시장 데이터를 불러오는 중
전체 종목
모듈러 메디컬 과거 주가
Modular Medical, Inc. - common stock · MODD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Modular Medical, Inc. - common stock · MODD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,564 | ₩3,700 | ₩3,497 | ₩3,631 | +1.87% | 2.3만 |
| 2026.10.08 | ₩3,457 | ₩3,879 | ₩3,364 | ₩3,551 | +2.70% | 7.3만 |
| 2026.10.07 | ₩3,604 | ₩4,071 | ₩3,457 | ₩3,551 | -1.48% | 26.5만 |
| 2026.10.06 | ₩3,085 | ₩3,724 | ₩3,085 | ₩3,644 | +18.13% | 16.7만 |
| 2026.10.05 | ₩2,843 | ₩3,284 | ₩2,823 | ₩3,070 | +7.98% | 7.5만 |
| 2026.10.02 | ₩2,750 | ₩3,003 | ₩2,696 | ₩2,710 | -1.46% | 9.5만 |
| 2026.10.01 | ₩2,643 | ₩2,776 | ₩2,536 | ₩2,776 | +5.05% | 7만 |
| 2026.09.30 | ₩2,589 | ₩2,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,670 |
| +3.09% |
| 24.7만 |
| 2026.09.29 | ₩2,643 | ₩2,690 | ₩2,483 | ₩2,603 | -1.52% | 5.1만 |
|---|
| 2026.09.28 | ₩2,830 | ₩2,876 | ₩2,616 | ₩2,676 | -5.42% | 7.3만 |
|---|
| 2026.09.25 | ₩3,001 | ₩3,043 | ₩2,816 | ₩2,816 | -6.14% | 4.3만 |
|---|
| 2026.09.24 | ₩3,057 | ₩3,123 | ₩2,816 | ₩2,896 | -5.24% | 3.4만 |
|---|
| 2026.09.23 | ₩3,030 | ₩3,130 | ₩2,963 | ₩2,963 | -2.20% | 1.1만 |
|---|
| 2026.09.22 | ₩3,083 | ₩3,135 | ₩2,963 | ₩2,963 | -3.90% | 6.6만 |
|---|
| 2026.09.21 | ₩2,990 | ₩3,143 | ₩2,870 | ₩3,017 | +0.89% | 7.1만 |
|---|
| 2026.09.18 | ₩2,937 | ₩3,137 | ₩2,816 | ₩2,937 | 0.00% | 20.7만 |
|---|
| 2026.09.17 | ₩3,110 | ₩3,207 | ₩2,870 | ₩2,870 | -7.73% | 8.2만 |
|---|
| 2026.09.16 | ₩3,217 | ₩3,244 | ₩2,997 | ₩3,077 | -4.36% | 30만 |
|---|
| 2026.09.15 | ₩3,377 | ₩3,591 | ₩3,203 | ₩3,217 | -4.74% | 11.2만 |
|---|
| 2026.09.14 | ₩3,324 | ₩3,564 | ₩3,070 | ₩3,444 | +3.61% | 8.2만 |
|---|
| 2026.09.11 | ₩3,524 | ₩4,004 | ₩3,337 | ₩3,390 | -3.79% | 24.1만 |
|---|
| 2026.09.10 | ₩3,671 | ₩3,684 | ₩3,310 | ₩3,524 | -4.00% | 19.5만 |
|---|
| 2026.09.09 | ₩4,165 | ₩4,165 | ₩3,657 | ₩3,751 | -9.94% | 37.1만 |
|---|
| 2026.09.08 | ₩4,765 | ₩4,765 | ₩3,708 | ₩3,764 | -21.01% | 82.3만 |
|---|
| 2026.09.04 | ₩5,032 | ₩5,045 | ₩4,618 | ₩4,912 | -2.39% | 40.3만 |
|---|
| 2026.09.03 | ₩4,899 | ₩4,899 | ₩4,271 | ₩4,565 | -6.81% | 68만 |
|---|
| 2026.09.02 | ₩4,792 | ₩5,126 | ₩4,618 | ₩4,618 | -3.62% | 13.4만 |
|---|
| 2026.09.01 | ₩4,872 | ₩5,086 | ₩4,498 | ₩4,745 | -2.60% | 10.3만 |
|---|
| 2026.08.31 | ₩4,845 | ₩5,099 | ₩4,658 | ₩5,019 | +3.58% | 12.8만 |
|---|
| 2026.08.28 | ₩5,286 | ₩5,286 | ₩4,298 | ₩4,618 | -12.63% | 52.1만 |
