시장 데이터를 불러오는 중
전체 종목
머티리얼라이즈 ADR 과거 주가
Materialise NV - American Depositary Shares · MTLS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Materialise NV - American Depositary Shares · MTLS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,231 | ₩11,337 | ₩10,831 | ₩11,071 | -1.43% | 34.6만 |
| 2026.10.08 | ₩11,244 | ₩11,351 | ₩11,124 | ₩11,204 | -0.36% | 22.3만 |
| 2026.10.07 | ₩11,417 | ₩11,417 | ₩11,284 | ₩11,337 | -0.70% | 11.8만 |
| 2026.10.06 | ₩11,457 | ₩11,537 | ₩11,337 | ₩11,417 | -0.35% | 18.2만 |
| 2026.10.05 | ₩11,337 | ₩11,511 | ₩11,204 | ₩11,404 | +0.59% | 16.5만 |
| 2026.10.02 | ₩11,404 | ₩11,404 | ₩11,257 | ₩11,337 | -0.58% | 19.2만 |
| 2026.10.01 | ₩11,417 | ₩11,537 | ₩11,217 | ₩11,337 | -0.70% | 34.5만 |
| 2026.09.30 | ₩11,364 | ₩11,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,297 |
| ₩11,417 |
| +0.47% |
| 31.1만 |
| 2026.09.29 | ₩11,444 | ₩11,764 | ₩11,391 | ₩11,671 | +1.98% | 38.9만 |
|---|
| 2026.09.28 | ₩11,124 | ₩11,484 | ₩10,991 | ₩11,444 | +2.88% | 32.5만 |
|---|
| 2026.09.25 | ₩10,630 | ₩11,404 | ₩10,524 | ₩11,244 | +5.77% | 49.5만 |
|---|
| 2026.09.24 | ₩10,630 | ₩10,777 | ₩10,470 | ₩10,684 | +0.50% | 26.7만 |
|---|
| 2026.09.23 | ₩10,457 | ₩10,670 | ₩10,377 | ₩10,657 | +1.91% | 18.8만 |
|---|
| 2026.09.22 | ₩10,404 | ₩10,497 | ₩10,310 | ₩10,457 | +0.51% | 8.7만 |
|---|
| 2026.09.21 | ₩10,470 | ₩10,564 | ₩10,350 | ₩10,377 | -0.89% | 18.1만 |
|---|
| 2026.09.18 | ₩10,204 | ₩10,404 | ₩9,937 | ₩10,364 | +1.57% | 14.9만 |
|---|
| 2026.09.17 | ₩10,270 | ₩10,630 | ₩10,217 | ₩10,284 | +0.13% | 24.7만 |
|---|
| 2026.09.16 | ₩10,230 | ₩10,324 | ₩10,150 | ₩10,270 | +0.39% | 10.5만 |
|---|
| 2026.09.15 | ₩10,177 | ₩10,244 | ₩10,097 | ₩10,217 | +0.39% | 10.4만 |
|---|
| 2026.09.14 | ₩10,097 | ₩10,297 | ₩10,084 | ₩10,177 | +0.79% | 17.6만 |
|---|
| 2026.09.11 | ₩9,937 | ₩10,297 | ₩9,817 | ₩10,190 | +2.55% | 36.7만 |
|---|
| 2026.09.10 | ₩9,870 | ₩10,070 | ₩9,870 | ₩9,910 | +0.41% | 7.5만 |
|---|
| 2026.09.09 | ₩10,070 | ₩10,124 | ₩9,870 | ₩9,950 | -1.19% | 11.2만 |
|---|
| 2026.09.08 | ₩9,950 | ₩10,230 | ₩9,830 | ₩10,084 | +1.34% | 21.5만 |
