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 | ₩757 | ₩777 | ₩730 | ₩741 | -2.12% | 7.9천 |
| 2026.10.08 | ₩724 | ₩777 | ₩710 | ₩737 | +1.85% | 8.4천 |
| 2026.10.07 | ₩724 | ₩750 | ₩710 | ₩737 | +1.85% | 2.4만 |
| 2026.10.06 | ₩796 | ₩812 | ₩737 | ₩737 | -7.41% | 4.9만 |
| 2026.10.05 | ₩911 | ₩911 | ₩710 | ₩729 | -20.00% | 3.5만 |
| 2026.10.02 | ₩764 | ₩864 | ₩757 | ₩766 | +0.35% | 8.2만 |
| 2026.10.01 | ₩875 | ₩919 | ₩836 | ₩884 | +1.07% | 1만 |
| 2026.09.30 | ₩925 | ₩972 | ₩871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩882 |
| -4.64% |
| 1.1만 |
| 2026.09.29 | ₩911 | ₩951 | ₩871 | ₩918 | +0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩1,018 | ₩1,079 | ₩804 | ₩871 | -14.47% | 9.3만 |
|---|
| 2026.09.25 | ₩1,005 | ₩1,005 | ₩938 | ₩992 | -1.33% | 1.3만 |
|---|
| 2026.09.24 | ₩938 | ₩1,126 | ₩938 | ₩1,005 | +7.14% | 2.6만 |
|---|
| 2026.09.23 | ₩1,005 | ₩1,005 | ₩978 | ₩985 | -2.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,026 | ₩1,032 | ₩1,026 | ₩1,032 | +0.52% | 2.9천 |
|---|
| 2026.09.21 | ₩1,018 | ₩1,018 | ₩938 | ₩1,005 | -1.32% | 1.2만 |
|---|
| 2026.09.18 | ₩1,040 | ₩1,052 | ₩1,010 | ₩1,045 | +0.52% | 1.8천 |
|---|
| 2026.09.17 | ₩1,099 | ₩1,099 | ₩978 | ₩1,008 | -8.29% | 3.7만 |
|---|
| 2026.09.16 | ₩1,139 | ₩1,139 | ₩1,053 | ₩1,053 | -7.53% | 1.2만 |
|---|
| 2026.09.15 | ₩1,130 | ₩1,144 | ₩1,099 | ₩1,111 | -1.66% | 5.7천 |
|---|
| 2026.09.14 | ₩1,152 | ₩1,178 | ₩1,114 | ₩1,119 | -2.91% | 6.7천 |
|---|
| 2026.09.11 | ₩1,112 | ₩1,219 | ₩1,112 | ₩1,112 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩1,206 | ₩1,213 | ₩1,139 | ₩1,179 | -2.22% | 6.4천 |
|---|
| 2026.09.09 | ₩1,233 | ₩1,233 | ₩1,219 | ₩1,219 | -1.09% | 900 |
|---|
| 2026.09.08 | ₩1,246 | ₩1,246 | ₩1,233 | ₩1,233 | -1.08% | 1.4천 |
|---|
| 2026.09.04 | ₩1,233 | ₩1,233 | ₩1,218 | ₩1,233 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩1,286 | ₩1,286 | ₩1,209 | ₩1,235 | -3.96% | 5.5천 |
|---|
| 2026.09.02 | ₩1,246 | ₩1,327 | ₩1,206 | ₩1,273 | +2.15% | 9.8천 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,270 | ₩1,246 | ₩1,246 | -1.06% | 1.3천 |
|---|
| 2026.08.31 | ₩1,266 | ₩1,327 | ₩1,215 | ₩1,260 | -0.53% | 9.4천 |
|---|
| 2026.08.28 | ₩1,246 | ₩1,327 | ₩1,219 | ₩1,273 | +2.15% | 2.2만 |
|---|
| 2026.08.27 | ₩1,260 | ₩1,289 | ₩1,252 | ₩1,260 | 0.00% | 25.5만 |
|---|
| 2026.08.26 | ₩1,307 | ₩1,327 | ₩1,252 | ₩1,260 | -3.59% | 9.9천 |
|---|