|---|
| 2026.08.27 | ₩4,365 | ₩5,064 | ₩4,271 | ₩4,819 | +10.40% | 81.3만 |
|---|
| 2026.08.26 | ₩5,019 | ₩5,019 | ₩4,378 | ₩4,418 | -11.97% | 22.1만 |
|---|
| 2026.08.25 | ₩5,005 | ₩5,393 | ₩4,738 | ₩5,059 | +1.07% | 10.5만 |
|---|
| 2026.08.24 | ₩4,672 | ₩5,086 | ₩4,552 | ₩4,992 | +6.86% | 8.1만 |
|---|
| 2026.08.21 | ₩4,605 | ₩4,779 | ₩4,318 | ₩4,725 | +2.61% | 6.9만 |
|---|
| 2026.08.20 | ₩4,965 | ₩5,005 | ₩4,219 | ₩4,578 | -7.80% | 29.9만 |
|---|
| 2026.08.19 | ₩4,071 | ₩4,765 | ₩4,018 | ₩4,431 | +8.85% | 66만 |
|---|
| 2026.08.18 | ₩2,937 | ₩4,111 | ₩2,896 | ₩4,044 | +37.73% | 75.6만 |
|---|
| 2026.08.17 | ₩3,137 | ₩3,310 | ₩2,296 | ₩3,163 | +0.85% | 235.9만 |
|---|
| 2026.08.14 | ₩2,616 | ₩3,324 | ₩2,536 | ₩3,324 | +27.04% | 17.6만 |
|---|
| 2026.08.13 | ₩2,389 | ₩2,763 | ₩2,323 | ₩2,496 | +4.47% | 162.7만 |
|---|
| 2026.08.12 | ₩2,736 | ₩2,776 | ₩2,630 | ₩2,763 | +0.98% | 112.1만 |
|---|
| 2026.08.11 | ₩2,679 | ₩2,763 | ₩2,603 | ₩2,690 | +0.40% | 4.9만 |
|---|
| 2026.08.10 | ₩2,896 | ₩2,896 | ₩2,643 | ₩2,670 | -7.83% | 6.2만 |
|---|
| 2026.08.07 | ₩2,683 | ₩2,950 | ₩2,624 | ₩2,937 | +9.45% | 13.8만 |
|---|
| 2026.08.06 | ₩2,670 | ₩2,843 | ₩2,563 | ₩2,710 | +1.50% | 10.5만 |
|---|
| 2026.08.05 | ₩2,923 | ₩3,110 | ₩2,603 | ₩2,683 | -8.22% | 14.7만 |
|---|
| 2026.08.04 | ₩2,870 | ₩3,190 | ₩2,736 | ₩2,883 | +0.47% | 16.8만 |
|---|
| 2026.08.03 | ₩3,324 | ₩3,324 | ₩2,750 | ₩2,963 | -10.84% | 37.5만 |
|---|
| 2026.07.31 | ₩2,776 | ₩3,284 | ₩2,616 | ₩3,190 | +14.90% | 18.6만 |
|---|
| 2026.07.30 | ₩2,696 | ₩2,790 | ₩2,646 | ₩2,763 | +2.48% | 4.5만 |
|---|
| 2026.07.29 | ₩3,123 | ₩3,177 | ₩2,723 | ₩2,776 | -11.11% | 12.7만 |
|---|
| 2026.07.28 | ₩3,284 | ₩3,284 | ₩2,816 | ₩3,123 | -4.88% | 5.9만 |
|---|
| 2026.07.27 | ₩3,297 | ₩3,297 | ₩3,030 | ₩3,083 | -6.48% | 7.9만 |
|---|
| 2026.07.24 | ₩3,938 | ₩4,071 | ₩3,254 | ₩3,350 | -14.92% | 45.7만 |
|---|
| 2026.07.23 | ₩4,098 | ₩4,231 | ₩3,804 | ₩4,058 | -0.98% | 54.6만 |
|---|
| 2026.07.22 | ₩3,631 | ₩3,964 | ₩3,517 | ₩3,951 | +8.82% | 2.9만 |
|---|
| 2026.07.21 | ₩3,470 | ₩3,737 | ₩3,430 | ₩3,724 | +7.31% | 4.9만 |
|---|
| 2026.07.20 | ₩3,764 | ₩3,777 | ₩3,470 | ₩3,524 | -6.38% | 6.4만 |
|---|
| 2026.07.17 | ₩4,338 | ₩4,378 | ₩3,751 | ₩3,978 | -8.31% | 11.9만 |
|---|
| 2026.07.16 | ₩5,793 | ₩5,860 | ₩4,071 | ₩4,325 | -25.35% | 36.6만 |
|---|
| 2026.07.15 | ₩5,886 | ₩6,474 | ₩5,286 | ₩5,593 | -4.99% | 29.7만 |