|---|
| 2026.09.04 | ₩9,363 | ₩10,137 | ₩9,337 | ₩9,950 | +6.27% | 25.8만 |
|---|
| 2026.09.03 | ₩9,497 | ₩9,523 | ₩9,363 | ₩9,377 | -1.26% | 9만 |
|---|
| 2026.09.02 | ₩9,457 | ₩9,590 | ₩9,403 | ₩9,430 | -0.28% | 6.2만 |
|---|
| 2026.09.01 | ₩9,497 | ₩9,630 | ₩9,403 | ₩9,417 | -0.84% | 14.1만 |
|---|
| 2026.08.31 | ₩9,337 | ₩9,723 | ₩9,323 | ₩9,617 | +3.00% | 14.8만 |
|---|
| 2026.08.28 | ₩9,897 | ₩9,977 | ₩9,297 | ₩9,363 | -5.39% | 24.1만 |
|---|
| 2026.08.27 | ₩9,603 | ₩9,937 | ₩9,217 | ₩9,897 | +3.06% | 49.9만 |
|---|
| 2026.08.26 | ₩8,656 | ₩8,950 | ₩8,630 | ₩8,897 | +2.77% | 8.8만 |
|---|
| 2026.08.25 | ₩8,937 | ₩8,977 | ₩8,603 | ₩8,630 | -3.43% | 8.7만 |
|---|
| 2026.08.24 | ₩8,803 | ₩8,937 | ₩8,683 | ₩8,923 | +1.36% | 11.6만 |
|---|
| 2026.08.21 | ₩8,723 | ₩8,843 | ₩8,723 | ₩8,816 | +1.07% | 4.2만 |
|---|
| 2026.08.20 | ₩8,763 | ₩8,883 | ₩8,616 | ₩8,683 | -0.91% | 7.6만 |
|---|
| 2026.08.19 | ₩8,897 | ₩9,030 | ₩8,696 | ₩8,763 | -1.50% | 10.8만 |
|---|
| 2026.08.18 | ₩8,897 | ₩9,043 | ₩8,897 | ₩8,923 | +0.30% | 5.3만 |
|---|
| 2026.08.17 | ₩9,150 | ₩9,190 | ₩8,950 | ₩8,977 | -1.90% | 6.4만 |
|---|
| 2026.08.14 | ₩9,123 | ₩9,230 | ₩9,043 | ₩9,230 | +1.17% | 7.2만 |
|---|
| 2026.08.13 | ₩9,057 | ₩9,177 | ₩8,977 | ₩9,150 | +1.03% | 5.4만 |
|---|
| 2026.08.12 | ₩9,257 | ₩9,257 | ₩8,937 | ₩9,070 | -2.02% | 5.8만 |
|---|
| 2026.08.11 | ₩9,123 | ₩9,190 | ₩9,030 | ₩9,163 | +0.44% | 4.8만 |
|---|
| 2026.08.10 | ₩9,137 | ₩9,163 | ₩9,070 | ₩9,137 | 0.00% | 6.6만 |
|---|
| 2026.08.07 | ₩9,057 | ₩9,203 | ₩9,003 | ₩9,137 | +0.88% | 5.9만 |
|---|
| 2026.08.06 | ₩9,070 | ₩9,070 | ₩8,897 | ₩9,003 | -0.74% | 3.3만 |
|---|
| 2026.08.05 | ₩8,963 | ₩9,097 | ₩8,897 | ₩9,057 | +1.04% | 5.4만 |
|---|
| 2026.08.04 | ₩8,670 | ₩8,990 | ₩8,536 | ₩8,937 | +3.08% | 8.6만 |
|---|
| 2026.08.03 | ₩8,483 | ₩8,710 | ₩8,483 | ₩8,683 | +2.36% | 5.7만 |
|---|
| 2026.07.31 | ₩8,536 | ₩8,696 | ₩8,430 | ₩8,470 | -0.78% | 5.7만 |
|---|
| 2026.07.30 | ₩8,443 | ₩8,603 | ₩8,416 | ₩8,550 | +1.26% | 6.8만 |
|---|
| 2026.07.29 | ₩8,656 | ₩8,683 | ₩8,350 | ₩8,430 | -2.62% | 6.2만 |
