시장 데이터를 불러오는 중
전체 종목
MEDIROM Healthcare Technologies Inc. - American Depositary Share 과거 주가
MEDIROM Healthcare Technologies Inc. - American Depositary Share · MRM · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MEDIROM Healthcare Technologies Inc. - American Depositary Share · MRM · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩758 | ₩778 | ₩731 | ₩742 | -2.12% | 7.9천 |
| 2026.10.08 | ₩724 | ₩778 | ₩711 | ₩738 | +1.85% | 8.4천 |
| 2026.10.07 | ₩724 | ₩751 | ₩711 | ₩738 | +1.85% | 2.4만 |
| 2026.10.06 | ₩797 | ₩813 | ₩738 | ₩738 | -7.41% | 4.9만 |
| 2026.10.05 | ₩912 | ₩912 | ₩711 | ₩730 | -20.00% | 3.5만 |
| 2026.10.02 | ₩764 | ₩865 | ₩758 | ₩767 | +0.35% | 8.2만 |
| 2026.10.01 | ₩876 | ₩920 | ₩837 | ₩885 | +1.07% | 1만 |
| 2026.09.30 | ₩925 | ₩972 | ₩872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩882 |
| -4.64% |
| 1.1만 |
| 2026.09.29 | ₩912 | ₩952 | ₩872 | ₩919 | +0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩1,019 | ₩1,080 | ₩805 | ₩872 | -14.47% | 9.3만 |
|---|
| 2026.09.25 | ₩1,006 | ₩1,006 | ₩939 | ₩992 | -1.33% | 1.3만 |
|---|
| 2026.09.24 | ₩939 | ₩1,127 | ₩939 | ₩1,006 | +7.14% | 2.6만 |
|---|
| 2026.09.23 | ₩1,006 | ₩1,006 | ₩979 | ₩986 | -2.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,027 | ₩1,033 | ₩1,027 | ₩1,033 | +0.52% | 2.9천 |
|---|
| 2026.09.21 | ₩1,019 | ₩1,019 | ₩939 | ₩1,006 | -1.32% | 1.2만 |
|---|
| 2026.09.18 | ₩1,041 | ₩1,053 | ₩1,011 | ₩1,046 | +0.52% | 1.8천 |
|---|
| 2026.09.17 | ₩1,100 | ₩1,100 | ₩979 | ₩1,009 | -8.29% | 3.7만 |
|---|
| 2026.09.16 | ₩1,140 | ₩1,140 | ₩1,054 | ₩1,054 | -7.53% | 1.2만 |
|---|
| 2026.09.15 | ₩1,131 | ₩1,145 | ₩1,100 | ₩1,112 | -1.66% | 5.7천 |
|---|
| 2026.09.14 | ₩1,153 | ₩1,179 | ₩1,114 | ₩1,120 | -2.91% | 6.7천 |
|---|
| 2026.09.11 | ₩1,113 | ₩1,220 | ₩1,113 | ₩1,113 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩1,207 | ₩1,214 | ₩1,140 | ₩1,180 | -2.22% | 6.4천 |
|---|
| 2026.09.09 | ₩1,234 | ₩1,234 | ₩1,220 | ₩1,220 | -1.09% | 900 |
|---|
| 2026.09.08 | ₩1,247 | ₩1,247 | ₩1,234 | ₩1,234 | -1.08% | 1.4천 |
|---|
| 2026.09.04 | ₩1,234 | ₩1,234 | ₩1,219 | ₩1,234 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩1,287 | ₩1,287 | ₩1,210 | ₩1,237 | -3.96% | 5.5천 |
|---|
| 2026.09.02 | ₩1,247 | ₩1,328 | ₩1,207 | ₩1,274 | +2.15% | 9.8천 |
|---|
| 2026.09.01 | ₩1,261 | ₩1,271 | ₩1,247 | ₩1,247 | -1.06% | 1.3천 |
|---|
| 2026.08.31 | ₩1,267 | ₩1,328 | ₩1,216 | ₩1,261 | -0.53% | 9.4천 |