|---|
| 2026.07.14 | ₩5,446 | ₩6,374 | ₩5,339 | ₩5,753 | +5.64% | 32.1만 |
|---|
| 2026.07.13 | ₩5,299 | ₩5,629 | ₩5,246 | ₩5,326 | +0.50% | 5.4만 |
|---|
| 2026.07.10 | ₩5,433 | ₩5,473 | ₩5,219 | ₩5,326 | -1.97% | 2.8만 |
|---|
| 2026.07.09 | ₩5,386 | ₩5,566 | ₩5,254 | ₩5,419 | +0.62% | 2.3만 |
|---|
| 2026.07.08 | ₩5,579 | ₩5,726 | ₩5,272 | ₩5,473 | -1.91% | 5.5만 |
|---|
| 2026.07.07 | ₩6,193 | ₩6,340 | ₩5,619 | ₩5,713 | -7.76% | 6.1만 |
|---|
| 2026.07.06 | ₩6,140 | ₩6,247 | ₩5,873 | ₩6,193 | +0.87% | 3.1만 |
|---|
| 2026.07.02 | ₩6,153 | ₩6,494 | ₩5,886 | ₩6,140 | -0.22% | 5.5만 |
|---|
| 2026.07.01 | ₩6,000 | ₩6,300 | ₩5,873 | ₩6,247 | +4.12% | 5.8만 |
|---|
| 2026.06.30 | ₩6,407 | ₩6,714 | ₩5,686 | ₩6,007 | -6.25% | 30만 |
|---|
| 2026.06.29 | ₩6,153 | ₩8,009 | ₩6,007 | ₩6,514 | +5.86% | 28.4만 |
|---|
| 2026.06.26 | ₩5,659 | ₩7,755 | ₩5,394 | ₩6,594 | +16.51% | 89만 |
|---|
| 2026.06.25 | ₩5,673 | ₩5,820 | ₩5,342 | ₩5,499 | -3.06% | 5.5만 |
|---|
| 2026.06.24 | ₩6,714 | ₩6,807 | ₩5,246 | ₩5,599 | -16.60% | 39.1만 |
|---|
| 2026.06.23 | ₩5,740 | ₩6,500 | ₩5,686 | ₩5,726 | -0.23% | 7.7만 |
|---|
| 2026.06.22 | ₩6,914 | ₩6,981 | ₩5,673 | ₩5,793 | -16.22% | 3.5만 |
|---|
| 2026.06.18 | ₩5,806 | ₩7,061 | ₩5,473 | ₩6,874 | +18.39% | 9.6만 |
|---|
| 2026.06.17 | ₩6,580 | ₩6,807 | ₩5,940 | ₩5,953 | -9.53% | 3.7만 |
|---|
| 2026.06.16 | ₩7,034 | ₩7,368 | ₩6,447 | ₩6,554 | -6.83% | 6.1만 |
|---|
| 2026.06.15 | ₩6,560 | ₩7,355 | ₩6,474 | ₩7,021 | +7.02% | 5만 |
|---|
| 2026.06.12 | ₩6,300 | ₩6,794 | ₩6,207 | ₩6,367 | +1.06% | 2.6만 |
|---|
| 2026.06.11 | ₩6,354 | ₩6,887 | ₩6,197 | ₩6,540 | +2.94% | 1.5만 |
|---|
| 2026.06.10 | ₩6,207 | ₩6,968 | ₩5,893 | ₩6,233 | +0.43% | 1.5만 |
|---|
| 2026.06.09 | ₩6,514 | ₩6,514 | ₩6,047 | ₩6,233 | -4.30% | 1.9만 |
|---|
| 2026.06.08 | ₩6,153 | ₩7,061 | ₩6,153 | ₩6,487 | +5.42% | 2.6만 |
|---|
| 2026.06.05 | ₩6,474 | ₩6,754 | ₩5,626 | ₩6,193 | -4.33% | 2.2만 |
|---|
| 2026.06.04 | ₩6,487 | ₩6,661 | ₩6,140 | ₩6,661 | +2.67% | 1.2만 |
|---|
| 2026.06.03 | ₩6,354 | ₩6,520 | ₩6,260 | ₩6,260 | -1.47% | 8.3천 |
|---|
| 2026.06.02 | ₩7,134 | ₩7,134 | ₩6,160 | ₩6,394 | -10.38% | 1.7만 |
|---|
| 2026.06.01 | ₩6,674 | ₩7,341 | ₩6,394 | ₩6,914 | +3.60% | 1.2만 |
|---|
| 2026.05.29 | ₩7,275 | ₩7,475 | ₩6,407 | ₩6,647 | -8.62% | 2.4만 |
|---|
| 2026.05.28 | ₩6,474 | ₩7,275 | ₩6,293 | ₩6,861 | +5.98% | 1.7만 |
|---|
