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 | ₩4,543 | ₩4,557 | ₩4,316 | ₩4,396 | -3.24% | 455만 |
| 2026.10.08 | ₩4,570 | ₩4,717 | ₩4,450 | ₩4,570 | 0.00% | 454만 |
| 2026.10.07 | ₩4,904 | ₩4,918 | ₩4,530 | ₩4,610 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,158 | ₩5,158 | ₩4,931 | ₩4,958 | -3.89% | 307만 |
| 2026.10.05 | ₩5,105 | ₩5,145 | ₩4,944 | ₩5,105 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,359 | ₩5,359 | ₩4,958 | ₩5,078 | -5.24% | 461만 |
| 2026.10.01 | ₩5,131 | ₩5,653 | ₩5,118 | ₩5,278 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,503 | ₩5,385 | ₩4,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,212 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,477 | ₩4,517 | ₩4,383 | ₩4,463 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,463 | ₩4,517 | ₩4,383 | ₩4,477 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,437 | ₩4,530 | ₩4,236 | ₩4,463 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,450 | ₩4,450 | ₩4,316 | ₩4,396 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,650 | ₩4,650 | ₩4,463 | ₩4,463 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,717 | ₩4,744 | ₩4,356 | ₩4,664 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,744 | ₩4,837 | ₩4,637 | ₩4,677 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,797 | ₩4,837 | ₩4,677 | ₩4,731 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,824 | ₩4,918 | ₩4,717 | ₩4,784 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,771 | ₩4,824 | ₩4,704 | ₩4,744 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩4,998 | ₩5,011 | ₩4,731 | ₩4,757 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,025 | ₩5,131 | ₩4,984 | ₩5,011 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,118 | ₩5,145 | ₩4,984 | ₩5,011 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,212 | ₩5,212 | ₩5,025 | ₩5,065 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,559 | ₩5,826 | ₩5,238 | ₩5,265 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,345 | ₩5,773 | ₩5,345 | ₩5,559 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,238 | ₩5,479 | ₩5,238 | ₩5,425 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,412 | ₩5,439 | ₩5,292 | ₩5,292 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,305 | ₩5,466 | ₩5,305 | ₩5,399 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,305 | ₩5,385 | ₩5,278 | ₩5,319 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,265 | ₩5,372 | ₩5,212 | ₩5,359 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,425 | ₩5,452 | ₩5,252 | ₩5,278 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,412 | ₩5,506 | ₩5,399 | ₩5,425 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,559 | ₩5,599 | ₩5,412 | ₩5,466 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,479 | ₩5,666 | ₩5,479 | ₩5,559 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,519 | ₩5,532 | ₩5,425 | ₩5,439 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,719 | ₩5,826 | ₩5,492 | ₩5,546 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,813 | ₩5,826 | ₩5,532 | ₩5,693 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,479 | ₩5,880 | ₩5,479 | ₩5,880 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,172 | ₩5,479 | ₩5,172 | ₩5,439 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,145 | ₩5,265 | ₩5,078 | ₩5,212 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩4,998 | ₩5,145 | ₩4,931 | ₩5,145 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,185 | ₩5,212 | ₩4,851 | ₩4,984 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,158 | ₩5,238 | ₩5,131 | ₩5,145 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,225 | ₩5,319 | ₩5,105 | ₩5,131 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,439 | ₩5,452 | ₩5,185 | ₩5,252 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,225 | ₩5,546 | ₩5,145 | ₩5,492 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,105 | ₩5,252 | ₩4,931 | ₩5,198 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,252 | ₩5,532 | ₩5,212 | ₩5,479 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,105 | ₩5,345 | ₩5,051 | ₩5,292 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,292 | ₩5,292 | ₩5,051 | ₩5,078 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,466 | ₩5,532 | ₩5,145 | ₩5,225 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,212 | ₩5,506 | ₩5,185 | ₩5,492 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,212 | ₩5,292 | ₩5,105 | ₩5,145 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,319 | ₩5,345 | ₩5,131 | ₩5,225 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,626 | ₩5,666 | ₩5,278 | ₩5,278 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,425 | ₩5,653 | ₩5,319 | ₩5,519 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩4,984 | ₩5,225 | ₩4,958 | ₩5,198 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,425 | ₩5,439 | ₩5,091 | ₩5,131 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,292 | ₩5,653 | ₩5,292 | ₩5,412 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,385 | ₩5,479 | ₩5,319 | ₩5,319 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,345 | ₩5,546 | ₩5,278 | ₩5,385 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,425 | ₩5,613 | ₩5,385 | ₩5,399 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,225 | ₩5,506 | ₩5,172 | ₩5,466 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,439 | ₩5,439 | ₩5,145 | ₩5,185 