|---|
| 2026.08.28 | ₩1,247 | ₩1,328 | ₩1,220 | ₩1,274 | +2.15% | 2.2만 |
|---|
| 2026.08.27 | ₩1,261 | ₩1,290 | ₩1,253 | ₩1,261 | 0.00% | 25.5만 |
|---|
| 2026.08.26 | ₩1,308 | ₩1,328 | ₩1,253 | ₩1,261 | -3.59% | 9.9천 |
|---|
| 2026.08.25 | ₩1,368 | ₩1,368 | ₩1,060 | ₩1,289 | -5.78% | 3.4만 |
|---|
| 2026.08.24 | ₩1,274 | ₩1,298 | ₩1,274 | ₩1,274 | 0.00% | 5.2천 |
|---|
| 2026.08.21 | ₩1,328 | ₩1,408 | ₩1,328 | ₩1,329 | +0.10% | 6.4천 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,401 | ₩1,328 | ₩1,348 | +0.50% | 1.4만 |
|---|
| 2026.08.19 | ₩1,379 | ₩1,435 | ₩1,341 | ₩1,375 | -0.29% | 1.3만 |
|---|
| 2026.08.18 | ₩1,395 | ₩1,462 | ₩1,355 | ₩1,395 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,448 | +0.93% | 1.2만 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,448 | ₩1,355 | ₩1,435 | +1.90% | 2.8만 |
|---|
| 2026.08.13 | ₩1,355 | ₩1,381 | ₩1,341 | ₩1,368 | +0.99% | 1만 |
|---|
| 2026.08.12 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,368 | +2.00% | 7.8천 |
|---|
| 2026.08.11 | ₩1,375 | ₩1,422 | ₩1,341 | ₩1,408 | +2.44% | 2.8만 |
|---|
| 2026.08.10 | ₩1,287 | ₩1,341 | ₩1,194 | ₩1,321 | +2.60% | 8.8만 |
|---|
| 2026.08.07 | ₩1,113 | ₩1,328 | ₩1,113 | ₩1,287 | +15.66% | 7.5만 |
|---|
| 2026.08.06 | ₩1,207 | ₩1,326 | ₩1,167 | ₩1,228 | +1.78% | 26.2만 |
|---|
| 2026.08.05 | ₩1,220 | ₩1,247 | ₩1,194 | ₩1,199 | -1.76% | 19.3만 |
|---|
| 2026.08.04 | ₩1,190 | ₩1,247 | ₩1,190 | ₩1,220 | +2.59% | 8.3천 |
|---|
| 2026.08.03 | ₩1,230 | ₩1,274 | ₩1,194 | ₩1,194 | -2.94% | 1.9만 |
|---|
| 2026.07.31 | ₩1,261 | ₩1,328 | ₩1,247 | ₩1,274 | +1.06% | 1.1만 |
|---|
| 2026.07.30 | ₩1,274 | ₩1,274 | ₩1,274 | ₩1,274 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩1,261 | ₩1,301 | ₩1,207 | ₩1,254 | -0.53% | 9천 |
|---|
| 2026.07.28 | ₩1,261 | ₩1,261 | ₩1,234 | ₩1,234 | -2.13% | 3.3천 |
|---|
| 2026.07.27 | ₩1,254 | ₩1,341 | ₩1,234 | ₩1,328 | +5.88% | 2.9만 |
|---|
| 2026.07.24 | ₩1,320 | ₩1,328 | ₩1,247 | ₩1,322 | +0.20% | 4.3천 |
|---|
| 2026.07.23 | ₩1,247 | ₩1,355 | ₩1,247 | ₩1,341 | +7.53% | 7.6천 |
|---|
| 2026.07.22 | ₩1,292 | ₩1,355 | ₩1,247 | ₩1,355 | +4.88% | 1.9만 |
|---|
| 2026.07.21 | ₩1,321 | ₩1,341 | ₩1,261 | ₩1,322 | +0.10% | 5.6천 |
|---|
| 2026.07.20 | ₩1,247 | ₩1,308 | ₩1,247 | ₩1,308 | +4.84% | 3.5천 |
|---|
| 2026.07.17 | ₩1,247 | ₩1,321 | ₩1,247 | ₩1,247 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩1,314 | ₩1,368 | ₩1,274 | ₩1,274 | -3.06% | 7.2천 |