| 2026.05.27 | ₩6,447 | ₩6,514 | ₩5,993 | ₩6,514 | +1.04% | 1.1만 |
|---|
| 2026.05.26 | ₩5,886 | ₩7,061 | ₩5,700 | ₩6,540 | +11.11% | 4만 |
|---|
| 2026.05.22 | ₩5,339 | ₩6,007 | ₩5,312 | ₩5,793 | +8.50% | 1.8만 |
|---|
| 2026.05.21 | ₩5,366 | ₩5,659 | ₩4,872 | ₩5,539 | +3.23% | 1.5만 |
|---|
| 2026.05.20 | ₩5,259 | ₩5,272 | ₩4,405 | ₩5,272 | +0.25% | 4.1만 |
|---|
| 2026.05.19 | ₩4,745 | ₩5,132 | ₩4,245 | ₩4,445 | -6.33% | 6.6만 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,638 | ₩4,183 | ₩4,485 | +1.82% | 1.4만 |
|---|
| 2026.05.15 | ₩4,965 | ₩4,965 | ₩4,271 | ₩4,498 | -9.41% | 1.1만 |
|---|
| 2026.05.14 | ₩4,378 | ₩4,618 | ₩4,378 | ₩4,618 | +5.49% | 1.4만 |
|---|
| 2026.05.13 | ₩4,912 | ₩5,272 | ₩4,378 | ₩4,405 | -10.33% | 1.9만 |
|---|
| 2026.05.12 | ₩5,166 | ₩5,166 | ₩4,779 | ₩4,785 | -7.36% | 1.5만 |
|---|
| 2026.05.11 | ₩5,072 | ₩5,166 | ₩4,819 | ₩5,099 | +0.53% | 3만 |
|---|
| 2026.05.08 | ₩5,506 | ₩5,506 | ₩4,912 | ₩5,045 | -8.36% | 1.2만 |
|---|
| 2026.05.07 | ₩5,072 | ₩5,366 | ₩5,072 | ₩5,272 | +3.95% | 1.2만 |
|---|
| 2026.05.06 | ₩5,339 | ₩5,473 | ₩5,045 | ₩5,219 | -2.25% | 1.7만 |
|---|
| 2026.05.05 | ₩5,606 | ₩5,953 | ₩5,219 | ₩5,299 | -5.48% | 2.1만 |
|---|
| 2026.05.04 | ₩5,553 | ₩5,994 | ₩5,339 | ₩5,433 | -2.16% | 1.5만 |
|---|
| 2026.05.01 | ₩5,793 | ₩5,857 | ₩5,459 | ₩5,526 | -4.61% | 3.7만 |
|---|
| 2026.04.30 | ₩5,773 | ₩5,940 | ₩5,606 | ₩5,793 | +0.35% | 8.8천 |
|---|
| 2026.04.29 | ₩5,806 | ₩5,966 | ₩5,433 | ₩5,566 | -4.14% | 1.5만 |
|---|
| 2026.04.28 | ₩5,820 | ₩5,953 | ₩5,706 | ₩5,753 | -1.15% | 2.8만 |
|---|
| 2026.04.27 | ₩6,554 | ₩6,580 | ₩5,740 | ₩5,806 | -11.41% | 4.4만 |
|---|
| 2026.04.24 | ₩6,273 | ₩6,554 | ₩6,060 | ₩6,487 | +3.40% | 2.1만 |
|---|
| 2026.04.23 | ₩6,647 | ₩6,674 | ₩6,200 | ₩6,200 | -6.73% | 1.1만 |
|---|
| 2026.04.22 | ₩6,767 | ₩7,008 | ₩6,460 | ₩6,574 | -2.86% | 2.4만 |
|---|
| 2026.04.21 | ₩7,235 | ₩7,275 | ₩6,634 | ₩6,674 | -7.75% | 3.3만 |
|---|
| 2026.04.20 | ₩6,000 | ₩7,341 | ₩6,000 | ₩7,221 | +20.36% | 10.2만 |
|---|
| 2026.04.17 | ₩6,554 | ₩7,889 | ₩6,314 | ₩7,822 | +19.35% | 5.6만 |
|---|
| 2026.04.16 | ₩6,447 | ₩6,607 | ₩5,966 | ₩6,434 | -0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,247 | ₩6,579 | ₩6,133 | ₩6,247 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩6,060 | ₩6,674 | ₩5,886 | ₩6,420 | +5.95% | 7.3만 |
|---|
| 2026.04.13 | ₩6,647 | ₩6,647 | ₩5,926 | ₩5,993 | -9.84% | 6.7만 |
|---|
