8,724 | ₩7,893 | ₩8,054 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,585 | ₩8,000 | ₩7,544 | ₩7,839 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,451 | ₩7,719 | ₩7,437 | ₩7,531 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,518 | ₩7,571 | ₩7,410 | ₩7,531 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,678 | ₩7,678 | ₩7,477 | ₩7,504 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,585 | ₩7,678 | ₩7,531 | ₩7,598 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,745 | ₩7,745 | ₩7,451 | ₩7,585 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,759 | ₩7,799 | ₩7,678 | ₩7,732 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,933 | ₩7,933 | ₩7,719 | ₩7,759 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩8,000 | ₩8,000 | ₩7,879 | ₩7,946 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩8,013 | ₩8,067 | ₩7,826 | ₩7,946 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,853 | ₩8,134 | ₩7,826 | ₩8,027 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,987 | ₩8,201 | ₩7,772 | ₩7,826 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,040 | ₩8,080 | ₩7,879 | ₩8,000 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,879 | ₩8,228 | ₩7,879 | ₩8,000 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,987 | ₩8,067 | ₩7,879 | ₩7,920 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,973 | ₩8,040 | ₩7,812 | ₩7,960 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,812 | ₩8,054 | ₩7,759 | ₩7,960 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,799 | ₩7,920 | ₩7,705 | ₩7,786 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,772 | ₩7,839 | ₩7,611 | ₩7,826 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,625 | ₩7,906 | ₩7,544 | ₩7,732 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,705 | ₩7,719 | ₩7,491 | ₩7,544 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,638 | ₩7,705 | ₩7,571 | ₩7,611 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,504 | ₩7,786 | ₩7,477 | ₩7,652 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,531 | ₩7,759 | ₩7,384 | ₩7,491 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,303 | ₩7,611 | ₩7,276 | ₩7,491 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,169 | ₩7,330 | ₩7,116 | ₩7,276 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,263 | ₩7,263 | ₩7,102 | ₩7,169 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,156 | ₩7,236 | ₩7,075 | ₩7,209 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,915 | ₩7,196 | ₩6,874 | ₩7,183 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,915 | ₩6,955 | ₩6,794 | ₩6,874 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,646 | ₩6,794 | ₩6,633 | ₩6,740 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,767 | ₩6,834 | ₩6,633 | ₩6,660 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,754 | ₩6,767 | ₩6,620 | ₩6,700 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,633 | ₩6,834 | ₩6,606 | ₩6,781 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,740 | ₩6,901 | ₩6,660 | ₩6,673 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,700 | ₩7,022 | ₩6,700 | ₩6,781 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,062 | ₩7,089 | ₩6,781 | ₩6,794 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,102 | ₩7,169 | ₩6,915 | ₩7,035 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,156 | ₩7,250 | ₩6,928 | ₩7,035 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,968 | ₩7,370 | ₩6,633 | ₩7,263 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,504 | ₩7,598 | ₩7,397 | ₩7,544 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,214 | ₩8,214 | ₩7,585 | ₩7,638 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,987 | ₩8,362 | ₩7,611 | ₩8,121 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,263 | ₩7,504 | ₩7,250 | ₩7,343 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,504 | ₩7,611 | ₩7,303 | ₩7,343 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,384 | ₩7,585 | ₩7,317 | ₩7,491 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,424 | ₩7,665 | ₩7,276 | ₩7,437 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,102 | ₩7,598 | ₩7,022 | ₩7,424 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,196 | ₩7,303 | ₩7,049 | ₩7,102 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,102 | ₩7,370 | ₩7,075 | ₩7,263 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,397 | ₩7,397 | ₩7,102 | ₩7,116 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,410 | ₩7,518 | ₩7,317 | ₩7,357 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,370 | ₩7,531 | ₩7,317 | ₩7,410 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,357 | ₩7,437 | ₩7,169 | ₩7,384 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,477 | ₩7,477 | ₩7,075 | ₩7,357 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,116 | ₩7,397 | ₩6,968 | ₩7,330 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩7,008 | ₩7,223 | ₩6,995 | ₩7,169 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,834 | ₩7,062 | ₩6,781 | ₩7,008 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,767 | ₩6,901 | ₩6,727 | ₩6,834 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,593 | ₩6,901 | ₩6,553 | ₩6,834 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,968 | ₩6,968 | ₩6,419 | ₩6,539 | -6.15% | 895.5만 |
|---|