|---|
| 2026.07.28 | ₩8,630 | ₩8,710 | ₩8,443 | ₩8,590 | -0.46% | 5.6만 |
|---|
| 2026.07.27 | ₩8,790 | ₩8,816 | ₩8,550 | ₩8,590 | -2.28% | 3.8만 |
|---|
| 2026.07.24 | ₩8,550 | ₩8,830 | ₩8,523 | ₩8,736 | +2.18% | 7.1만 |
|---|
| 2026.07.23 | ₩8,616 | ₩8,723 | ₩8,496 | ₩8,576 | -0.46% | 4.1만 |
|---|
| 2026.07.22 | ₩8,776 | ₩8,883 | ₩8,616 | ₩8,630 | -1.67% | 6만 |
|---|
| 2026.07.21 | ₩8,683 | ₩9,043 | ₩8,670 | ₩8,803 | +1.38% | 9.7만 |
|---|
| 2026.07.20 | ₩8,763 | ₩8,870 | ₩8,483 | ₩8,750 | -0.15% | 8.9만 |
|---|
| 2026.07.17 | ₩8,870 | ₩8,923 | ₩8,670 | ₩8,723 | -1.65% | 13.6만 |
|---|
| 2026.07.16 | ₩8,910 | ₩9,110 | ₩8,843 | ₩8,923 | +0.15% | 5.1만 |
|---|
| 2026.07.15 | ₩9,043 | ₩9,270 | ₩8,910 | ₩8,910 | -1.47% | 3.5만 |
|---|
| 2026.07.14 | ₩9,043 | ₩9,283 | ₩8,977 | ₩9,030 | -0.15% | 5.2만 |
|---|
| 2026.07.13 | ₩8,963 | ₩9,257 | ₩8,937 | ₩9,123 | +1.79% | 4.8만 |
|---|
| 2026.07.10 | ₩9,230 | ₩9,337 | ₩8,990 | ₩9,030 | -2.17% | 3.6만 |
|---|
| 2026.07.09 | ₩9,163 | ₩9,403 | ₩9,137 | ₩9,243 | +0.87% | 3.3만 |
|---|
| 2026.07.08 | ₩9,337 | ₩9,390 | ₩9,137 | ₩9,177 | -1.71% | 7.6만 |
|---|
| 2026.07.07 | ₩9,737 | ₩9,737 | ₩9,390 | ₩9,390 | -3.56% | 5.7만 |
|---|
| 2026.07.06 | ₩9,550 | ₩9,844 | ₩9,470 | ₩9,763 | +2.23% | 7.3만 |
|---|
| 2026.07.02 | ₩9,563 | ₩9,710 | ₩9,350 | ₩9,550 | -0.14% | 9.3만 |
|---|
| 2026.07.01 | ₩9,924 | ₩10,004 | ₩9,403 | ₩9,483 | -4.44% | 14.3만 |
|---|
| 2026.06.30 | ₩9,537 | ₩9,937 | ₩9,510 | ₩9,910 | +3.92% | 18.8만 |
|---|
| 2026.06.29 | ₩9,470 | ₩9,643 | ₩9,390 | ₩9,550 | +0.85% | 11.6만 |
|---|
| 2026.06.26 | ₩9,097 | ₩9,523 | ₩9,030 | ₩9,430 | +3.67% | 26.9만 |
|---|
| 2026.06.25 | ₩8,937 | ₩9,243 | ₩8,803 | ₩9,190 | +2.84% | 18.8만 |
|---|
| 2026.06.24 | ₩8,963 | ₩9,270 | ₩8,750 | ₩8,870 | -1.04% | 32.8만 |
|---|
| 2026.06.23 | ₩8,550 | ₩8,856 | ₩8,550 | ₩8,683 | +1.56% | 10.8만 |
|---|
| 2026.06.22 | ₩8,937 | ₩8,950 | ₩8,630 | ₩8,656 | -3.13% | 9.5만 |
|---|
| 2026.06.18 | ₩8,816 | ₩8,977 | ₩8,630 | ₩8,950 | +1.51% | 11.2만 |
|---|
| 2026.06.17 | ₩8,856 | ₩9,057 | ₩8,816 | ₩8,816 | -0.45% | 8.5만 |