| 2026.04.10 | ₩6,794 | ₩6,794 | ₩6,394 | ₩6,554 | -3.54% | 3.9만 |
|---|
| 2026.04.09 | ₩6,774 | ₩7,061 | ₩6,060 | ₩6,701 | -1.08% | 62.8만 |
|---|
| 2026.04.08 | ₩7,543 | ₩7,543 | ₩6,794 | ₩6,807 | -9.75% | 2.6만 |
|---|
| 2026.04.07 | ₩7,355 | ₩7,355 | ₩6,928 | ₩6,994 | -4.90% | 1.9만 |
|---|
| 2026.04.06 | ₩6,674 | ₩7,491 | ₩6,527 | ₩7,395 | +10.80% | 2.5만 |
|---|
| 2026.04.02 | ₩6,928 | ₩7,181 | ₩6,073 | ₩6,687 | -3.47% | 6.8만 |
|---|
| 2026.04.01 | ₩6,807 | ₩7,542 | ₩6,487 | ₩7,181 | +5.49% | 6.4만 |
|---|
| 2026.03.31 | ₩5,599 | ₩8,222 | ₩5,599 | ₩7,048 | +25.86% | 26.7만 |
|---|
| 2026.03.30 | ₩6,727 | ₩6,727 | ₩5,846 | ₩6,087 | -9.52% | 8.7만 |
|---|
| 2026.03.27 | ₩6,607 | ₩6,928 | ₩6,047 | ₩6,287 | -4.85% | 8.9만 |
|---|
| 2026.03.26 | ₩7,328 | ₩7,608 | ₩6,847 | ₩6,968 | -4.92% | 4.2만 |
|---|
| 2026.03.25 | ₩7,448 | ₩7,889 | ₩7,048 | ₩7,488 | +0.54% | 2.5만 |
|---|
| 2026.03.24 | ₩6,968 | ₩7,168 | ₩6,487 | ₩6,847 | -1.72% | 3.7만 |
|---|
| 2026.03.23 | ₩8,449 | ₩8,449 | ₩7,088 | ₩7,128 | -15.64% | 1.8만 |
|---|
| 2026.03.20 | ₩7,808 | ₩8,409 | ₩7,208 | ₩7,328 | -6.15% | 2.9만 |
|---|
| 2026.03.19 | ₩8,689 | ₩8,970 | ₩7,688 | ₩7,688 | -11.52% | 2.3만 |
|---|
| 2026.03.18 | ₩9,731 | ₩9,731 | ₩8,009 | ₩8,689 | -10.70% | 4.5만 |
|---|
| 2026.03.17 | ₩9,050 | ₩10,411 | ₩9,050 | ₩9,250 | +2.21% | 2.7만 |
|---|
| 2026.03.16 | ₩9,931 | ₩9,931 | ₩8,529 | ₩9,250 | -6.85% | 1.8만 |
|---|
| 2026.03.13 | ₩9,010 | ₩9,610 | ₩8,770 | ₩8,970 | -0.44% | 2.4만 |
|---|
| 2026.03.12 | ₩9,210 | ₩10,011 | ₩8,409 | ₩8,970 | -2.61% | 1.1만 |
|---|
| 2026.03.11 | ₩8,329 | ₩9,090 | ₩8,209 | ₩8,810 | +5.77% | 2.6만 |
|---|
| 2026.03.10 | ₩8,609 | ₩10,291 | ₩7,929 | ₩8,609 | 0.00% | 10.2만 |
|---|
| 2026.03.09 | ₩8,009 | ₩9,010 | ₩7,608 | ₩7,929 | -1.00% | 6.7만 |
|---|
| 2026.03.06 | ₩8,009 | ₩8,810 | ₩7,408 | ₩7,969 | -0.50% | 6.2만 |
|---|
| 2026.03.05 | ₩7,969 | ₩9,370 | ₩7,208 | ₩8,049 | +1.01% | 9.6만 |
|---|
| 2026.03.04 | ₩7,208 | ₩7,728 | ₩6,167 | ₩7,608 | +5.56% | 12.1만 |
|---|
| 2026.03.03 | ₩4,925 | ₩7,208 | ₩4,725 | ₩6,727 | +36.59% | 31.5만 |
|---|
| 2026.03.02 | ₩10,371 | ₩11,132 | ₩6,167 | ₩6,287 | -39.38% | 18.4만 |
|---|
| 2026.02.27 | ₩18,140 | ₩19,621 | ₩8,569 | ₩9,891 | -45.47% | 10.7만 |
|---|
| 2026.02.26 | ₩18,700 | ₩19,181 | ₩18,020 | ₩18,020 | -3.64% | 2.1천 |
|---|
| 2026.02.25 | ₩18,820 | ₩20,022 | ₩18,460 | ₩18,460 | -1.91% | 5천 |
|---|