| 2026.08.25 | ₩1,367 | ₩1,367 | ₩1,059 | ₩1,288 | -5.78% | 3.4만 |
|---|
| 2026.08.24 | ₩1,273 | ₩1,297 | ₩1,273 | ₩1,273 | 0.00% | 5.2천 |
|---|
| 2026.08.21 | ₩1,327 | ₩1,407 | ₩1,327 | ₩1,328 | +0.10% | 6.4천 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,400 | ₩1,327 | ₩1,347 | +0.50% | 1.4만 |
|---|
| 2026.08.19 | ₩1,378 | ₩1,434 | ₩1,340 | ₩1,374 | -0.29% | 1.3만 |
|---|
| 2026.08.18 | ₩1,394 | ₩1,461 | ₩1,353 | ₩1,394 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,447 | +0.93% | 1.2만 |
|---|
| 2026.08.14 | ₩1,407 | ₩1,447 | ₩1,353 | ₩1,434 | +1.90% | 2.8만 |
|---|
| 2026.08.13 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,367 | +0.99% | 1만 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,367 | +2.00% | 7.8천 |
|---|
| 2026.08.11 | ₩1,374 | ₩1,420 | ₩1,340 | ₩1,407 | +2.44% | 2.8만 |
|---|
| 2026.08.10 | ₩1,286 | ₩1,340 | ₩1,193 | ₩1,320 | +2.60% | 8.8만 |
|---|
| 2026.08.07 | ₩1,112 | ₩1,327 | ₩1,112 | ₩1,286 | +15.66% | 7.5만 |
|---|
| 2026.08.06 | ₩1,206 | ₩1,325 | ₩1,166 | ₩1,227 | +1.78% | 26.2만 |
|---|
| 2026.08.05 | ₩1,219 | ₩1,246 | ₩1,193 | ₩1,198 | -1.76% | 19.3만 |
|---|
| 2026.08.04 | ₩1,189 | ₩1,246 | ₩1,189 | ₩1,219 | +2.59% | 8.3천 |
|---|
| 2026.08.03 | ₩1,229 | ₩1,273 | ₩1,193 | ₩1,193 | -2.94% | 1.9만 |
|---|
| 2026.07.31 | ₩1,260 | ₩1,327 | ₩1,246 | ₩1,273 | +1.06% | 1.1만 |
|---|
| 2026.07.30 | ₩1,273 | ₩1,273 | ₩1,273 | ₩1,273 | 0.00% | 1천 |
|---|
| 2026.07.29 | ₩1,260 | ₩1,300 | ₩1,206 | ₩1,253 | -0.53% | 9천 |
|---|
| 2026.07.28 | ₩1,260 | ₩1,260 | ₩1,233 | ₩1,233 | -2.13% | 3.3천 |
|---|
| 2026.07.27 | ₩1,253 | ₩1,340 | ₩1,233 | ₩1,327 | +5.88% | 2.9만 |
|---|
| 2026.07.24 | ₩1,319 | ₩1,327 | ₩1,246 | ₩1,321 | +0.20% | 4.3천 |
|---|
| 2026.07.23 | ₩1,246 | ₩1,353 | ₩1,246 | ₩1,340 | +7.53% | 7.6천 |
|---|
| 2026.07.22 | ₩1,290 | ₩1,353 | ₩1,246 | ₩1,353 | +4.88% | 1.9만 |
|---|
| 2026.07.21 | ₩1,320 | ₩1,340 | ₩1,260 | ₩1,321 | +0.10% | 5.6천 |
|---|
| 2026.07.20 | ₩1,246 | ₩1,307 | ₩1,246 | ₩1,307 | +4.84% | 3.5천 |
|---|
| 2026.07.17 | ₩1,246 | ₩1,320 | ₩1,246 | ₩1,246 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩1,313 | ₩1,367 | ₩1,273 | ₩1,273 | -3.06% | 7.2천 |
|---|
| 2026.07.15 | ₩1,321 | ₩1,353 | ₩1,313 | ₩1,353 | +2.43% | 3.4천 |
|---|
| 2026.07.14 | ₩1,274 | ₩1,321 | ₩1,260 | ₩1,321 | +3.68% | 4.2천 |
|---|
| 2026.07.13 | ₩1,260 | ₩1,327 | ₩1,260 | ₩1,307 | +3.72% | 1.9천 |
|---|