|---|
| 2026.06.16 | ₩8,937 | ₩9,083 | ₩8,843 | ₩8,883 | -0.60% | 11.2만 |
|---|
| 2026.06.15 | ₩8,937 | ₩9,150 | ₩8,897 | ₩8,897 | -0.45% | 9.2만 |
|---|
| 2026.06.12 | ₩8,870 | ₩9,057 | ₩8,803 | ₩8,883 | +0.15% | 11만 |
|---|
| 2026.06.11 | ₩8,816 | ₩8,910 | ₩8,563 | ₩8,870 | +0.61% | 16.5만 |
|---|
| 2026.06.10 | ₩8,763 | ₩9,003 | ₩8,710 | ₩8,750 | -0.15% | 8.3만 |
|---|
| 2026.06.09 | ₩8,816 | ₩9,110 | ₩8,523 | ₩8,843 | +0.30% | 19.2만 |
|---|
| 2026.06.08 | ₩8,763 | ₩8,883 | ₩8,576 | ₩8,816 | +0.61% | 10.2만 |
|---|
| 2026.06.05 | ₩8,937 | ₩8,977 | ₩8,563 | ₩8,750 | -2.09% | 51.6만 |
|---|
| 2026.06.04 | ₩8,803 | ₩9,217 | ₩8,750 | ₩8,950 | +1.67% | 16.2만 |
|---|
| 2026.06.03 | ₩9,137 | ₩9,137 | ₩8,696 | ₩8,816 | -3.50% | 17.7만 |
|---|
| 2026.06.02 | ₩9,137 | ₩9,297 | ₩9,057 | ₩9,190 | +0.58% | 16.9만 |
|---|
| 2026.06.01 | ₩8,803 | ₩9,337 | ₩8,803 | ₩9,150 | +3.94% | 32.5만 |
|---|
| 2026.05.29 | ₩8,590 | ₩8,923 | ₩8,590 | ₩8,897 | +3.57% | 24.1만 |
|---|
| 2026.05.28 | ₩8,483 | ₩8,643 | ₩8,283 | ₩8,643 | +1.89% | 12.9만 |
|---|
| 2026.05.27 | ₩8,190 | ₩8,443 | ₩8,136 | ₩8,416 | +2.77% | 15.2만 |
|---|
| 2026.05.26 | ₩7,843 | ₩8,270 | ₩7,816 | ₩8,256 | +5.27% | 28.5만 |
|---|
| 2026.05.22 | ₩7,669 | ₩7,909 | ₩7,669 | ₩7,869 | +2.61% | 14.8만 |
|---|
| 2026.05.21 | ₩7,496 | ₩7,789 | ₩7,443 | ₩7,763 | +3.56% | 10.4만 |
|---|
| 2026.05.20 | ₩7,416 | ₩7,603 | ₩7,389 | ₩7,549 | +1.80% | 8.1만 |
|---|
| 2026.05.19 | ₩7,429 | ₩7,483 | ₩7,309 | ₩7,416 | -0.18% | 10.8만 |
|---|
| 2026.05.18 | ₩7,576 | ₩7,629 | ₩7,429 | ₩7,483 | -1.23% | 17.3만 |
|---|
| 2026.05.15 | ₩7,616 | ₩7,683 | ₩7,483 | ₩7,576 | -0.53% | 11.2만 |
|---|
| 2026.05.14 | ₩7,536 | ₩7,829 | ₩7,456 | ₩7,829 | +3.89% | 13.6만 |
|---|
| 2026.05.13 | ₩7,629 | ₩7,723 | ₩7,416 | ₩7,456 | -2.27% | 20.3만 |
|---|
| 2026.05.12 | ₩7,296 | ₩7,736 | ₩7,216 | ₩7,736 | +6.03% | 15.2만 |
|---|
| 2026.05.11 | ₩7,176 | ₩7,323 | ₩7,069 | ₩7,296 | +1.67% | 19.3만 |
|---|
| 2026.05.08 | ₩7,309 | ₩7,336 | ₩7,016 | ₩7,216 | -1.28% | 12.2만 |
|---|