| 2026.02.24 | ₩20,022 | ₩20,262 | ₩18,820 | ₩18,860 | -5.80% | 5.4천 |
|---|
| 2026.02.23 | ₩20,622 | ₩20,662 | ₩19,061 | ₩19,501 | -5.44% | 4.7천 |
|---|
| 2026.02.20 | ₩20,903 | ₩21,623 | ₩19,461 | ₩19,701 | -5.75% | 1.1만 |
|---|
| 2026.02.19 | ₩18,740 | ₩20,823 | ₩18,380 | ₩20,382 | +8.76% | 1.1만 |
|---|
| 2026.02.18 | ₩18,300 | ₩19,101 | ₩18,020 | ₩18,060 | -1.31% | 6.2천 |
|---|
| 2026.02.17 | ₩18,420 | ₩19,221 | ₩17,579 | ₩18,340 | -0.43% | 1만 |
|---|
| 2026.02.13 | ₩18,020 | ₩19,221 | ₩17,299 | ₩18,140 | +0.67% | 4.6천 |
|---|
| 2026.02.12 | ₩19,061 | ₩19,061 | ₩17,419 | ₩17,899 | -6.09% | 4.8천 |
|---|
| 2026.02.11 | ₩18,380 | ₩19,581 | ₩17,819 | ₩18,220 | -0.87% | 8.7천 |
|---|
| 2026.02.10 | ₩18,060 | ₩18,060 | ₩16,858 | ₩17,179 | -4.88% | 2.2천 |
|---|
| 2026.02.09 | ₩19,421 | ₩19,621 | ₩16,818 | ₩16,978 | -12.58% | 4.6천 |
|---|
| 2026.02.06 | ₩19,141 | ₩19,141 | ₩17,459 | ₩17,499 | -8.58% | 8.7천 |
|---|
| 2026.02.05 | ₩17,539 | ₩19,061 | ₩17,219 | ₩17,699 | +0.91% | 1.1만 |
|---|
| 2026.02.04 | ₩18,020 | ₩18,820 | ₩17,058 | ₩17,459 | -3.11% | 1.3만 |
|---|
| 2026.02.03 | ₩18,380 | ₩19,381 | ₩17,819 | ₩18,260 | -0.65% | 2.8천 |
|---|
| 2026.02.02 | ₩18,620 | ₩19,581 | ₩18,340 | ₩19,061 | +2.37% | 6.2천 |
|---|
| 2026.01.30 | ₩17,819 | ₩19,221 | ₩17,219 | ₩18,060 | +1.35% | 8.8천 |
|---|
| 2026.01.29 | ₩18,420 | ₩18,620 | ₩16,818 | ₩17,058 | -7.39% | 3.4천 |
|---|
| 2026.01.28 | ₩18,740 | ₩18,780 | ₩17,219 | ₩17,539 | -6.41% | 5천 |
|---|
| 2026.01.27 | ₩18,820 | ₩19,221 | ₩18,020 | ₩18,780 | -0.21% | 1.6천 |
|---|
| 2026.01.26 | ₩19,621 | ₩19,621 | ₩17,419 | ₩18,540 | -5.51% | 7.8천 |
|---|
| 2026.01.23 | ₩19,621 | ₩20,022 | ₩18,260 | ₩18,700 | -4.69% | 1만 |
|---|
| 2026.01.22 | ₩19,701 | ₩19,741 | ₩18,820 | ₩18,860 | -4.27% | 3.9천 |
|---|
| 2026.01.21 | ₩20,502 | ₩20,502 | ₩18,140 | ₩18,420 | -10.16% | 2.2천 |
|---|
| 2026.01.20 | ₩20,022 | ₩20,022 | ₩18,660 | ₩18,981 | -5.20% | 4천 |
|---|
| 2026.01.16 | ₩19,221 | ₩19,781 | ₩18,820 | ₩19,021 | -1.04% | 830 |
|---|
| 2026.01.15 | ₩18,700 | ₩19,581 | ₩18,660 | ₩18,981 | +1.50% | 3.6천 |
|---|
| 2026.01.14 | ₩19,141 | ₩19,781 | ₩18,460 | ₩18,460 | -3.56% | 5천 |
|---|
| 2026.01.13 | ₩20,022 | ₩20,022 | ₩17,859 | ₩19,101 | -4.60% | 9.3천 |
|---|
| 2026.01.12 | ₩20,823 | ₩20,943 | ₩18,420 | ₩19,021 | -8.65% | 1.1만 |
|---|
| 2026.01.09 | ₩20,022 | ₩21,103 | ₩19,261 | ₩19,541 | -2.40% | 2.2만 |
|---|