|---|
| 2026.07.15 | ₩1,322 | ₩1,355 | ₩1,314 | ₩1,355 | +2.43% | 3.4천 |
|---|
| 2026.07.14 | ₩1,275 | ₩1,322 | ₩1,261 | ₩1,322 | +3.68% | 4.2천 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,328 | ₩1,261 | ₩1,308 | +3.72% | 1.9천 |
|---|
| 2026.07.10 | ₩1,253 | ₩1,328 | ₩1,220 | ₩1,328 | +6.00% | 2.7만 |
|---|
| 2026.07.09 | ₩1,287 | ₩1,368 | ₩1,247 | ₩1,253 | -2.71% | 1.6만 |
|---|
| 2026.07.08 | ₩1,308 | ₩1,355 | ₩1,278 | ₩1,296 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩1,355 | ₩1,408 | ₩1,328 | ₩1,368 | +0.99% | 8.4천 |
|---|
| 2026.07.06 | ₩1,329 | ₩1,422 | ₩1,328 | ₩1,388 | +4.44% | 5.1천 |
|---|
| 2026.07.02 | ₩1,355 | ₩1,448 | ₩1,355 | ₩1,435 | +5.94% | 1만 |
|---|
| 2026.07.01 | ₩1,381 | ₩1,435 | ₩1,340 | ₩1,422 | +2.91% | 2.2만 |
|---|
| 2026.06.30 | ₩1,341 | ₩1,381 | ₩1,274 | ₩1,381 | +3.00% | 1.2만 |
|---|
| 2026.06.29 | ₩1,310 | ₩1,341 | ₩1,235 | ₩1,341 | +2.35% | 6만 |
|---|
| 2026.06.26 | ₩1,333 | ₩1,395 | ₩1,259 | ₩1,337 | +0.30% | 14.2만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,435 | ₩1,328 | ₩1,355 | -5.61% | 89.4만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,515 | ₩1,395 | ₩1,435 | -2.73% | 2.1만 |
|---|
| 2026.06.23 | ₩1,448 | ₩1,513 | ₩1,395 | ₩1,422 | -1.85% | 1.7만 |
|---|
| 2026.06.22 | ₩1,529 | ₩1,542 | ₩1,475 | ₩1,475 | -3.51% | 2.3만 |
|---|
| 2026.06.18 | ₩1,517 | ₩1,583 | ₩1,515 | ₩1,556 | +2.56% | 2.3만 |
|---|
| 2026.06.17 | ₩1,529 | ₩1,596 | ₩1,515 | ₩1,556 | +1.75% | 1.6만 |
|---|
| 2026.06.16 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,596 | -0.83% | 1.8만 |
|---|
| 2026.06.15 | ₩1,489 | ₩1,596 | ₩1,489 | ₩1,583 | +6.31% | 2.5만 |
|---|
| 2026.06.12 | ₩1,502 | ₩1,583 | ₩1,502 | ₩1,583 | +5.36% | 2.6만 |
|---|
| 2026.06.11 | ₩1,502 | ₩1,623 | ₩1,502 | ₩1,583 | +5.36% | 4.8만 |
|---|
| 2026.06.10 | ₩1,489 | ₩1,660 | ₩1,489 | ₩1,556 | +4.50% | 6.4만 |
|---|
| 2026.06.09 | ₩1,569 | ₩1,623 | ₩1,502 | ₩1,556 | -0.85% | 9.4만 |
|---|
| 2026.06.08 | ₩1,475 | ₩1,609 | ₩1,448 | ₩1,583 | +7.27% | 8만 |
|---|
| 2026.06.05 | ₩1,515 | ₩1,596 | ₩1,502 | ₩1,515 | 0.00% | 4.6만 |
|---|
| 2026.06.04 | ₩1,569 | ₩1,596 | ₩1,517 | ₩1,596 | +1.71% | 5.3만 |
|---|
| 2026.06.03 | ₩1,475 | ₩1,717 | ₩1,462 | ₩1,596 | +8.18% | 12.8만 |
|---|
| 2026.06.02 | ₩1,489 | ₩1,589 | ₩1,489 | ₩1,529 | +2.70% | 7.6만 |
|---|
| 2026.06.01 | ₩1,569 | ₩1,636 | ₩1,448 | ₩1,489 | -5.13% | 13.3만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,730 | ₩1,515 | ₩1,529 | -11.63% | 15.9만 |
