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 | ₩4,560 | ₩4,574 | ₩4,332 | ₩4,413 | -3.24% | 455만 |
| 2026.10.08 | ₩4,587 | ₩4,735 | ₩4,466 | ₩4,587 | 0.00% | 454만 |
| 2026.10.07 | ₩4,923 | ₩4,936 | ₩4,547 | ₩4,627 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,177 | ₩5,177 | ₩4,949 | ₩4,976 | -3.89% | 307만 |
| 2026.10.05 | ₩5,124 | ₩5,164 | ₩4,963 | ₩5,124 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,379 | ₩5,379 | ₩4,976 | ₩5,097 | -5.24% | 461만 |
| 2026.10.01 | ₩5,151 | ₩5,674 | ₩5,137 | ₩5,298 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,520 | ₩5,405 | ₩4,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,231 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,493 | ₩4,534 | ₩4,399 | ₩4,480 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,480 | ₩4,534 | ₩4,399 | ₩4,493 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,453 | ₩4,547 | ₩4,252 | ₩4,480 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,466 | ₩4,466 | ₩4,332 | ₩4,413 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,668 | ₩4,668 | ₩4,480 | ₩4,480 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,735 | ₩4,762 | ₩4,373 | ₩4,681 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,762 | ₩4,855 | ₩4,654 | ₩4,695 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,815 | ₩4,855 | ₩4,695 | ₩4,748 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,842 | ₩4,936 | ₩4,735 | ₩4,802 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,788 | ₩4,842 | ₩4,721 | ₩4,762 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩5,016 | ₩5,030 | ₩4,748 | ₩4,775 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,043 | ₩5,151 | ₩5,003 | ₩5,030 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,137 | ₩5,164 | ₩5,003 | ₩5,030 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,231 | ₩5,231 | ₩5,043 | ₩5,083 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,580 | ₩5,848 | ₩5,258 | ₩5,285 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,365 | ₩5,794 | ₩5,365 | ₩5,580 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,258 | ₩5,499 | ₩5,258 | ₩5,446 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,432 | ₩5,459 | ₩5,312 | ₩5,312 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,325 | ₩5,486 | ₩5,325 | ₩5,419 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,325 | ₩5,405 | ₩5,298 | ₩5,338 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,285 | ₩5,392 | ₩5,231 | ₩5,379 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,446 | ₩5,472 | ₩5,271 | ₩5,298 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,432 | ₩5,526 | ₩5,419 | ₩5,446 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,580 | ₩5,620 | ₩5,432 | ₩5,486 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,499 | ₩5,687 | ₩5,499 | ₩5,580 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,540 | ₩5,553 | ₩5,446 | ₩5,459 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,741 | ₩5,848 | ₩5,513 | ₩5,566 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,835 | ₩5,848 | ₩5,553 | ₩5,714 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,499 | ₩5,902 | ₩5,499 | ₩5,902 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,191 | ₩5,499 | ₩5,191 | ₩5,459 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,164 | ₩5,285 | ₩5,097 | ₩5,231 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩5,016 | ₩5,164 | ₩4,949 | ₩5,164 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,204 | ₩5,231 | ₩4,869 | ₩5,003 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,177 | ₩5,258 | ₩5,151 | ₩5,164 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,244 | ₩5,338 | ₩5,124 | ₩5,151 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,459 | ₩5,472 | ₩5,204 | ₩5,271 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,244 | ₩5,566 | ₩5,164 | ₩5,513 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,124 | ₩5,271 | ₩4,949 | ₩5,218 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,271 | ₩5,553 | ₩5,231 | ₩5,499 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,124 | ₩5,365 | ₩5,070 | ₩5,312 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,312 | ₩5,312 | ₩5,070 | ₩5,097 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,486 | ₩5,553 | ₩5,164 | ₩5,244 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,231 | ₩5,526 | ₩5,204 | ₩5,513 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,231 | ₩5,312 | ₩5,124 | ₩5,164 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,338 | ₩5,365 | ₩5,151 | ₩5,244 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,647 | ₩5,687 | ₩5,298 | ₩5,298 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,446 | ₩5,674 | ₩5,338 | ₩5,540 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩5,003 | ₩5,244 | ₩4,976 | ₩5,218 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,446 | ₩5,459 | ₩5,110 | ₩5,151 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,312 | ₩5,674 | ₩5,312 | ₩5,432 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,405 | ₩5,499 | ₩5,338 | ₩5,338 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,365 | ₩5,566 | ₩5,298 | ₩5,405 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,446 | ₩5,633 | ₩5,405 | ₩5,419 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,244 | ₩5,526 | ₩5,191 | ₩5,486 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,459 | ₩5,459 | ₩5,164 | ₩5,204 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,419 | ₩5,553 | ₩5,298 | ₩5,419 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,526 | ₩5,660 | ₩5,338 | ₩5,486 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,687 | ₩5,754 | ₩5,540 | ₩5,553 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,580 | ₩5,794 | ₩5,459 | ₩5,700 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,808 | ₩5,915 | ₩5,580 | ₩5,660 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩6,009 | ₩6,103 | ₩5,700 | ₩5,727 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,499 | ₩6,103 | ₩5,472 | ₩6,063 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,727 | ₩5,768 | ₩5,432 | ₩5,432 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,861 | ₩5,607 | ₩5,714 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,741 | ₩5,446 | ₩5,687 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,231 | ₩5,620 | ₩5,231 | ₩5,553 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,164 | ₩5,298 | ₩5,057 | ₩5,271 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,285 | ₩5,352 | ₩5,097 | ₩5,151 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,177 | ₩5,285 | ₩5,164 | ₩5,271 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,298 | ₩5,446 | ₩5,204 | ₩5,218 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,365 | ₩5,392 | ₩5,137 | ₩5,285 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,218 | ₩5,392 | ₩5,204 | ₩5,258 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,365 | ₩5,419 | ₩5,151 | ₩5,191 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩5,003 | ₩5,446 | ₩4,963 | ₩5,365 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,030 | ₩5,110 | ₩4,882 | ₩4,909 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,869 | ₩5,083 | ₩4,762 | ₩5,030 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,695 | ₩5,016 | ₩4,668 | ₩4,869 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,614 | ₩4,829 | ₩4,574 | ₩4,788 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,627 | ₩4,721 | ₩4,534 | ₩4,547 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,735 | ₩4,735 | ₩4,547 | ₩4,560 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,493 | ₩4,735 | ₩4,480 | ₩4,721 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,601 | ₩4,735 | ₩4,426 | ₩4,507 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,681 | ₩4,815 | ₩4,574 | ₩4,601 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,043 | ₩5,110 | ₩4,574 | ₩4,735 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,909 | ₩5,285 | ₩4,708 | ₩5,057 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,788 | ₩4,936 | ₩4,654 | ₩4,882 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,735 | ₩4,869 | ₩4,614 | ₩4,762 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,601 | ₩4,775 | ₩4,587 | ₩4,735 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,453 | ₩4,654 | ₩4,453 | ₩4,534 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,292 | ₩4,493 | ₩4,212 | ₩4,440 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,024 | ₩4,386 | ₩4,010 | ₩4,359 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩4,010 | ₩4,037 | ₩3,930 | ₩3,970 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,198 | ₩4,252 | ₩3,984 | ₩4,010 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,279 | ₩4,306 | ₩4,118 | ₩4,145 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,306 | ₩4,359 | ₩4,212 | ₩4,319 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,399 | ₩4,399 | ₩4,171 | ₩4,306 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,480 | ₩4,601 | ₩4,359 | ₩4,399 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,735 | ₩4,829 | ₩4,466 | ₩4,507 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,775 | ₩4,936 | ₩4,560 | ₩4,721 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,453 | ₩5,204 | ₩4,373 | ₩4,762 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,614 | ₩5,754 | ₩4,560 | ₩4,775 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,809 | ₩3,876 | ₩3,796 | ₩3,836 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,809 | ₩3,863 | ₩3,729 | ₩3,769 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,796 | ₩3,850 | ₩3,729 | ₩3,809 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,689 | ₩3,836 | ₩3,675 | ₩3,796 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,729 | ₩3,729 | ₩3,595 | ₩3,689 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,581 | ₩3,769 | ₩3,554 | ₩3,742 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,635 | ₩3,702 | ₩3,474 | ₩3,528 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,702 | ₩3,568 | ₩3,621 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,662 | ₩3,689 | ₩3,568 | ₩3,635 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,689 | ₩3,702 | ₩3,568 | ₩3,675 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,984 | ₩3,997 | ₩3,621 | ₩3,621 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,823 | ₩3,984 | ₩3,742 | ₩3,917 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,729 | ₩3,823 | ₩3,702 | ₩3,809 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,715 | ₩3,715 | ₩3,595 | ₩3,689 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,635 | ₩3,729 | ₩3,581 | ₩3,715 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,568 | ₩3,689 | ₩3,541 | ₩3,675 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,447 | ₩3,581 | ₩3,434 | ₩3,541 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,487 | ₩3,541 | ₩3,420 | ₩3,447 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,474 | ₩3,554 | ₩3,434 | ₩3,434 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,581 | ₩3,595 | ₩3,434 | ₩3,501 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,393 | ₩3,461 | ₩3,246 | ₩3,447 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,313 | ₩3,434 | ₩3,286 | ₩3,434 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,326 | ₩3,367 | ₩3,246 | ₩3,353 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,340 | ₩3,461 | ₩3,286 | ₩3,407 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,246 | ₩3,326 | ₩3,152 | ₩3,286 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,125 | ₩3,259 | ₩3,072 | ₩3,179 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,045 | ₩3,112 | ₩2,991 | ₩3,058 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,018 | ₩3,179 | ₩3,004 | ₩3,085 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,139 | ₩3,286 | ₩3,018 | ₩3,058 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,233 | ₩3,233 | ₩3,018 | ₩3,072 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,407 | ₩3,474 | ₩3,206 | ₩3,273 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,407 | ₩3,233 | ₩3,313 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,447 | ₩3,487 | ₩3,326 | ₩3,380 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,608 | ₩3,662 | ₩3,474 | ₩3,501 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,702 | ₩3,702 | ₩3,621 | ₩3,662 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,715 | ₩3,836 | ₩3,675 | ₩3,715 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,769 | ₩3,769 | ₩3,621 | ₩3,715 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,702 | ₩3,863 | ₩3,608 | ₩3,782 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,769 | ₩3,917 | ₩3,648 | ₩3,782 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,648 | ₩3,675 | ₩3,447 | ₩3,501 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,541 | ₩3,595 | ₩3,380 | ₩3,595 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,769 | ₩3,769 | ₩3,474 | ₩3,501 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,943 | ₩3,984 | ₩3,769 | ₩3,796 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,970 | ₩4,037 | ₩3,850 | ₩3,957 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,957 | ₩4,051 | ₩3,796 | ₩3,930 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,332 | ₩4,359 | ₩3,957 | ₩4,078 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,225 | ₩4,520 | ₩4,212 | ₩4,399 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,963 | ₩4,990 | ₩3,943 | ₩4,346 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,431 | ₩7,444 | ₩4,413 | ₩4,695 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,498 | ₩7,699 | ₩7,391 | ₩7,431 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,444 | ₩7,645 | ₩7,431 | ₩7,471 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,391 | ₩7,605 | ₩7,323 | ₩7,431 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,270 | ₩7,458 | ₩7,230 | ₩7,417 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,498 | ₩7,256 | ₩7,297 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,511 | ₩7,686 | ₩7,431 | ₩7,431 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,592 | ₩7,739 | ₩7,538 | ₩7,592 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,686 | ₩7,739 | ₩7,431 | ₩7,551 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,806 | ₩7,873 | ₩7,578 | ₩7,699 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,954 | ₩8,115 | ₩7,766 | ₩7,820 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,712 | ₩7,954 | ₩7,686 | ₩7,927 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,498 | ₩7,860 | ₩7,417 | ₩7,753 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,712 | ₩7,873 | ₩7,337 | ₩7,391 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,383 | ₩8,410 | ₩7,712 | ₩7,753 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,048 | ₩8,356 | ₩8,021 | ₩8,329 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,712 | ₩8,088 | ₩7,538 | ₩8,061 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,753 | ₩7,914 | ₩7,672 | ₩7,753 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,525 | ₩7,954 | ₩7,525 | ₩7,766 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,484 | ₩7,967 | ₩7,404 | ₩7,565 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,431 | ₩7,551 | ₩7,270 | ₩7,498 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,337 | ₩7,551 | ₩7,283 | ₩7,484 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,887 | ₩7,981 | ₩7,323 | ₩7,323 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,699 | ₩8,115 | ₩7,632 | ₩7,927 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,350 | ₩7,699 | ₩7,323 | ₩7,659 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,800 | ₩7,377 | ₩6,747 | ₩7,364 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,498 | ₩7,525 | ₩6,961 | ₩6,988 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,525 | ₩7,619 | ₩7,444 | ₩7,484 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,538 | ₩7,565 | ₩7,444 | ₩7,525 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,779 | ₩7,779 | ₩7,551 | ₩7,565 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,806 | ₩7,847 | ₩7,699 | ₩7,739 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,155 | ₩8,195 | ₩7,820 | ₩7,847 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,914 | ₩8,732 | ₩7,900 | ₩8,061 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,592 | ₩8,008 | ₩7,551 | ₩7,847 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,458 | ₩7,726 | ₩7,444 | ₩7,538 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,525 | ₩7,578 | ₩7,417 | ₩7,538 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,686 | ₩7,686 | ₩7,484 | ₩7,511 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,592 | ₩7,686 | ₩7,538 | ₩7,605 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,753 | ₩7,753 | ₩7,458 | ₩7,592 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,766 | ₩7,806 | ₩7,686 | ₩7,739 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,940 | ₩7,940 | ₩7,726 | ₩7,766 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩8,008 | ₩8,008 | ₩7,887 | ₩7,954 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩8,021 | ₩8,075 | ₩7,833 | ₩7,954 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,860 | ₩8,142 | ₩7,833 | ₩8,034 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,994 | ₩8,209 | ₩7,779 | ₩7,833 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,048 | ₩8,088 | ₩7,887 | ₩8,008 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,887 | ₩8,236 | ₩7,887 | ₩8,008 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,994 | ₩8,075 | ₩7,887 | ₩7,927 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,981 | ₩8,048 | ₩7,820 | ₩7,967 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,820 | ₩8,061 | ₩7,766 | ₩7,967 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,806 | ₩7,927 | ₩7,712 | ₩7,793 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,779 | ₩7,847 | ₩7,619 | ₩7,833 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,632 | ₩7,914 | ₩7,551 | ₩7,739 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,712 | ₩7,726 | ₩7,498 | ₩7,551 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,645 | ₩7,712 | ₩7,578 | ₩7,619 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,511 | ₩7,793 | ₩7,484 | ₩7,659 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,538 | ₩7,766 | ₩7,391 | ₩7,498 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,310 | ₩7,619 | ₩7,283 | ₩7,498 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,176 | ₩7,337 | ₩7,122 | ₩7,283 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,270 | ₩7,270 | ₩7,109 | ₩7,176 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,162 | ₩7,243 | ₩7,082 | ₩7,216 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,921 | ₩7,203 | ₩6,881 | ₩7,189 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,921 | ₩6,961 | ₩6,800 | ₩6,881 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,653 | ₩6,800 | ₩6,639 | ₩6,747 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,774 | ₩6,841 | ₩6,639 | ₩6,666 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,760 | ₩6,774 | ₩6,626 | ₩6,706 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,639 | ₩6,841 | ₩6,613 | ₩6,787 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,747 | ₩6,908 | ₩6,666 | ₩6,680 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,706 | ₩7,028 | ₩6,706 | ₩6,787 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,069 | ₩7,095 | ₩6,787 | ₩6,800 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,176 | ₩6,921 | ₩7,042 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,162 | ₩7,256 | ₩6,934 | ₩7,042 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,975 | ₩7,377 | ₩6,639 | ₩7,270 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,511 | ₩7,605 | ₩7,404 | ₩7,551 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,222 | ₩8,222 | ₩7,592 | ₩7,645 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,994 | ₩8,370 | ₩7,619 | ₩8,128 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,270 | ₩7,511 | ₩7,256 | ₩7,350 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,511 | ₩7,619 | ₩7,310 | ₩7,350 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,391 | ₩7,592 | ₩7,323 | ₩7,498 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,431 | ₩7,672 | ₩7,283 | ₩7,444 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,109 | ₩7,605 | ₩7,028 | ₩7,431 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,203 | ₩7,310 | ₩7,055 | ₩7,109 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,109 | ₩7,377 | ₩7,082 | ₩7,270 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,404 | ₩7,404 | ₩7,109 | ₩7,122 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,417 | ₩7,525 | ₩7,323 | ₩7,364 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,377 | ₩7,538 | ₩7,323 | ₩7,417 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,364 | ₩7,444 | ₩7,176 | ₩7,391 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,484 | ₩7,484 | ₩7,082 | ₩7,364 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,122 | ₩7,404 | ₩6,975 | ₩7,337 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩7,015 | ₩7,230 | ₩7,002 | ₩7,176 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,841 | ₩7,069 | ₩6,787 | ₩7,015 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,774 | ₩6,908 | ₩6,733 | ₩6,841 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,599 | ₩6,908 | ₩6,559 | ₩6,841 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,975 | ₩6,975 | ₩6,425 | ₩6,545 | -6.15% | 895.5만 |
|---|