| 2026.07.10 | ₩1,252 | ₩1,327 | ₩1,219 | ₩1,327 | +6.00% | 2.7만 |
|---|
| 2026.07.09 | ₩1,286 | ₩1,367 | ₩1,246 | ₩1,252 | -2.71% | 1.6만 |
|---|
| 2026.07.08 | ₩1,307 | ₩1,353 | ₩1,277 | ₩1,294 | -0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩1,353 | ₩1,407 | ₩1,327 | ₩1,367 | +0.99% | 8.4천 |
|---|
| 2026.07.06 | ₩1,328 | ₩1,420 | ₩1,327 | ₩1,387 | +4.44% | 5.1천 |
|---|
| 2026.07.02 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,434 | +5.94% | 1만 |
|---|
| 2026.07.01 | ₩1,380 | ₩1,434 | ₩1,339 | ₩1,420 | +2.91% | 2.2만 |
|---|
| 2026.06.30 | ₩1,340 | ₩1,380 | ₩1,273 | ₩1,380 | +3.00% | 1.2만 |
|---|
| 2026.06.29 | ₩1,309 | ₩1,340 | ₩1,234 | ₩1,340 | +2.35% | 6만 |
|---|
| 2026.06.26 | ₩1,332 | ₩1,394 | ₩1,258 | ₩1,336 | +0.30% | 14.2만 |
|---|
| 2026.06.25 | ₩1,434 | ₩1,434 | ₩1,327 | ₩1,353 | -5.61% | 89.4만 |
|---|
| 2026.06.24 | ₩1,474 | ₩1,514 | ₩1,394 | ₩1,434 | -2.73% | 2.1만 |
|---|
| 2026.06.23 | ₩1,447 | ₩1,512 | ₩1,394 | ₩1,420 | -1.85% | 1.7만 |
|---|
| 2026.06.22 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,474 | -3.51% | 2.3만 |
|---|
| 2026.06.18 | ₩1,516 | ₩1,581 | ₩1,514 | ₩1,554 | +2.56% | 2.3만 |
|---|
| 2026.06.17 | ₩1,528 | ₩1,595 | ₩1,514 | ₩1,554 | +1.75% | 1.6만 |
|---|
| 2026.06.16 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,595 | -0.83% | 1.8만 |
|---|
| 2026.06.15 | ₩1,487 | ₩1,595 | ₩1,487 | ₩1,581 | +6.31% | 2.5만 |
|---|
| 2026.06.12 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,581 | +5.36% | 2.6만 |
|---|
| 2026.06.11 | ₩1,501 | ₩1,621 | ₩1,501 | ₩1,581 | +5.36% | 4.8만 |
|---|
| 2026.06.10 | ₩1,487 | ₩1,659 | ₩1,487 | ₩1,554 | +4.50% | 6.4만 |
|---|
| 2026.06.09 | ₩1,568 | ₩1,621 | ₩1,501 | ₩1,554 | -0.85% | 9.4만 |
|---|
| 2026.06.08 | ₩1,474 | ₩1,608 | ₩1,447 | ₩1,581 | +7.27% | 8만 |
|---|
| 2026.06.05 | ₩1,514 | ₩1,595 | ₩1,501 | ₩1,514 | 0.00% | 4.6만 |
|---|
| 2026.06.04 | ₩1,568 | ₩1,595 | ₩1,516 | ₩1,595 | +1.71% | 5.3만 |
|---|
| 2026.06.03 | ₩1,474 | ₩1,715 | ₩1,461 | ₩1,595 | +8.18% | 12.8만 |
|---|
| 2026.06.02 | ₩1,487 | ₩1,588 | ₩1,487 | ₩1,528 | +2.70% | 7.6만 |
|---|
| 2026.06.01 | ₩1,568 | ₩1,635 | ₩1,447 | ₩1,487 | -5.13% | 13.3만 |
|---|
| 2026.05.29 | ₩1,729 | ₩1,729 | ₩1,514 | ₩1,528 | -11.63% | 15.9만 |
|---|
| 2026.05.28 | ₩1,581 | ₩1,675 | ₩1,568 | ₩1,608 | +1.69% | 14.7만 |
|---|
| 2026.05.27 | ₩1,353 | ₩1,729 | ₩1,353 | ₩1,608 | +18.81% | 44.6만 |