| 2026.01.08 | ₩18,260 | ₩19,982 | ₩16,898 | ₩19,261 | +5.48% | 2.1만 |
|---|
| 2026.01.07 | ₩17,219 | ₩18,300 | ₩16,097 | ₩17,819 | +3.49% | 1.5만 |
|---|
| 2026.01.06 | ₩16,017 | ₩16,778 | ₩15,697 | ₩16,137 | +0.75% | 6.9천 |
|---|
| 2026.01.05 | ₩16,097 | ₩16,738 | ₩15,537 | ₩15,577 | -3.23% | 1만 |
|---|
| 2026.01.02 | ₩14,616 | ₩15,617 | ₩14,416 | ₩15,417 | +5.48% | 3.2천 |
|---|
| 2025.12.31 | ₩15,056 | ₩15,216 | ₩13,935 | ₩14,576 | -3.19% | 9.6천 |
|---|
| 2025.12.30 | ₩15,537 | ₩15,977 | ₩14,215 | ₩14,496 | -6.70% | 1.4만 |
|---|
| 2025.12.29 | ₩15,617 | ₩16,418 | ₩15,617 | ₩15,617 | 0.00% | 3.2천 |
|---|
| 2025.12.26 | ₩16,097 | ₩16,298 | ₩15,417 | ₩15,897 | -1.24% | 3.4천 |
|---|
| 2025.12.24 | ₩14,015 | ₩17,018 | ₩13,975 | ₩16,137 | +15.14% | 2.7만 |
|---|
| 2025.12.23 | ₩13,415 | ₩14,015 | ₩12,814 | ₩13,374 | -0.30% | 2.1만 |
|---|
| 2025.12.22 | ₩13,895 | ₩14,776 | ₩13,615 | ₩13,655 | -1.73% | 1만 |
|---|
| 2025.12.19 | ₩14,215 | ₩15,216 | ₩13,535 | ₩13,655 | -3.94% | 1.6만 |
|---|
| 2025.12.18 | ₩14,696 | ₩16,818 | ₩14,135 | ₩14,215 | -3.27% | 3.2만 |
|---|
| 2025.12.17 | ₩14,015 | ₩15,377 | ₩13,615 | ₩14,175 | +1.14% | 8.8천 |
|---|
| 2025.12.16 | ₩14,616 | ₩14,856 | ₩13,735 | ₩13,735 | -6.03% | 2.3만 |
|---|
| 2025.12.15 | ₩14,175 | ₩16,818 | ₩13,775 | ₩14,816 | +4.52% | 3.6만 |
|---|
| 2025.12.12 | ₩14,015 | ₩14,095 | ₩12,694 | ₩13,855 | -1.14% | 2.1만 |
|---|
| 2025.12.11 | ₩13,214 | ₩14,376 | ₩13,014 | ₩13,815 | +4.55% | 3.3만 |
|---|
| 2025.12.10 | ₩15,216 | ₩15,417 | ₩12,093 | ₩12,574 | -17.37% | 11.1만 |
|---|
| 2025.12.09 | ₩18,020 | ₩18,660 | ₩17,099 | ₩18,100 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩18,420 | ₩18,700 | ₩17,699 | ₩17,699 | -3.91% | 9천 |
|---|
| 2025.12.05 | ₩18,340 | ₩18,580 | ₩18,020 | ₩18,260 | -0.44% | 3천 |
|---|
| 2025.12.04 | ₩16,858 | ₩18,380 | ₩16,618 | ₩18,060 | +7.13% | 5.9천 |
|---|
| 2025.12.03 | ₩15,897 | ₩17,058 | ₩15,617 | ₩16,858 | +6.05% | 2.1천 |
|---|
| 2025.12.02 | ₩16,818 | ₩18,180 | ₩15,617 | ₩15,777 | -6.19% | 1.6만 |
|---|
| 2025.12.01 | ₩15,777 | ₩18,060 | ₩15,777 | ₩16,818 | +6.60% | 1.7만 |
|---|
| 2025.11.28 | ₩16,578 | ₩16,818 | ₩15,777 | ₩15,777 | -4.83% | 2.7천 |
|---|
| 2025.11.26 | ₩16,017 | ₩17,139 | ₩15,657 | ₩15,737 | -1.75% | 5.6천 |
|---|
| 2025.11.25 | ₩16,618 | ₩17,539 | ₩15,897 | ₩16,017 | -3.61% | 4.9천 |
|---|
| 2025.11.24 | ₩17,739 | ₩17,739 | ₩11,212 | ₩16,578 | -6.55% | 2.1만 |
|---|