|---|
| 2026.05.28 | ₩1,583 | ₩1,676 | ₩1,569 | ₩1,609 | +1.69% | 14.7만 |
|---|
| 2026.05.27 | ₩1,355 | ₩1,730 | ₩1,355 | ₩1,609 | +18.81% | 44.6만 |
|---|
| 2026.05.26 | ₩1,515 | ₩1,676 | ₩1,274 | ₩1,556 | +2.65% | 80.6만 |
|---|
| 2026.05.22 | ₩1,623 | ₩1,770 | ₩1,489 | ₩1,703 | +4.96% | 1755.7만 |
|---|
| 2026.05.21 | ₩1,220 | ₩1,341 | ₩1,220 | ₩1,308 | +7.14% | 142.5만 |
|---|
| 2026.05.20 | ₩1,207 | ₩1,314 | ₩1,207 | ₩1,234 | +2.22% | 1.2만 |
|---|
| 2026.05.19 | ₩1,341 | ₩1,341 | ₩1,223 | ₩1,243 | -7.30% | 1.8만 |
|---|
| 2026.05.18 | ₩1,207 | ₩1,333 | ₩1,207 | ₩1,293 | +7.11% | 1.1만 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,314 | ₩1,207 | ₩1,267 | +5.00% | 2.3만 |
|---|
| 2026.05.14 | ₩1,274 | ₩1,287 | ₩1,220 | ₩1,220 | -4.21% | 3.6만 |
|---|
| 2026.05.13 | ₩1,314 | ₩1,341 | ₩1,287 | ₩1,287 | -2.04% | 2.6만 |
|---|
| 2026.05.12 | ₩1,397 | ₩1,408 | ₩1,348 | ₩1,381 | -1.15% | 1.2만 |
|---|
| 2026.05.11 | ₩1,529 | ₩1,542 | ₩1,395 | ₩1,395 | -8.77% | 3만 |
|---|
| 2026.05.08 | ₩1,556 | ₩1,556 | ₩1,435 | ₩1,502 | -3.45% | 4.2만 |
|---|
| 2026.05.07 | ₩1,609 | ₩1,623 | ₩1,556 | ₩1,556 | -3.33% | 1.2만 |
|---|
| 2026.05.06 | ₩1,596 | ₩1,623 | ₩1,569 | ₩1,623 | +1.68% | 2.5만 |
|---|
| 2026.05.05 | ₩1,596 | ₩1,650 | ₩1,583 | ₩1,609 | +0.84% | 4.8만 |
|---|
| 2026.05.04 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,636 | 0.00% | 3.3만 |
|---|
| 2026.05.01 | ₩1,542 | ₩1,690 | ₩1,515 | ₩1,636 | +6.09% | 7.3만 |
|---|
| 2026.04.30 | ₩1,583 | ₩1,609 | ₩1,529 | ₩1,556 | -1.69% | 8.4천 |
|---|
| 2026.04.29 | ₩1,583 | ₩1,636 | ₩1,542 | ₩1,609 | +1.69% | 5.4천 |
|---|
| 2026.04.28 | ₩1,596 | ₩1,650 | ₩1,489 | ₩1,596 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩1,596 | ₩1,623 | ₩1,502 | ₩1,556 | -2.52% | 2.9만 |
|---|
| 2026.04.24 | ₩1,529 | ₩1,609 | ₩1,529 | ₩1,569 | +2.63% | 1.4만 |
|---|
| 2026.04.23 | ₩1,623 | ₩1,623 | ₩1,529 | ₩1,536 | -5.37% | 5.8만 |
|---|
| 2026.04.22 | ₩1,623 | ₩1,663 | ₩1,583 | ₩1,663 | +2.48% | 1.3만 |
|---|
| 2026.04.21 | ₩1,609 | ₩1,650 | ₩1,569 | ₩1,636 | +1.67% | 3.7만 |
|---|
| 2026.04.20 | ₩1,569 | ₩1,609 | ₩1,569 | ₩1,609 | +2.56% | 1.4만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,690 | ₩1,556 | ₩1,569 | -5.65% | 3.7만 |
|---|
| 2026.04.16 | ₩1,650 | ₩1,688 | ₩1,609 | ₩1,663 | +0.81% | 1.1만 |
|---|