|---|
| 2026.05.26 | ₩1,514 | ₩1,675 | ₩1,273 | ₩1,554 | +2.65% | 80.6만 |
|---|
| 2026.05.22 | ₩1,621 | ₩1,769 | ₩1,487 | ₩1,702 | +4.96% | 1755.7만 |
|---|
| 2026.05.21 | ₩1,219 | ₩1,340 | ₩1,219 | ₩1,307 | +7.14% | 142.5만 |
|---|
| 2026.05.20 | ₩1,206 | ₩1,313 | ₩1,206 | ₩1,233 | +2.22% | 1.2만 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,340 | ₩1,222 | ₩1,242 | -7.30% | 1.8만 |
|---|
| 2026.05.18 | ₩1,206 | ₩1,332 | ₩1,206 | ₩1,292 | +7.11% | 1.1만 |
|---|
| 2026.05.15 | ₩1,206 | ₩1,313 | ₩1,206 | ₩1,266 | +5.00% | 2.3만 |
|---|
| 2026.05.14 | ₩1,273 | ₩1,286 | ₩1,219 | ₩1,219 | -4.21% | 3.6만 |
|---|
| 2026.05.13 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,286 | -2.04% | 2.6만 |
|---|
| 2026.05.12 | ₩1,396 | ₩1,407 | ₩1,347 | ₩1,380 | -1.15% | 1.2만 |
|---|
| 2026.05.11 | ₩1,528 | ₩1,541 | ₩1,394 | ₩1,394 | -8.77% | 3만 |
|---|
| 2026.05.08 | ₩1,554 | ₩1,554 | ₩1,434 | ₩1,501 | -3.45% | 4.2만 |
|---|
| 2026.05.07 | ₩1,608 | ₩1,621 | ₩1,554 | ₩1,554 | -3.33% | 1.2만 |
|---|
| 2026.05.06 | ₩1,595 | ₩1,621 | ₩1,568 | ₩1,621 | +1.68% | 2.5만 |
|---|
| 2026.05.05 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,608 | +0.84% | 4.8만 |
|---|
| 2026.05.04 | ₩1,635 | ₩1,662 | ₩1,608 | ₩1,635 | 0.00% | 3.3만 |
|---|
| 2026.05.01 | ₩1,541 | ₩1,688 | ₩1,514 | ₩1,635 | +6.09% | 7.3만 |
|---|
| 2026.04.30 | ₩1,581 | ₩1,608 | ₩1,528 | ₩1,554 | -1.69% | 8.4천 |
|---|
| 2026.04.29 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,608 | +1.69% | 5.4천 |
|---|
| 2026.04.28 | ₩1,595 | ₩1,648 | ₩1,487 | ₩1,595 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩1,595 | ₩1,621 | ₩1,501 | ₩1,554 | -2.52% | 2.9만 |
|---|
| 2026.04.24 | ₩1,528 | ₩1,608 | ₩1,528 | ₩1,568 | +2.63% | 1.4만 |
|---|
| 2026.04.23 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,534 | -5.37% | 5.8만 |
|---|
| 2026.04.22 | ₩1,621 | ₩1,662 | ₩1,581 | ₩1,662 | +2.48% | 1.3만 |
|---|
| 2026.04.21 | ₩1,608 | ₩1,648 | ₩1,568 | ₩1,635 | +1.67% | 3.7만 |
|---|
| 2026.04.20 | ₩1,568 | ₩1,608 | ₩1,568 | ₩1,608 | +2.56% | 1.4만 |
|---|
| 2026.04.17 | ₩1,662 | ₩1,688 | ₩1,554 | ₩1,568 | -5.65% | 3.7만 |
|---|
| 2026.04.16 | ₩1,648 | ₩1,687 | ₩1,608 | ₩1,662 | +0.81% | 1.1만 |
|---|
| 2026.04.15 | ₩1,474 | ₩1,688 | ₩1,474 | ₩1,688 | +14.55% | 11.3만 |
|---|
| 2026.04.14 | ₩1,461 | ₩1,528 | ₩1,461 | ₩1,487 | +1.83% | 2.7만 |
|---|
| 2026.04.13 | ₩1,461 | ₩1,487 | ₩1,447 | ₩1,461 | 0.00% | 4천 |
