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 | ₩4,573 | ₩4,332 | ₩4,412 | -3.24% | 455만 |
| 2026.10.08 | ₩4,586 | ₩4,734 | ₩4,466 | ₩4,586 | 0.00% | 454만 |
| 2026.10.07 | ₩4,922 | ₩4,935 | ₩4,546 | ₩4,627 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,177 | ₩5,177 | ₩4,949 | ₩4,975 | -3.89% | 307만 |
| 2026.10.05 | ₩5,123 | ₩5,163 | ₩4,962 | ₩5,123 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,378 | ₩5,378 | ₩4,975 | ₩5,096 | -5.24% | 461만 |
| 2026.10.01 | ₩5,150 | ₩5,673 | ₩5,136 | ₩5,297 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,519 | ₩5,405 | ₩4,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,493 | ₩4,533 | ₩4,399 | ₩4,479 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,479 | ₩4,533 | ₩4,399 | ₩4,493 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,452 | ₩4,546 | ₩4,251 | ₩4,479 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,466 | ₩4,466 | ₩4,332 | ₩4,412 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,667 | ₩4,667 | ₩4,479 | ₩4,479 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,734 | ₩4,761 | ₩4,372 | ₩4,680 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,761 | ₩4,855 | ₩4,654 | ₩4,694 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,814 | ₩4,855 | ₩4,694 | ₩4,747 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,841 | ₩4,935 | ₩4,734 | ₩4,801 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,788 | ₩4,841 | ₩4,721 | ₩4,761 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩5,016 | ₩5,029 | ₩4,747 | ₩4,774 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,042 | ₩5,150 | ₩5,002 | ₩5,029 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,136 | ₩5,163 | ₩5,002 | ₩5,029 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,230 | ₩5,042 | ₩5,083 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,579 | ₩5,847 | ₩5,257 | ₩5,284 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,364 | ₩5,793 | ₩5,364 | ₩5,579 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,257 | ₩5,498 | ₩5,257 | ₩5,445 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,431 | ₩5,458 | ₩5,311 | ₩5,311 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,324 | ₩5,485 | ₩5,324 | ₩5,418 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,324 | ₩5,405 | ₩5,297 | ₩5,337 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,284 | ₩5,391 | ₩5,230 | ₩5,378 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,445 | ₩5,472 | ₩5,270 | ₩5,297 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,431 | ₩5,525 | ₩5,418 | ₩5,445 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,579 | ₩5,619 | ₩5,431 | ₩5,485 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,498 | ₩5,686 | ₩5,498 | ₩5,579 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,539 | ₩5,552 | ₩5,445 | ₩5,458 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,740 | ₩5,847 | ₩5,512 | ₩5,565 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,834 | ₩5,847 | ₩5,552 | ₩5,713 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,498 | ₩5,901 | ₩5,498 | ₩5,901 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,190 | ₩5,498 | ₩5,190 | ₩5,458 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,163 | ₩5,284 | ₩5,096 | ₩5,230 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩5,016 | ₩5,163 | ₩4,949 | ₩5,163 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,203 | ₩5,230 | ₩4,868 | ₩5,002 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,177 | ₩5,257 | ₩5,150 | ₩5,163 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,244 | ₩5,337 | ₩5,123 | ₩5,150 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,458 | ₩5,472 | ₩5,203 | ₩5,270 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,244 | ₩5,565 | ₩5,163 | ₩5,512 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,123 | ₩5,270 | ₩4,949 | ₩5,217 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,270 | ₩5,552 | ₩5,230 | ₩5,498 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,123 | ₩5,364 | ₩5,069 | ₩5,311 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,311 | ₩5,311 | ₩5,069 | ₩5,096 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,485 | ₩5,552 | ₩5,163 | ₩5,244 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,230 | ₩5,525 | ₩5,203 | ₩5,512 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,230 | ₩5,311 | ₩5,123 | ₩5,163 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,337 | ₩5,364 | ₩5,150 | ₩5,244 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,646 | ₩5,686 | ₩5,297 | ₩5,297 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,445 | ₩5,673 | ₩5,337 | ₩5,539 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩5,002 | ₩5,244 | ₩4,975 | ₩5,217 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,445 | ₩5,458 | ₩5,109 | ₩5,150 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,311 | ₩5,673 | ₩5,311 | ₩5,431 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,405 | ₩5,498 | ₩5,337 | ₩5,337 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,364 | ₩5,565 | ₩5,297 | ₩5,405 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,445 | ₩5,632 | ₩5,405 | ₩5,418 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,244 | ₩5,525 | ₩5,190 | ₩5,485 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,458 | ₩5,458 | ₩5,163 | ₩5,203 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,418 | ₩5,552 | ₩5,297 | ₩5,418 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,525 | ₩5,659 | ₩5,337 | ₩5,485 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,686 | ₩5,753 | ₩5,539 | ₩5,552 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,579 | ₩5,793 | ₩5,458 | ₩5,700 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,807 | ₩5,914 | ₩5,579 | ₩5,659 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩6,008 | ₩6,102 | ₩5,700 | ₩5,726 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,498 | ₩6,102 | ₩5,472 | ₩6,062 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,726 | ₩5,767 | ₩5,431 | ₩5,431 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,860 | ₩5,606 | ₩5,713 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,498 | ₩5,740 | ₩5,445 | ₩5,686 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,230 | ₩5,619 | ₩5,230 | ₩5,552 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,163 | ₩5,297 | ₩5,056 | ₩5,270 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,284 | ₩5,351 | ₩5,096 | ₩5,150 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,177 | ₩5,284 | ₩5,163 | ₩5,270 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,297 | ₩5,445 | ₩5,203 | ₩5,217 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,364 | ₩5,391 | ₩5,136 | ₩5,284 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,217 | ₩5,391 | ₩5,203 | ₩5,257 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,364 | ₩5,418 | ₩5,150 | ₩5,190 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩5,002 | ₩5,445 | ₩4,962 | ₩5,364 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,029 | ₩5,109 | ₩4,881 | ₩4,908 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,868 | ₩5,083 | ₩4,761 | ₩5,029 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,694 | ₩5,016 | ₩4,667 | ₩4,868 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,613 | ₩4,828 | ₩4,573 | ₩4,788 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,627 | ₩4,721 | ₩4,533 | ₩4,546 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,734 | ₩4,734 | ₩4,546 | ₩4,560 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,493 | ₩4,734 | ₩4,479 | ₩4,721 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,600 | ₩4,734 | ₩4,426 | ₩4,506 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,680 | ₩4,814 | ₩4,573 | ₩4,600 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,042 | ₩5,109 | ₩4,573 | ₩4,734 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,908 | ₩5,284 | ₩4,707 | ₩5,056 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,788 | ₩4,935 | ₩4,654 | ₩4,881 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,734 | ₩4,868 | ₩4,613 | ₩4,761 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,600 | ₩4,774 | ₩4,586 | ₩4,734 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,452 | ₩4,654 | ₩4,452 | ₩4,533 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,291 | ₩4,493 | ₩4,211 | ₩4,439 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,023 | ₩4,385 | ₩4,010 | ₩4,358 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩4,010 | ₩4,037 | ₩3,929 | ₩3,970 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,198 | ₩4,251 | ₩3,983 | ₩4,010 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,278 | ₩4,305 | ₩4,117 | ₩4,144 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,305 | ₩4,358 | ₩4,211 | ₩4,318 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,399 | ₩4,399 | ₩4,171 | ₩4,305 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,479 | ₩4,600 | ₩4,358 | ₩4,399 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,734 | ₩4,828 | ₩4,466 | ₩4,506 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,774 | ₩4,935 | ₩4,560 | ₩4,721 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,452 | ₩5,203 | ₩4,372 | ₩4,761 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,613 | ₩5,753 | ₩4,560 | ₩4,774 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,809 | ₩3,876 | ₩3,795 | ₩3,835 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,809 | ₩3,862 | ₩3,728 | ₩3,768 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,795 | ₩3,849 | ₩3,728 | ₩3,809 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,688 | ₩3,835 | ₩3,675 | ₩3,795 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,728 | ₩3,728 | ₩3,594 | ₩3,688 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,581 | ₩3,768 | ₩3,554 | ₩3,742 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,634 | ₩3,701 | ₩3,473 | ₩3,527 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,701 | ₩3,567 | ₩3,621 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,661 | ₩3,688 | ₩3,567 | ₩3,634 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,688 | ₩3,701 | ₩3,567 | ₩3,675 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,983 | ₩3,996 | ₩3,621 | ₩3,621 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,822 | ₩3,983 | ₩3,742 | ₩3,916 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,728 | ₩3,822 | ₩3,701 | ₩3,809 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,715 | ₩3,715 | ₩3,594 | ₩3,688 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,634 | ₩3,728 | ₩3,581 | ₩3,715 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,567 | ₩3,688 | ₩3,540 | ₩3,675 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,447 | ₩3,581 | ₩3,433 | ₩3,540 