| 2026.05.07 | ₩7,469 | ₩7,496 | ₩7,096 | ₩7,256 | -2.86% | 20.8만 |
|---|
| 2026.05.06 | ₩7,469 | ₩7,603 | ₩7,443 | ₩7,496 | +0.36% | 9.9만 |
|---|
| 2026.05.05 | ₩7,443 | ₩7,576 | ₩7,376 | ₩7,523 | +1.08% | 6.8만 |
|---|
| 2026.05.04 | ₩7,483 | ₩7,603 | ₩7,336 | ₩7,416 | -0.89% | 14.5만 |
|---|
| 2026.05.01 | ₩7,363 | ₩7,549 | ₩7,349 | ₩7,509 | +1.99% | 7.3만 |
|---|
| 2026.04.30 | ₩6,962 | ₩7,363 | ₩6,936 | ₩7,323 | +5.17% | 8.1만 |
|---|
| 2026.04.29 | ₩6,976 | ₩7,109 | ₩6,962 | ₩6,976 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩7,083 | ₩7,229 | ₩6,962 | ₩7,069 | -0.19% | 8.4만 |
|---|
| 2026.04.27 | ₩7,003 | ₩7,243 | ₩6,869 | ₩7,083 | +1.14% | 8.8만 |
|---|
| 2026.04.24 | ₩6,829 | ₩6,989 | ₩6,776 | ₩6,949 | +1.76% | 5.4만 |
|---|
| 2026.04.23 | ₩7,176 | ₩7,189 | ₩6,802 | ₩6,816 | -5.02% | 5.4만 |
|---|
| 2026.04.22 | ₩7,243 | ₩7,309 | ₩7,109 | ₩7,283 | +0.55% | 5.6만 |
|---|
| 2026.04.21 | ₩7,296 | ₩7,349 | ₩7,123 | ₩7,189 | -1.46% | 4.4만 |
|---|
| 2026.04.20 | ₩7,216 | ₩7,389 | ₩7,203 | ₩7,243 | +0.37% | 7.2만 |
|---|
| 2026.04.17 | ₩7,123 | ₩7,443 | ₩7,123 | ₩7,283 | +2.25% | 10.2만 |
|---|
| 2026.04.16 | ₩7,109 | ₩7,176 | ₩7,003 | ₩7,083 | -0.38% | 14.8만 |
|---|
| 2026.04.15 | ₩6,962 | ₩7,336 | ₩6,669 | ₩7,083 | +1.72% | 9.9만 |
|---|
| 2026.04.14 | ₩6,896 | ₩7,043 | ₩6,869 | ₩6,936 | +0.58% | 4.9만 |
|---|
| 2026.04.13 | ₩6,762 | ₩6,976 | ₩6,682 | ₩6,896 | +1.97% | 10만 |
|---|
| 2026.04.10 | ₩6,829 | ₩6,856 | ₩6,669 | ₩6,762 | -0.98% | 6만 |
|---|
| 2026.04.09 | ₩6,736 | ₩6,816 | ₩6,629 | ₩6,696 | -0.59% | 5.8만 |
|---|
| 2026.04.08 | ₩6,869 | ₩6,909 | ₩6,736 | ₩6,776 | -1.36% | 3.7만 |
|---|
| 2026.04.07 | ₩6,669 | ₩6,749 | ₩6,629 | ₩6,682 | +0.20% | 5.9만 |
|---|
| 2026.04.06 | ₩6,709 | ₩6,802 | ₩6,629 | ₩6,629 | -1.19% | 2.9만 |
|---|
| 2026.04.02 | ₩6,589 | ₩6,749 | ₩6,562 | ₩6,669 | +1.21% | 5.2만 |
|---|
| 2026.04.01 | ₩6,616 | ₩6,802 | ₩6,549 | ₩6,656 | +0.60% | 4.8만 |
|---|
| 2026.03.31 | ₩6,562 | ₩6,669 | ₩6,469 | ₩6,589 | +0.41% | 7.4만 |
|---|
| 2026.03.30 | ₩6,549 | ₩6,616 | ₩6,389 | ₩6,402 | -2.24% | 5.8만 |
|---|