| 2026.04.15 | ₩1,475 | ₩1,690 | ₩1,475 | ₩1,690 | +14.55% | 11.3만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,529 | ₩1,462 | ₩1,489 | +1.83% | 2.7만 |
|---|
| 2026.04.13 | ₩1,462 | ₩1,489 | ₩1,448 | ₩1,462 | 0.00% | 4천 |
|---|
| 2026.04.10 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,489 | +5.71% | 2.6만 |
|---|
| 2026.04.09 | ₩1,462 | ₩1,462 | ₩1,435 | ₩1,448 | -0.92% | 1.1만 |
|---|
| 2026.04.08 | ₩1,502 | ₩1,502 | ₩1,454 | ₩1,475 | -1.79% | 1.6만 |
|---|
| 2026.04.07 | ₩1,486 | ₩1,502 | ₩1,475 | ₩1,502 | +1.08% | 1.6만 |
|---|
| 2026.04.06 | ₩1,482 | ₩1,482 | ₩1,469 | ₩1,475 | -0.45% | 5.3천 |
|---|
| 2026.04.02 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,515 | +2.73% | 9.7천 |
|---|
| 2026.04.01 | ₩1,462 | ₩1,502 | ₩1,462 | ₩1,502 | +2.75% | 1.6만 |
|---|
| 2026.03.31 | ₩1,395 | ₩1,515 | ₩1,395 | ₩1,502 | +7.69% | 2.7만 |
|---|
| 2026.03.30 | ₩1,422 | ₩1,489 | ₩1,422 | ₩1,475 | +3.77% | 9.6천 |
|---|
| 2026.03.27 | ₩1,475 | ₩1,489 | ₩1,408 | ₩1,475 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩1,515 | ₩1,529 | ₩1,502 | ₩1,515 | 0.00% | 3만 |
|---|
| 2026.03.25 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,515 | -0.88% | 1.9만 |
|---|
| 2026.03.24 | ₩1,609 | ₩1,635 | ₩1,515 | ₩1,562 | -2.92% | 5.3만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,636 | -2.40% | 4.2만 |
|---|
| 2026.03.20 | ₩1,650 | ₩1,676 | ₩1,589 | ₩1,676 | +1.63% | 3.7만 |
|---|
| 2026.03.19 | ₩1,650 | ₩1,656 | ₩1,650 | ₩1,650 | 0.00% | 8.3천 |
|---|
| 2026.03.18 | ₩1,650 | ₩1,743 | ₩1,623 | ₩1,690 | +2.44% | 3.2만 |
|---|
| 2026.03.17 | ₩1,676 | ₩1,743 | ₩1,636 | ₩1,663 | -0.80% | 1.6만 |
|---|
| 2026.03.16 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,703 | -1.55% | 1.4만 |
|---|
| 2026.03.13 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,690 | +1.61% | 1.1만 |
|---|
| 2026.03.12 | ₩1,730 | ₩1,730 | ₩1,676 | ₩1,703 | -1.55% | 3.2만 |
|---|
| 2026.03.11 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,717 | +4.07% | 2만 |
|---|
| 2026.03.10 | ₩1,706 | ₩1,717 | ₩1,663 | ₩1,703 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,743 | +4.00% | 1.8만 |
|---|
| 2026.03.06 | ₩1,764 | ₩1,794 | ₩1,703 | ₩1,743 | -1.14% | 1.3만 |
|---|
| 2026.03.05 | ₩1,717 | ₩1,811 | ₩1,717 | ₩1,811 | +5.47% | 3.6만 |
|---|
| 2026.03.04 | ₩1,730 | ₩1,864 | ₩1,663 | ₩1,757 | +1.55% | 7.3만 |
|---|
| 2026.03.03 | ₩1,743 | ₩1,811 | ₩1,676 | ₩1,757 | +0.77% | 13.6만 |
|---|
| 2026.03.02 | ₩1,703 | ₩1,851 | ₩1,583 | ₩1,824 | +7.09% | 50.7만 |