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,487 | ₩3,540 | ₩3,420 | ₩3,447 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,473 | ₩3,554 | ₩3,433 | ₩3,433 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,581 | ₩3,594 | ₩3,433 | ₩3,500 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,393 | ₩3,460 | ₩3,245 | ₩3,447 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,312 | ₩3,433 | ₩3,286 | ₩3,433 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,326 | ₩3,366 | ₩3,245 | ₩3,353 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,339 | ₩3,460 | ₩3,286 | ₩3,406 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,245 | ₩3,326 | ₩3,152 | ₩3,286 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,125 | ₩3,259 | ₩3,071 | ₩3,178 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,044 | ₩3,111 | ₩2,991 | ₩3,058 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,017 | ₩3,178 | ₩3,004 | ₩3,084 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,138 | ₩3,286 | ₩3,017 | ₩3,058 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,232 | ₩3,232 | ₩3,017 | ₩3,071 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,406 | ₩3,473 | ₩3,205 | ₩3,272 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,406 | ₩3,232 | ₩3,312 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,447 | ₩3,487 | ₩3,326 | ₩3,379 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,607 | ₩3,661 | ₩3,473 | ₩3,500 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,701 | ₩3,701 | ₩3,621 | ₩3,661 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,715 | ₩3,835 | ₩3,675 | ₩3,715 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,768 | ₩3,768 | ₩3,621 | ₩3,715 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,701 | ₩3,862 | ₩3,607 | ₩3,782 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,768 | ₩3,916 | ₩3,648 | ₩3,782 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,648 | ₩3,675 | ₩3,447 | ₩3,500 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,540 | ₩3,594 | ₩3,379 | ₩3,594 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,768 | ₩3,768 | ₩3,473 | ₩3,500 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,943 | ₩3,983 | ₩3,768 | ₩3,795 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,970 | ₩4,037 | ₩3,849 | ₩3,956 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,956 | ₩4,050 | ₩3,795 | ₩3,929 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,332 | ₩4,358 | ₩3,956 | ₩4,077 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,224 | ₩4,519 | ₩4,211 | ₩4,399 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,962 | ₩4,989 | ₩3,943 | ₩4,345 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,430 | ₩7,443 | ₩4,412 | ₩4,694 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,497 | ₩7,698 | ₩7,389 | ₩7,430 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,443 | ₩7,644 | ₩7,430 | ₩7,470 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,389 | ₩7,604 | ₩7,322 | ₩7,430 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,269 | ₩7,456 | ₩7,228 | ₩7,416 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,389 | ₩7,497 | ₩7,255 | ₩7,295 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,510 | ₩7,684 | ₩7,430 | ₩7,430 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,590 | ₩7,738 | ₩7,537 | ₩7,590 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,684 | ₩7,738 | ₩7,430 | ₩7,550 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,805 | ₩7,872 | ₩7,577 | ₩7,698 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,953 | ₩8,113 | ₩7,765 | ₩7,818 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,711 | ₩7,953 | ₩7,684 | ₩7,926 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,497 | ₩7,859 | ₩7,416 | ₩7,751 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,711 | ₩7,872 | ₩7,336 | ₩7,389 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,382 | ₩8,409 | ₩7,711 | ₩7,751 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,046 | ₩8,355 | ₩8,020 | ₩8,328 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,711 | ₩8,087 | ₩7,537 | ₩8,060 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,751 | ₩7,912 | ₩7,671 | ₩7,751 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,523 | ₩7,953 | ₩7,523 | ₩7,765 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,483 | ₩7,966 | ₩7,403 | ₩7,564 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,430 | ₩7,550 | ₩7,269 | ₩7,497 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,336 | ₩7,550 | ₩7,282 | ₩7,483 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,885 | ₩7,979 | ₩7,322 | ₩7,322 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,698 | ₩8,113 | ₩7,631 | ₩7,926 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,349 | ₩7,698 | ₩7,322 | ₩7,658 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,799 | ₩7,376 | ₩6,746 | ₩7,362 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,497 | ₩7,523 | ₩6,960 | ₩6,987 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,523 | ₩7,617 | ₩7,443 | ₩7,483 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,537 | ₩7,564 | ₩7,443 | ₩7,523 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,778 | ₩7,778 | ₩7,550 | ₩7,564 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,805 | ₩7,845 | ₩7,698 | ₩7,738 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,154 | ₩8,194 | ₩7,818 | ₩7,845 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,912 | ₩8,730 | ₩7,899 | ₩8,060 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,590 | ₩8,006 | ₩7,550 | ₩7,845 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,456 | ₩7,725 | ₩7,443 | ₩7,537 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,523 | ₩7,577 | ₩7,416 | ₩7,537 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,684 | ₩7,684 | ₩7,483 | ₩7,510 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,590 | ₩7,684 | ₩7,537 | ₩7,604 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,751 | ₩7,751 | ₩7,456 | ₩7,590 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,765 | ₩7,805 | ₩7,684 | ₩7,738 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,939 | ₩7,939 | ₩7,725 | ₩7,765 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩8,006 | ₩8,006 | ₩7,885 | ₩7,953 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,073 | ₩7,832 | ₩7,953 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,859 | ₩8,140 | ₩7,832 | ₩8,033 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,993 | ₩8,207 | ₩7,778 | ₩7,832 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,046 | ₩8,087 | ₩7,885 | ₩8,006 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,885 | ₩8,234 | ₩7,885 | ₩8,006 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,993 | ₩8,073 | ₩7,885 | ₩7,926 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,979 | ₩8,046 | ₩7,818 | ₩7,966 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,818 | ₩8,060 | ₩7,765 | ₩7,966 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,805 | ₩7,926 | ₩7,711 | ₩7,792 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,778 | ₩7,845 | ₩7,617 | ₩7,832 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,631 | ₩7,912 | ₩7,550 | ₩7,738 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,711 | ₩7,725 | ₩7,497 | ₩7,550 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,644 | ₩7,711 | ₩7,577 | ₩7,617 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,510 | ₩7,792 | ₩7,483 | ₩7,658 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,537 | ₩7,765 | ₩7,389 | ₩7,497 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,309 | ₩7,617 | ₩7,282 | ₩7,497 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,175 | ₩7,336 | ₩7,121 | ₩7,282 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,269 | ₩7,269 | ₩7,108 | ₩7,175 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,161 | ₩7,242 | ₩7,081 | ₩7,215 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,920 | ₩7,202 | ₩6,880 | ₩7,188 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,920 | ₩6,960 | ₩6,799 | ₩6,880 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,652 | ₩6,799 | ₩6,638 | ₩6,746 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,772 | ₩6,839 | ₩6,638 | ₩6,665 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,759 | ₩6,772 | ₩6,625 | ₩6,705 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,638 | ₩6,839 | ₩6,611 | ₩6,786 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,746 | ₩6,907 | ₩6,665 | ₩6,679 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,705 | ₩7,027 | ₩6,705 | ₩6,786 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,067 | ₩7,094 | ₩6,786 | ₩6,799 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,108 | ₩7,175 | ₩6,920 | ₩7,041 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,161 | ₩7,255 | ₩6,933 | ₩7,041 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,974 | ₩7,376 | ₩6,638 | ₩7,269 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,510 | ₩7,604 | ₩7,403 | ₩7,550 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,221 | ₩8,221 | ₩7,590 | ₩7,644 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,993 | ₩8,368 | ₩7,617 | ₩8,127 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,269 | ₩7,510 | ₩7,255 | ₩7,349 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,510 | ₩7,617 | ₩7,309 | ₩7,349 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,389 | ₩7,590 | ₩7,322 | ₩7,497 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,430 | ₩7,671 | ₩7,282 | ₩7,443 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,108 | ₩7,604 | ₩7,027 | ₩7,430 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,202 | ₩7,309 | ₩7,054 | ₩7,108 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,108 | ₩7,376 | ₩7,081 | ₩7,269 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,403 | ₩7,403 | ₩7,108 | ₩7,121 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,416 | ₩7,523 | ₩7,322 | ₩7,362 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,376 | ₩7,537 | ₩7,322 | ₩7,416 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,362 | ₩7,443 | ₩7,175 | ₩7,389 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,483 | ₩7,483 | ₩7,081 | ₩7,362 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,121 | ₩7,403 | ₩6,974 | ₩7,336 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩7,014 | ₩7,228 | ₩7,000 | ₩7,175 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,839 | ₩7,067 | ₩6,786 | ₩7,014 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,772 | ₩6,907 | ₩6,732 | ₩6,839 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,598 | ₩6,907 | ₩6,558 | ₩6,839 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,974 | ₩6,974 | ₩6,424 | ₩6,544 | -6.15% | 895.5만 |
|---|