|---|
| 2026.04.10 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,487 | +5.71% | 2.6만 |
|---|
| 2026.04.09 | ₩1,461 | ₩1,461 | ₩1,434 | ₩1,447 | -0.92% | 1.1만 |
|---|
| 2026.04.08 | ₩1,501 | ₩1,501 | ₩1,453 | ₩1,474 | -1.79% | 1.6만 |
|---|
| 2026.04.07 | ₩1,485 | ₩1,501 | ₩1,474 | ₩1,501 | +1.08% | 1.6만 |
|---|
| 2026.04.06 | ₩1,481 | ₩1,481 | ₩1,467 | ₩1,474 | -0.45% | 5.3천 |
|---|
| 2026.04.02 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,514 | +2.73% | 9.7천 |
|---|
| 2026.04.01 | ₩1,461 | ₩1,501 | ₩1,461 | ₩1,501 | +2.75% | 1.6만 |
|---|
| 2026.03.31 | ₩1,394 | ₩1,514 | ₩1,394 | ₩1,501 | +7.69% | 2.7만 |
|---|
| 2026.03.30 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,474 | +3.77% | 9.6천 |
|---|
| 2026.03.27 | ₩1,474 | ₩1,487 | ₩1,407 | ₩1,474 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩1,514 | ₩1,528 | ₩1,501 | ₩1,514 | 0.00% | 3만 |
|---|
| 2026.03.25 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,514 | -0.88% | 1.9만 |
|---|
| 2026.03.24 | ₩1,608 | ₩1,633 | ₩1,514 | ₩1,561 | -2.92% | 5.3만 |
|---|
| 2026.03.23 | ₩1,675 | ₩1,675 | ₩1,595 | ₩1,635 | -2.40% | 4.2만 |
|---|
| 2026.03.20 | ₩1,648 | ₩1,675 | ₩1,588 | ₩1,675 | +1.63% | 3.7만 |
|---|
| 2026.03.19 | ₩1,648 | ₩1,655 | ₩1,648 | ₩1,648 | 0.00% | 8.3천 |
|---|
| 2026.03.18 | ₩1,648 | ₩1,742 | ₩1,621 | ₩1,688 | +2.44% | 3.2만 |
|---|
| 2026.03.17 | ₩1,675 | ₩1,742 | ₩1,635 | ₩1,662 | -0.80% | 1.6만 |
|---|
| 2026.03.16 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,702 | -1.55% | 1.4만 |
|---|
| 2026.03.13 | ₩1,662 | ₩1,702 | ₩1,662 | ₩1,688 | +1.61% | 1.1만 |
|---|
| 2026.03.12 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,702 | -1.55% | 3.2만 |
|---|
| 2026.03.11 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,715 | +4.07% | 2만 |
|---|
| 2026.03.10 | ₩1,705 | ₩1,715 | ₩1,662 | ₩1,702 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,742 | +4.00% | 1.8만 |
|---|
| 2026.03.06 | ₩1,762 | ₩1,793 | ₩1,702 | ₩1,742 | -1.14% | 1.3만 |
|---|
| 2026.03.05 | ₩1,715 | ₩1,809 | ₩1,715 | ₩1,809 | +5.47% | 3.6만 |
|---|
| 2026.03.04 | ₩1,729 | ₩1,863 | ₩1,662 | ₩1,755 | +1.55% | 7.3만 |
|---|
| 2026.03.03 | ₩1,742 | ₩1,809 | ₩1,675 | ₩1,755 | +0.77% | 13.6만 |
|---|
| 2026.03.02 | ₩1,702 | ₩1,849 | ₩1,581 | ₩1,822 | +7.09% | 50.7만 |
|---|
| 2026.02.27 | ₩2,117 | ₩2,198 | ₩1,690 | ₩1,836 | -13.29% | 1707.1만 |
|---|