|---|
| 2026.02.27 | ₩2,119 | ₩2,199 | ₩1,691 | ₩1,837 | -13.29% | 1707.1만 |
|---|
| 2026.02.26 | ₩1,864 | ₩1,945 | ₩1,797 | ₩1,939 | +4.03% | 1.5만 |
|---|
| 2026.02.25 | ₩1,851 | ₩1,864 | ₩1,811 | ₩1,864 | +0.72% | 1.6만 |
|---|
| 2026.02.24 | ₩1,851 | ₩1,864 | ₩1,757 | ₩1,784 | -3.62% | 2.3만 |
|---|
| 2026.02.23 | ₩1,864 | ₩1,864 | ₩1,804 | ₩1,837 | -1.44% | 7.9천 |
|---|
| 2026.02.20 | ₩1,837 | ₩1,884 | ₩1,811 | ₩1,837 | 0.00% | 2.1만 |
|---|
| 2026.02.19 | ₩1,878 | ₩1,911 | ₩1,811 | ₩1,837 | -2.14% | 4만 |
|---|
| 2026.02.18 | ₩1,797 | ₩1,837 | ₩1,757 | ₩1,824 | +1.49% | 3만 |
|---|
| 2026.02.17 | ₩1,824 | ₩1,824 | ₩1,770 | ₩1,824 | 0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩1,703 | ₩1,824 | ₩1,703 | ₩1,784 | +4.72% | 1.6만 |
|---|
| 2026.02.12 | ₩1,757 | ₩1,790 | ₩1,683 | ₩1,770 | +0.76% | 3.7만 |
|---|
| 2026.02.11 | ₩1,743 | ₩1,762 | ₩1,710 | ₩1,743 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,797 | -2.19% | 1.4만 |
|---|
| 2026.02.09 | ₩1,784 | ₩1,811 | ₩1,705 | ₩1,797 | +0.75% | 2.1만 |
|---|
| 2026.02.06 | ₩1,730 | ₩1,797 | ₩1,619 | ₩1,784 | +3.10% | 11.5만 |
|---|
| 2026.02.05 | ₩1,904 | ₩1,918 | ₩1,743 | ₩1,797 | -5.63% | 7.9만 |
|---|
| 2026.02.04 | ₩1,904 | ₩1,958 | ₩1,879 | ₩1,958 | +2.82% | 2.1만 |
|---|
| 2026.02.03 | ₩1,945 | ₩1,971 | ₩1,878 | ₩1,958 | +0.69% | 3.3만 |
|---|
| 2026.02.02 | ₩1,985 | ₩1,992 | ₩1,891 | ₩1,958 | -1.35% | 3.3만 |
|---|
| 2026.01.30 | ₩2,106 | ₩2,106 | ₩1,971 | ₩1,985 | -5.73% | 9.4만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,213 | ₩2,012 | ₩2,052 | -5.56% | 8.8만 |
|---|
| 2026.01.28 | ₩2,213 | ₩2,240 | ₩2,173 | ₩2,240 | +1.21% | 2.6만 |
|---|
| 2026.01.27 | ₩2,173 | ₩2,280 | ₩2,149 | ₩2,240 | +3.09% | 5.6만 |
|---|
| 2026.01.26 | ₩2,320 | ₩2,320 | ₩2,147 | ₩2,267 | -2.31% | 17.6만 |
|---|
| 2026.01.23 | ₩2,307 | ₩2,307 | ₩2,253 | ₩2,293 | -0.58% | 252.1만 |
|---|
| 2026.01.22 | ₩2,293 | ₩2,334 | ₩2,280 | ₩2,320 | +1.17% | 3만 |
|---|
| 2026.01.21 | ₩2,280 | ₩2,303 | ₩2,240 | ₩2,280 | 0.00% | 3.8만 |
|---|
| 2026.01.20 | ₩2,374 | ₩2,387 | ₩2,280 | ₩2,293 | -3.39% | 4.1만 |
|---|
| 2026.01.16 | ₩2,320 | ₩2,347 | ₩2,267 | ₩2,347 | +1.16% | 3.1만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,387 | ₩2,334 | ₩2,347 | -1.69% | 2.1만 |
|---|
| 2026.01.14 | ₩2,387 | ₩2,461 | ₩2,334 | ₩2,367 | -0.84% | 5.2만 |
|---|
| 2026.01.13 | ₩2,521 | ₩2,568 | ₩2,367 | ₩2,414 | -4.26% | 4.8만 |
|---|