| 2025.11.21 | ₩18,020 | ₩18,060 | ₩16,898 | ₩17,779 | -1.33% | 9.4천 |
|---|
| 2025.11.20 | ₩19,421 | ₩19,621 | ₩17,619 | ₩17,899 | -7.84% | 1.7만 |
|---|
| 2025.11.19 | ₩20,022 | ₩20,302 | ₩19,221 | ₩19,661 | -1.80% | 3.2천 |
|---|
| 2025.11.18 | ₩21,023 | ₩21,103 | ₩19,701 | ₩20,382 | -3.05% | 9.7천 |
|---|
| 2025.11.17 | ₩21,663 | ₩22,825 | ₩20,262 | ₩20,783 | -4.07% | 1.6만 |
|---|
| 2025.11.14 | ₩18,820 | ₩22,024 | ₩18,820 | ₩21,343 | +13.40% | 2만 |
|---|
| 2025.11.13 | ₩19,341 | ₩19,942 | ₩18,540 | ₩19,221 | -0.62% | 9.3천 |
|---|
| 2025.11.12 | ₩19,021 | ₩20,422 | ₩18,860 | ₩19,341 | +1.68% | 1.3만 |
|---|
| 2025.11.11 | ₩20,422 | ₩20,422 | ₩18,660 | ₩19,621 | -3.92% | 1.3만 |
|---|
| 2025.11.10 | ₩20,783 | ₩21,223 | ₩19,621 | ₩20,422 | -1.73% | 1.3만 |
|---|
| 2025.11.07 | ₩21,183 | ₩21,223 | ₩18,340 | ₩20,823 | -1.70% | 4만 |
|---|
| 2025.11.06 | ₩19,461 | ₩24,026 | ₩18,420 | ₩20,422 | +4.94% | 10.9만 |
|---|
| 2025.11.05 | ₩21,503 | ₩21,503 | ₩18,860 | ₩19,741 | -8.19% | 6.2만 |
|---|
| 2025.11.04 | ₩21,984 | ₩24,827 | ₩20,422 | ₩22,665 | +3.10% | 25만 |
|---|
| 2025.11.03 | ₩21,623 | ₩24,907 | ₩20,022 | ₩22,264 | +2.96% | 50만 |
|---|
| 2025.10.31 | ₩21,103 | ₩21,984 | ₩19,621 | ₩19,821 | -6.07% | 1만 |
|---|
| 2025.10.30 | ₩20,823 | ₩21,864 | ₩20,102 | ₩20,662 | -0.77% | 6.5천 |
|---|
| 2025.10.29 | ₩22,024 | ₩22,024 | ₩20,823 | ₩20,983 | -4.73% | 5.5천 |
|---|
| 2025.10.28 | ₩21,623 | ₩22,024 | ₩20,903 | ₩21,583 | -0.19% | 9.6천 |
|---|
| 2025.10.27 | ₩22,464 | ₩24,026 | ₩21,704 | ₩21,864 | -2.67% | 4.2천 |
|---|
| 2025.10.24 | ₩22,024 | ₩22,905 | ₩22,024 | ₩22,064 | +0.18% | 2.4천 |
|---|
| 2025.10.23 | ₩23,786 | ₩23,786 | ₩22,224 | ₩22,344 | -6.06% | 1만 |
|---|
| 2025.10.22 | ₩24,026 | ₩24,026 | ₩23,225 | ₩23,345 | -2.83% | 2.8천 |
|---|
| 2025.10.21 | ₩24,026 | ₩24,346 | ₩23,626 | ₩23,906 | -0.50% | 5.4천 |
|---|
| 2025.10.20 | ₩23,986 | ₩25,067 | ₩23,145 | ₩24,346 | +1.50% | 7.7천 |
|---|
| 2025.10.17 | ₩22,825 | ₩24,026 | ₩22,024 | ₩23,145 | +1.40% | 9.3천 |
|---|
| 2025.10.16 | ₩23,225 | ₩24,186 | ₩22,024 | ₩22,224 | -4.31% | 1.5만 |
|---|
| 2025.10.15 | ₩24,226 | ₩24,667 | ₩22,825 | ₩23,185 | -4.30% | 1.5만 |
|---|
| 2025.10.14 | ₩24,106 | ₩24,426 | ₩22,825 | ₩23,185 | -3.82% | 2.3만 |
|---|
| 2025.10.13 | ₩26,028 | ₩26,028 | ₩24,066 | ₩24,627 | -5.38% | 4.7천 |
|---|
| 2025.10.10 | ₩26,709 | ₩26,829 | ₩25,027 | ₩25,227 | -5.55% | 1.9만 |
|---|