| 2026.02.26 | ₩1,863 | ₩1,943 | ₩1,796 | ₩1,938 | +4.03% | 1.5만 |
|---|
| 2026.02.25 | ₩1,849 | ₩1,863 | ₩1,809 | ₩1,863 | +0.72% | 1.6만 |
|---|
| 2026.02.24 | ₩1,849 | ₩1,863 | ₩1,755 | ₩1,782 | -3.62% | 2.3만 |
|---|
| 2026.02.23 | ₩1,863 | ₩1,863 | ₩1,802 | ₩1,836 | -1.44% | 7.9천 |
|---|
| 2026.02.20 | ₩1,836 | ₩1,883 | ₩1,809 | ₩1,836 | 0.00% | 2.1만 |
|---|
| 2026.02.19 | ₩1,876 | ₩1,910 | ₩1,809 | ₩1,836 | -2.14% | 4만 |
|---|
| 2026.02.18 | ₩1,796 | ₩1,836 | ₩1,755 | ₩1,822 | +1.49% | 3만 |
|---|
| 2026.02.17 | ₩1,822 | ₩1,822 | ₩1,769 | ₩1,822 | 0.00% | 1.3만 |
|---|
| 2026.02.13 | ₩1,702 | ₩1,822 | ₩1,702 | ₩1,782 | +4.72% | 1.6만 |
|---|
| 2026.02.12 | ₩1,755 | ₩1,789 | ₩1,682 | ₩1,769 | +0.76% | 3.7만 |
|---|
| 2026.02.11 | ₩1,742 | ₩1,761 | ₩1,709 | ₩1,742 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩1,836 | ₩1,836 | ₩1,742 | ₩1,796 | -2.19% | 1.4만 |
|---|
| 2026.02.09 | ₩1,782 | ₩1,809 | ₩1,703 | ₩1,796 | +0.75% | 2.1만 |
|---|
| 2026.02.06 | ₩1,729 | ₩1,796 | ₩1,617 | ₩1,782 | +3.10% | 11.5만 |
|---|
| 2026.02.05 | ₩1,903 | ₩1,916 | ₩1,742 | ₩1,796 | -5.63% | 7.9만 |
|---|
| 2026.02.04 | ₩1,903 | ₩1,956 | ₩1,877 | ₩1,956 | +2.82% | 2.1만 |
|---|
| 2026.02.03 | ₩1,943 | ₩1,970 | ₩1,876 | ₩1,956 | +0.69% | 3.3만 |
|---|
| 2026.02.02 | ₩1,983 | ₩1,990 | ₩1,889 | ₩1,956 | -1.35% | 3.3만 |
|---|
| 2026.01.30 | ₩2,104 | ₩2,104 | ₩1,970 | ₩1,983 | -5.73% | 9.4만 |
|---|
| 2026.01.29 | ₩2,171 | ₩2,211 | ₩2,010 | ₩2,050 | -5.56% | 8.8만 |
|---|
| 2026.01.28 | ₩2,211 | ₩2,238 | ₩2,171 | ₩2,238 | +1.21% | 2.6만 |
|---|
| 2026.01.27 | ₩2,171 | ₩2,278 | ₩2,147 | ₩2,238 | +3.09% | 5.6만 |
|---|
| 2026.01.26 | ₩2,318 | ₩2,318 | ₩2,145 | ₩2,265 | -2.31% | 17.6만 |
|---|
| 2026.01.23 | ₩2,305 | ₩2,305 | ₩2,251 | ₩2,291 | -0.58% | 252.1만 |
|---|
| 2026.01.22 | ₩2,291 | ₩2,332 | ₩2,278 | ₩2,318 | +1.17% | 3만 |
|---|
| 2026.01.21 | ₩2,278 | ₩2,301 | ₩2,238 | ₩2,278 | 0.00% | 3.8만 |
|---|
| 2026.01.20 | ₩2,372 | ₩2,385 | ₩2,278 | ₩2,291 | -3.39% | 4.1만 |
|---|
| 2026.01.16 | ₩2,318 | ₩2,345 | ₩2,265 | ₩2,345 | +1.16% | 3.1만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,385 | ₩2,332 | ₩2,345 | -1.69% | 2.1만 |
|---|
| 2026.01.14 | ₩2,385 | ₩2,459 | ₩2,332 | ₩2,365 | -0.84% | 5.2만 |
|---|
| 2026.01.13 | ₩2,519 | ₩2,566 | ₩2,365 | ₩2,412 | -4.26% | 4.8만 |
|---|
| 2026.01.12 | ₩2,479 | ₩2,513 | ₩2,425 | ₩2,479 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩2,573 | ₩2,600 | ₩2,452 | ₩2,533 | -1.56% | 6.9만 |