| 2026.01.12 | ₩2,481 | ₩2,515 | ₩2,427 | ₩2,481 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩2,575 | ₩2,602 | ₩2,454 | ₩2,535 | -1.56% | 6.9만 |
|---|
| 2026.01.08 | ₩2,521 | ₩2,602 | ₩2,521 | ₩2,588 | +2.66% | 19만 |
|---|
| 2026.01.07 | ₩2,535 | ₩2,639 | ₩2,454 | ₩2,521 | -0.53% | 3.8만 |
|---|
| 2026.01.06 | ₩2,596 | ₩2,631 | ₩2,374 | ₩2,454 | -5.48% | 10.3만 |
|---|
| 2026.01.05 | ₩2,709 | ₩2,709 | ₩2,562 | ₩2,575 | -4.95% | 13.4만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,702 | ₩2,615 | ₩2,629 | +0.51% | 5.2만 |
|---|
| 2025.12.31 | ₩2,655 | ₩2,709 | ₩2,548 | ₩2,602 | -2.02% | 5.3만 |
|---|
| 2025.12.30 | ₩2,924 | ₩2,924 | ₩2,655 | ₩2,655 | -9.17% | 9.7만 |
|---|
| 2025.12.29 | ₩2,951 | ₩2,951 | ₩2,669 | ₩2,857 | -3.18% | 48.8만 |
|---|
| 2025.12.26 | ₩2,910 | ₩3,058 | ₩2,897 | ₩2,964 | +1.84% | 42.6만 |
|---|
| 2025.12.24 | ₩2,883 | ₩2,917 | ₩2,816 | ₩2,857 | -0.93% | 8.6천 |
|---|
| 2025.12.23 | ₩2,910 | ₩2,951 | ₩2,883 | ₩2,924 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩2,816 | ₩2,937 | ₩2,816 | ₩2,937 | +4.29% | 4만 |
|---|
| 2025.12.19 | ₩2,870 | ₩2,870 | ₩2,816 | ₩2,857 | -0.47% | 2.4만 |
|---|
| 2025.12.18 | ₩2,830 | ₩2,897 | ₩2,830 | ₩2,843 | +0.47% | 4만 |
|---|
| 2025.12.17 | ₩2,816 | ₩2,883 | ₩2,776 | ₩2,857 | +1.43% | 3.3만 |
|---|
| 2025.12.16 | ₩2,790 | ₩2,857 | ₩2,776 | ₩2,816 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩2,924 | ₩2,957 | ₩2,749 | ₩2,790 | -4.59% | 5.2만 |
|---|
| 2025.12.12 | ₩3,098 | ₩3,098 | ₩2,910 | ₩2,924 | -5.63% | 7.3만 |
|---|
| 2025.12.11 | ₩3,085 | ₩3,125 | ₩3,018 | ₩3,098 | +0.43% | 5.2만 |
|---|
| 2025.12.10 | ₩3,044 | ₩3,111 | ₩3,031 | ₩3,085 | +1.32% | 5.8만 |
|---|
| 2025.12.09 | ₩2,830 | ₩3,018 | ₩2,830 | ₩3,004 | +6.16% | 9.5만 |
|---|
| 2025.12.08 | ₩2,857 | ₩2,857 | ₩2,763 | ₩2,830 | -0.94% | 5.4만 |
|---|
| 2025.12.05 | ₩2,816 | ₩2,897 | ₩2,709 | ₩2,843 | +0.95% | 18.6만 |
|---|
| 2025.12.04 | ₩2,749 | ₩2,883 | ₩2,723 | ₩2,863 | +4.15% | 75.8만 |
|---|
| 2025.12.03 | ₩2,709 | ₩2,756 | ₩2,709 | ₩2,736 | +0.99% | 10.9만 |
|---|
| 2025.12.02 | ₩2,723 | ₩2,749 | ₩2,682 | ₩2,749 | +0.99% | 5.2만 |
|---|
| 2025.12.01 | ₩2,723 | ₩2,749 | ₩2,642 | ₩2,709 | -0.49% | 3.6만 |
|---|
| 2025.11.28 | ₩2,669 | ₩2,749 | ₩2,655 | ₩2,723 | +2.01% | 3.2만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,709 | ₩2,642 | ₩2,676 | +1.27% | 3.2만 |
|---|
| 2025.11.25 | ₩2,709 | ₩2,710 | ₩2,642 | ₩2,642 | -2.48% | 3.4만 |
|---|