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,399 | ₩5,532 | ₩5,278 | ₩5,399 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,506 | ₩5,639 | ₩5,319 | ₩5,466 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,666 | ₩5,733 | ₩5,519 | ₩5,532 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,559 | ₩5,773 | ₩5,439 | ₩5,679 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,786 | ₩5,893 | ₩5,559 | ₩5,639 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩5,987 | ₩6,080 | ₩5,679 | ₩5,706 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,479 | ₩6,080 | ₩5,452 | ₩6,040 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,706 | ₩5,746 | ₩5,412 | ₩5,412 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,679 | ₩5,840 | ₩5,586 | ₩5,693 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,479 | ₩5,719 | ₩5,425 | ₩5,666 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,212 | ₩5,599 | ₩5,212 | ₩5,532 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,145 | ₩5,278 | ₩5,038 | ₩5,252 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,265 | ₩5,332 | ₩5,078 | ₩5,131 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,158 | ₩5,265 | ₩5,145 | ₩5,252 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,278 | ₩5,425 | ₩5,185 | ₩5,198 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,345 | ₩5,372 | ₩5,118 | ₩5,265 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,198 | ₩5,372 | ₩5,185 | ₩5,238 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,345 | ₩5,399 | ₩5,131 | ₩5,172 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩4,984 | ₩5,425 | ₩4,944 | ₩5,345 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,011 | ₩5,091 | ₩4,864 | ₩4,891 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,851 | ₩5,065 | ₩4,744 | ₩5,011 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,677 | ₩4,998 | ₩4,650 | ₩4,851 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,597 | ₩4,811 | ₩4,557 | ₩4,771 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,610 | ₩4,704 | ₩4,517 | ₩4,530 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,717 | ₩4,717 | ₩4,530 | ₩4,543 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,477 | ₩4,717 | ₩4,463 | ₩4,704 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,584 | ₩4,717 | ₩4,410 | ₩4,490 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,664 | ₩4,797 | ₩4,557 | ₩4,584 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,025 | ₩5,091 | ₩4,557 | ₩4,717 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,891 | ₩5,265 | ₩4,690 | ₩5,038 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,771 | ₩4,918 | ₩4,637 | ₩4,864 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,717 | ₩4,851 | ₩4,597 | ₩4,744 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,584 | ₩4,757 | ₩4,570 | ₩4,717 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,437 | ₩4,637 | ₩4,437 | ₩4,517 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,276 | ₩4,477 | ₩4,196 | ₩4,423 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,009 | ₩4,370 | ₩3,996 | ₩4,343 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩3,996 | ₩4,022 | ₩3,915 | ₩3,955 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,183 | ₩4,236 | ₩3,969 | ₩3,996 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,263 | ₩4,290 | ₩4,102 | ₩4,129 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,290 | ₩4,343 | ₩4,196 | ₩4,303 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,383 | ₩4,383 | ₩4,156 | ₩4,290 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,463 | ₩4,584 | ₩4,343 | ₩4,383 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,717 | ₩4,811 | ₩4,450 | ₩4,490 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,757 | ₩4,918 | ₩4,543 | ₩4,704 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,437 | ₩5,185 | ₩4,356 | ₩4,744 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,597 | ₩5,733 | ₩4,543 | ₩4,757 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,795 | ₩3,862 | ₩3,782 | ₩3,822 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,795 | ₩3,849 | ₩3,715 | ₩3,755 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,782 | ₩3,835 | ₩3,715 | ₩3,795 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,675 | ₩3,822 | ₩3,661 | ₩3,782 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,715 | ₩3,715 | ₩3,581 | ₩3,675 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,568 | ₩3,755 | ₩3,541 | ₩3,728 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,621 | ₩3,688 | ₩3,461 | ₩3,514 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,635 | ₩3,688 | ₩3,555 | ₩3,608 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,648 | ₩3,675 | ₩3,555 | ₩3,621 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,675 | ₩3,688 | ₩3,555 | ₩3,661 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,969 | ₩3,982 | ₩3,608 | ₩3,608 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,808 | ₩3,969 | ₩3,728 | ₩3,902 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,715 | ₩3,808 | ₩3,688 | ₩3,795 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,702 | ₩3,702 | ₩3,581 | ₩3,675 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,621 | ₩3,715 | ₩3,568 | ₩3,702 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,555 | ₩3,675 | ₩3,528 | ₩3,661 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,434 | ₩3,568 | ₩3,421 | ₩3,528 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,474 | ₩3,528 | ₩3,408 | ₩3,434 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,461 | ₩3,541 | ₩3,421 | ₩3,421 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,568 | ₩3,581 | ₩3,421 | ₩3,488 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,381 | ₩3,448 | ₩3,234 | ₩3,434 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,301 | ₩3,421 | ₩3,274 | ₩3,421 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,314 | ₩3,354 | ₩3,234 | ₩3,341 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,327 | ₩3,448 | ₩3,274 | ₩3,394 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,234 | ₩3,314 | ₩3,140 | ₩3,274 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,114 | ₩3,247 | ₩3,060 | ₩3,167 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,033 | ₩3,100 | ₩2,980 | ₩3,047 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,007 | ₩3,167 | ₩2,993 | ₩3,074 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,127 | ₩3,274 | ₩3,007 | ₩3,047 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,221 | ₩3,221 | ₩3,007 | ₩3,060 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,394 | ₩3,461 | ₩3,194 | ₩3,261 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,394 | ₩3,394 | ₩3,221 | ₩3,301 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,434 | ₩3,474 | ₩3,314 | ₩3,368 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,595 | ₩3,648 | ₩3,461 | ₩3,488 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,688 | ₩3,688 | ₩3,608 | ₩3,648 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,702 | ₩3,822 | ₩3,661 | ₩3,702 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,755 | ₩3,755 | ₩3,608 | ₩3,702 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,688 | ₩3,849 | ₩3,595 | ₩3,768 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,755 | ₩3,902 | ₩3,635 | ₩3,768 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,635 | ₩3,661 | ₩3,434 | ₩3,488 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,528 | ₩3,581 | ₩3,368 | ₩3,581 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,755 | ₩3,755 | ₩3,461 | ₩3,488 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,929 | ₩3,969 | ₩3,755 | ₩3,782 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,955 | ₩4,022 | ₩3,835 | ₩3,942 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,942 | ₩4,036 | ₩3,782 | ₩3,915 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,316 | ₩4,343 | ₩3,942 | ₩4,062 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,209 | ₩4,503 | ₩4,196 | ₩4,383 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,944 | ₩4,971 | ₩3,929 | ₩4,330 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,403 | ₩7,417 | ₩4,396 | ₩4,677 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,470 | ₩7,670 | ₩7,363 | ₩7,403 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,417 | ₩7,617 | ₩7,403 | ₩7,443 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,363 | ₩7,577 | ₩7,296 | ₩7,403 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,243 | ₩7,430 | ₩7,203 | ₩7,390 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,363 | ₩7,470 | ₩7,229 | ₩7,270 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,483 | ₩7,657 | ₩7,403 | ₩7,403 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,564 | ₩7,711 | ₩7,510 | ₩7,564 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,657 | ₩7,711 | ₩7,403 | ₩7,523 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,777 | ₩7,844 | ₩7,550 | ₩7,670 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,924 | ₩8,085 | ₩7,737 | ₩7,791 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,684 | ₩7,924 | ₩7,657 | ₩7,898 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,470 | ₩7,831 | ₩7,390 | ₩7,724 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,684 | ₩7,844 | ₩7,310 | ₩7,363 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,352 | ₩8,379 | ₩7,684 | ₩7,724 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,018 | ₩8,325 | ₩7,991 | ₩8,298 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,684 | ₩8,058 | ₩7,510 | ₩8,031 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,724 | ₩7,884 | ₩7,644 | ₩7,724 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,497 | ₩7,924 | ₩7,497 | ₩7,737 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,457 | ₩7,938 | ₩7,376 | ₩7,537 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,403 | ₩7,523 | ₩7,243 | ₩7,470 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,310 | ₩7,523 | ₩7,256 | ₩7,457 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,858 | ₩7,951 | ₩7,296 | ₩7,296 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,670 | ₩8,085 | ₩7,604 | ₩7,898 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,323 | ₩7,670 | ₩7,296 | ₩7,630 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,775 | ₩7,350 | ₩6,722 | ₩7,336 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,470 | ₩7,497 | ₩6,935 | ₩6,962 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,497 | ₩7,590 | ₩7,417 | ₩7,457 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,510 | ₩7,537 | ₩7,417 | ₩7,497 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,751 | ₩7,751 | ₩7,523 | ₩7,537 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,777 | ₩7,817 | ₩7,670 | ₩7,711 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,125 | ₩8,165 | ₩7,791 | ₩7,817 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,884 | ₩8,699 | ₩7,871 | ₩8,031 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,564 | ₩7,978 | ₩7,523 | ₩7,817 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,430 | ₩7,697 | ₩7,417 | ₩7,510 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,497 | ₩7,550 | ₩7,390 | ₩7,510 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,657 | ₩7,657 | ₩7,457 | ₩7,483 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,564 | ₩7,657 | ₩7,510 | ₩7,577 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,724 | ₩7,724 | ₩7,430 | ₩7,564 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,737 | ₩7,777 | ₩7,657 | ₩7,711 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,911 | ₩7,911 | ₩7,697 | ₩7,737 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩7,978 | ₩7,978 | ₩7,858 | ₩7,924 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩7,991 | ₩8,045 | ₩7,804 | ₩7,924 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,831 | ₩8,111 | ₩7,804 | ₩8,004 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,964 | ₩8,178 | ₩7,751 | ₩7,804 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,018 | ₩8,058 | ₩7,858 | ₩7,978 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,858 | ₩8,205 | ₩7,858 | ₩7,978 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,964 | ₩8,045 | ₩7,858 | ₩7,898 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,951 | ₩8,018 | ₩7,791 | ₩7,938 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,791 | ₩8,031 | ₩7,737 | ₩7,938 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,777 | ₩7,898 | ₩7,684 | ₩7,764 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,751 | ₩7,817 | ₩7,590 | ₩7,804 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,604 | ₩7,884 | ₩7,523 | ₩7,711 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,684 | ₩7,697 | ₩7,470 | ₩7,523 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,617 | ₩7,684 | ₩7,550 | ₩7,590 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,483 | ₩7,764 | ₩7,457 | ₩7,630 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,510 | ₩7,737 | ₩7,363 | ₩7,470 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,283 | ₩7,590 | ₩7,256 | ₩7,470 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,149 | ₩7,310 | ₩7,096 | ₩7,256 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,243 | ₩7,243 | ₩7,082 | ₩7,149 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,136 | ₩7,216 | ₩7,056 | ₩7,189 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,895 | ₩7,176 | ₩6,855 | ₩7,163 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,895 | ₩6,935 | ₩6,775 | ₩6,855 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,628 | ₩6,775 | ₩6,615 | ₩6,722 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,748 | ₩6,815 | ₩6,615 | ₩6,641 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,735 | ₩6,748 | ₩6,601 | ₩6,682 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,615 | ₩6,815 | ₩6,588 | ₩6,762 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,722 | ₩6,882 | ₩6,641 | ₩6,655 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,682 | ₩7,002 | ₩6,682 | ₩6,762 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,042 | ₩7,069 | ₩6,762 | ₩6,775 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,082 | ₩7,149 | ₩6,895 | ₩7,016 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,136 | ₩7,229 | ₩6,909 | ₩7,016 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,949 | ₩7,350 | ₩6,615 | ₩7,243 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,483 | ₩7,577 | ₩7,376 | ₩7,523 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,192 | ₩8,192 | ₩7,564 | ₩7,617 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,964 | ₩8,339 | ₩7,590 | ₩8,098 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,243 | ₩7,483 | ₩7,229 | ₩7,323 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,483 | ₩7,590 | ₩7,283 | ₩7,323 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,363 | ₩7,564 | ₩7,296 | ₩7,470 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,403 | ₩7,644 | ₩7,256 | ₩7,417 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,082 | ₩7,577 | ₩7,002 | ₩7,403 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,176 | ₩7,283 | ₩7,029 | ₩7,082 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,082 | ₩7,350 | ₩7,056 | ₩7,243 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,376 | ₩7,376 | ₩7,082 | ₩7,096 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,390 | ₩7,497 | ₩7,296 | ₩7,336 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,350 | ₩7,510 | ₩7,296 | ₩7,390 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,336 | ₩7,417 | ₩7,149 | ₩7,363 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,457 | ₩7,457 | ₩7,056 | ₩7,336 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,096 | ₩7,376 | ₩6,949 | ₩7,310 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩6,989 | ₩7,203 | ₩6,976 | ₩7,149 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,815 | ₩7,042 | ₩6,762 | ₩6,989 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,748 | ₩6,882 | ₩6,708 | ₩6,815 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,575 | ₩6,882 | ₩6,535 | ₩6,815 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,949 | ₩6,949 | ₩6,401 | ₩6,521 | -6.15% | 895.5만 |
|---|