|---|
| 2026.01.08 | ₩2,519 | ₩2,600 | ₩2,519 | ₩2,586 | +2.66% | 19만 |
|---|
| 2026.01.07 | ₩2,533 | ₩2,637 | ₩2,452 | ₩2,519 | -0.53% | 3.8만 |
|---|
| 2026.01.06 | ₩2,594 | ₩2,629 | ₩2,372 | ₩2,452 | -5.48% | 10.3만 |
|---|
| 2026.01.05 | ₩2,707 | ₩2,707 | ₩2,559 | ₩2,573 | -4.95% | 13.4만 |
|---|
| 2026.01.02 | ₩2,613 | ₩2,700 | ₩2,613 | ₩2,626 | +0.51% | 5.2만 |
|---|
| 2025.12.31 | ₩2,653 | ₩2,707 | ₩2,546 | ₩2,600 | -2.02% | 5.3만 |
|---|
| 2025.12.30 | ₩2,921 | ₩2,921 | ₩2,653 | ₩2,653 | -9.17% | 9.7만 |
|---|
| 2025.12.29 | ₩2,948 | ₩2,948 | ₩2,667 | ₩2,854 | -3.18% | 48.8만 |
|---|
| 2025.12.26 | ₩2,908 | ₩3,055 | ₩2,894 | ₩2,961 | +1.84% | 42.6만 |
|---|
| 2025.12.24 | ₩2,881 | ₩2,915 | ₩2,814 | ₩2,854 | -0.93% | 8.6천 |
|---|
| 2025.12.23 | ₩2,908 | ₩2,948 | ₩2,881 | ₩2,921 | +0.46% | 2.3만 |
|---|
| 2025.12.22 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,935 | +4.29% | 4만 |
|---|
| 2025.12.19 | ₩2,868 | ₩2,868 | ₩2,814 | ₩2,854 | -0.47% | 2.4만 |
|---|
| 2025.12.18 | ₩2,827 | ₩2,894 | ₩2,827 | ₩2,841 | +0.47% | 4만 |
|---|
| 2025.12.17 | ₩2,814 | ₩2,881 | ₩2,774 | ₩2,854 | +1.43% | 3.3만 |
|---|
| 2025.12.16 | ₩2,787 | ₩2,854 | ₩2,774 | ₩2,814 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩2,921 | ₩2,955 | ₩2,747 | ₩2,787 | -4.59% | 5.2만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,095 | ₩2,908 | ₩2,921 | -5.63% | 7.3만 |
|---|
| 2025.12.11 | ₩3,082 | ₩3,122 | ₩3,015 | ₩3,095 | +0.43% | 5.2만 |
|---|
| 2025.12.10 | ₩3,042 | ₩3,109 | ₩3,028 | ₩3,082 | +1.32% | 5.8만 |
|---|
| 2025.12.09 | ₩2,827 | ₩3,015 | ₩2,827 | ₩3,002 | +6.16% | 9.5만 |
|---|
| 2025.12.08 | ₩2,854 | ₩2,854 | ₩2,760 | ₩2,827 | -0.94% | 5.4만 |
|---|
| 2025.12.05 | ₩2,814 | ₩2,894 | ₩2,707 | ₩2,841 | +0.95% | 18.6만 |
|---|
| 2025.12.04 | ₩2,747 | ₩2,881 | ₩2,720 | ₩2,861 | +4.15% | 75.8만 |
|---|
| 2025.12.03 | ₩2,707 | ₩2,754 | ₩2,707 | ₩2,734 | +0.99% | 10.9만 |
|---|
| 2025.12.02 | ₩2,720 | ₩2,747 | ₩2,680 | ₩2,747 | +0.99% | 5.2만 |
|---|
| 2025.12.01 | ₩2,720 | ₩2,747 | ₩2,640 | ₩2,707 | -0.49% | 3.6만 |
|---|
| 2025.11.28 | ₩2,667 | ₩2,747 | ₩2,653 | ₩2,720 | +2.01% | 3.2만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,707 | ₩2,640 | ₩2,673 | +1.27% | 3.2만 |
|---|
| 2025.11.25 | ₩2,707 | ₩2,708 | ₩2,640 | ₩2,640 | -2.48% | 3.4만 |
|---|
| 2025.11.24 | ₩2,693 | ₩2,734 | ₩2,657 | ₩2,700 | +0.25% | 5.7만 |