| 2025.11.24 | ₩2,696 | ₩2,736 | ₩2,659 | ₩2,702 | +0.25% | 5.7만 |
|---|
| 2025.11.21 | ₩2,696 | ₩2,749 | ₩2,658 | ₩2,696 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩2,709 | ₩2,795 | ₩2,669 | ₩2,696 | -0.50% | 3.6만 |
|---|
| 2025.11.19 | ₩2,790 | ₩2,816 | ₩2,682 | ₩2,776 | -0.48% | 7.1만 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,870 | ₩2,629 | ₩2,843 | +3.41% | 14.5만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,743 | ₩2,562 | ₩2,642 | -0.51% | 6.9만 |
|---|
| 2025.11.14 | ₩2,669 | ₩2,749 | ₩2,655 | ₩2,682 | +0.50% | 4만 |
|---|
| 2025.11.13 | ₩2,776 | ₩2,776 | ₩2,655 | ₩2,655 | -4.35% | 5.9만 |
|---|
| 2025.11.12 | ₩2,723 | ₩2,816 | ₩2,697 | ₩2,816 | +3.45% | 3.8만 |
|---|
| 2025.11.11 | ₩2,696 | ₩2,816 | ₩2,696 | ₩2,776 | +2.99% | 5.8만 |
|---|
| 2025.11.10 | ₩2,655 | ₩2,764 | ₩2,655 | ₩2,723 | +2.53% | 5.5만 |
|---|
| 2025.11.07 | ₩2,651 | ₩2,749 | ₩2,602 | ₩2,669 | +0.66% | 10.5만 |
|---|
| 2025.11.06 | ₩2,602 | ₩2,696 | ₩2,575 | ₩2,629 | +1.03% | 9.1만 |
|---|
| 2025.11.05 | ₩2,642 | ₩2,653 | ₩2,588 | ₩2,588 | -2.03% | 4만 |
|---|
| 2025.11.04 | ₩2,548 | ₩2,736 | ₩2,521 | ₩2,655 | +4.21% | 12.9만 |
|---|
| 2025.11.03 | ₩2,736 | ₩2,736 | ₩2,548 | ₩2,575 | -5.88% | 12.5만 |
|---|
| 2025.10.31 | ₩2,830 | ₩2,883 | ₩2,615 | ₩2,763 | -2.37% | 40.3만 |
|---|
| 2025.10.30 | ₩2,790 | ₩3,071 | ₩2,790 | ₩2,991 | +7.21% | 540.4만 |
|---|
| 2025.10.29 | ₩3,447 | ₩3,567 | ₩2,776 | ₩2,776 | -19.46% | 54만 |
|---|
| 2025.10.28 | ₩3,487 | ₩3,668 | ₩3,487 | ₩3,514 | +0.77% | 8.2만 |
|---|
| 2025.10.27 | ₩3,634 | ₩3,661 | ₩3,500 | ₩3,567 | -1.85% | 22.6만 |
|---|
| 2025.10.24 | ₩3,474 | ₩3,822 | ₩3,433 | ₩3,634 | +4.63% | 45.1만 |
|---|
| 2025.10.23 | ₩3,246 | ₩3,507 | ₩3,246 | ₩3,474 | +7.02% | 12.6만 |
|---|
| 2025.10.22 | ₩3,246 | ₩3,520 | ₩3,192 | ₩3,313 | +2.07% | 39.1만 |
|---|
| 2025.10.21 | ₩3,179 | ₩3,460 | ₩3,179 | ₩3,406 | +7.17% | 50.4만 |
|---|
| 2025.10.20 | ₩3,353 | ₩3,380 | ₩3,219 | ₩3,259 | -2.80% | 27.3만 |
|---|
| 2025.10.17 | ₩3,192 | ₩3,353 | ₩3,192 | ₩3,272 | +2.52% | 26.6만 |
|---|
| 2025.10.16 | ₩3,286 | ₩3,380 | ₩3,185 | ₩3,353 | +2.04% | 82.4만 |
|---|
| 2025.10.15 | ₩2,830 | ₩3,246 | ₩2,830 | ₩3,179 | +12.32% | 97만 |
|---|
| 2025.10.14 | ₩2,763 | ₩2,977 | ₩2,682 | ₩2,883 | +4.37% | 44.3만 |
|---|
| 2025.10.13 | ₩2,723 | ₩2,816 | ₩2,696 | ₩2,790 | +2.46% | 37.8만 |
|---|
| 2025.10.10 | ₩2,776 | ₩2,975 | ₩2,723 | ₩2,870 | +3.38% | 124.9만 |
|---|