|---|
| 2025.11.21 | ₩2,693 | ₩2,747 | ₩2,656 | ₩2,693 | 0.00% | 4.5만 |
|---|
| 2025.11.20 | ₩2,707 | ₩2,793 | ₩2,667 | ₩2,693 | -0.50% | 3.6만 |
|---|
| 2025.11.19 | ₩2,787 | ₩2,814 | ₩2,680 | ₩2,774 | -0.48% | 7.1만 |
|---|
| 2025.11.18 | ₩2,747 | ₩2,868 | ₩2,626 | ₩2,841 | +3.41% | 14.5만 |
|---|
| 2025.11.17 | ₩2,653 | ₩2,740 | ₩2,559 | ₩2,640 | -0.51% | 6.9만 |
|---|
| 2025.11.14 | ₩2,667 | ₩2,747 | ₩2,653 | ₩2,680 | +0.50% | 4만 |
|---|
| 2025.11.13 | ₩2,774 | ₩2,774 | ₩2,653 | ₩2,653 | -4.35% | 5.9만 |
|---|
| 2025.11.12 | ₩2,720 | ₩2,814 | ₩2,695 | ₩2,814 | +3.45% | 3.8만 |
|---|
| 2025.11.11 | ₩2,693 | ₩2,814 | ₩2,693 | ₩2,774 | +2.99% | 5.8만 |
|---|
| 2025.11.10 | ₩2,653 | ₩2,762 | ₩2,653 | ₩2,720 | +2.53% | 5.5만 |
|---|
| 2025.11.07 | ₩2,649 | ₩2,747 | ₩2,600 | ₩2,667 | +0.66% | 10.5만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,693 | ₩2,573 | ₩2,626 | +1.03% | 9.1만 |
|---|
| 2025.11.05 | ₩2,640 | ₩2,651 | ₩2,586 | ₩2,586 | -2.03% | 4만 |
|---|
| 2025.11.04 | ₩2,546 | ₩2,734 | ₩2,519 | ₩2,653 | +4.21% | 12.9만 |
|---|
| 2025.11.03 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,573 | -5.88% | 12.5만 |
|---|
| 2025.10.31 | ₩2,827 | ₩2,881 | ₩2,613 | ₩2,760 | -2.37% | 40.3만 |
|---|
| 2025.10.30 | ₩2,787 | ₩3,069 | ₩2,787 | ₩2,988 | +7.21% | 540.4만 |
|---|
| 2025.10.29 | ₩3,444 | ₩3,564 | ₩2,774 | ₩2,774 | -19.46% | 54만 |
|---|
| 2025.10.28 | ₩3,484 | ₩3,665 | ₩3,484 | ₩3,511 | +0.77% | 8.2만 |
|---|
| 2025.10.27 | ₩3,631 | ₩3,658 | ₩3,497 | ₩3,564 | -1.85% | 22.6만 |
|---|
| 2025.10.24 | ₩3,471 | ₩3,819 | ₩3,430 | ₩3,631 | +4.63% | 45.1만 |
|---|
| 2025.10.23 | ₩3,243 | ₩3,504 | ₩3,243 | ₩3,471 | +7.02% | 12.6만 |
|---|
| 2025.10.22 | ₩3,243 | ₩3,518 | ₩3,189 | ₩3,310 | +2.07% | 39.1만 |
|---|
| 2025.10.21 | ₩3,176 | ₩3,457 | ₩3,176 | ₩3,404 | +7.17% | 50.4만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,377 | ₩3,216 | ₩3,256 | -2.80% | 27.3만 |
|---|
| 2025.10.17 | ₩3,189 | ₩3,350 | ₩3,189 | ₩3,270 | +2.52% | 26.6만 |
|---|
| 2025.10.16 | ₩3,283 | ₩3,377 | ₩3,183 | ₩3,350 | +2.04% | 82.4만 |
|---|
| 2025.10.15 | ₩2,827 | ₩3,243 | ₩2,827 | ₩3,176 | +12.32% | 97만 |
|---|
| 2025.10.14 | ₩2,760 | ₩2,975 | ₩2,680 | ₩2,881 | +4.37% | 44.3만 |
|---|
| 2025.10.13 | ₩2,720 | ₩2,814 | ₩2,693 | ₩2,787 | +2.46% | 37.8만 |
|---|
| 2025.10.10 | ₩2,774 | ₩2,972 | ₩2,720 | ₩2,868 | +3.38% | 124.9만 |
|---|