| 2026.03.27 | ₩6,589 | ₩6,589 | ₩6,376 | ₩6,402 | -2.83% | 7.6만 |
|---|
| 2026.03.26 | ₩6,602 | ₩6,722 | ₩6,549 | ₩6,589 | -0.20% | 5.1만 |
|---|
| 2026.03.25 | ₩6,642 | ₩6,642 | ₩6,482 | ₩6,602 | -0.60% | 4.5만 |
|---|
| 2026.03.24 | ₩6,669 | ₩6,776 | ₩6,536 | ₩6,589 | -1.20% | 6.6만 |
|---|
| 2026.03.23 | ₩6,589 | ₩6,802 | ₩6,469 | ₩6,589 | 0.00% | 38.2만 |
|---|
| 2026.03.20 | ₩6,669 | ₩6,829 | ₩6,469 | ₩6,522 | -2.20% | 13.2만 |
|---|
| 2026.03.19 | ₩6,722 | ₩6,789 | ₩6,656 | ₩6,669 | -0.79% | 8.1만 |
|---|
| 2026.03.18 | ₩6,936 | ₩7,016 | ₩6,749 | ₩6,749 | -2.69% | 9.2만 |
|---|
| 2026.03.17 | ₩7,043 | ₩7,083 | ₩6,936 | ₩6,962 | -1.14% | 5.1만 |
|---|
| 2026.03.16 | ₩7,003 | ₩7,203 | ₩6,922 | ₩6,976 | -0.38% | 5.6만 |
|---|
| 2026.03.13 | ₩7,229 | ₩7,296 | ₩6,909 | ₩6,976 | -3.51% | 8.8만 |
|---|
| 2026.03.12 | ₩7,096 | ₩7,403 | ₩6,962 | ₩7,229 | +1.88% | 20.2만 |
|---|
| 2026.03.11 | ₩6,896 | ₩7,043 | ₩6,829 | ₩7,029 | +1.93% | 7.1만 |
|---|
| 2026.03.10 | ₩7,043 | ₩7,096 | ₩6,909 | ₩6,949 | -1.33% | 6만 |
|---|
| 2026.03.09 | ₩6,989 | ₩7,003 | ₩6,762 | ₩6,962 | -0.38% | 13.2만 |
|---|
| 2026.03.06 | ₩7,016 | ₩7,029 | ₩6,909 | ₩6,976 | -0.57% | 7.5만 |
|---|
| 2026.03.05 | ₩7,003 | ₩7,123 | ₩6,976 | ₩7,083 | +1.14% | 6.2만 |
|---|
| 2026.03.04 | ₩6,989 | ₩7,136 | ₩6,936 | ₩7,029 | +0.57% | 5.1만 |
|---|
| 2026.03.03 | ₩6,829 | ₩6,989 | ₩6,722 | ₩6,896 | +0.98% | 8.5만 |
|---|
| 2026.03.02 | ₩6,829 | ₩7,043 | ₩6,829 | ₩6,949 | +1.76% | 6.8만 |
|---|
| 2026.02.27 | ₩6,989 | ₩7,016 | ₩6,869 | ₩6,909 | -1.15% | 3.9만 |
|---|
| 2026.02.26 | ₩7,003 | ₩7,123 | ₩7,003 | ₩7,109 | +1.52% | 7.5만 |
|---|
| 2026.02.25 | ₩6,976 | ₩7,136 | ₩6,842 | ₩7,043 | +0.96% | 9.3만 |
|---|
| 2026.02.24 | ₩7,069 | ₩7,136 | ₩6,669 | ₩6,936 | -1.89% | 32.1만 |
|---|
| 2026.02.23 | ₩7,469 | ₩7,483 | ₩6,962 | ₩7,029 | -5.89% | 20.3만 |
|---|
| 2026.02.20 | ₩7,749 | ₩7,789 | ₩7,216 | ₩7,243 | -6.54% | 22.1만 |
|---|
| 2026.02.19 | ₩7,389 | ₩7,883 | ₩7,269 | ₩7,883 | +6.68% | 30만 |
|---|
| 2026.02.18 | ₩7,269 | ₩7,389 | ₩7,176 | ₩7,203 | -0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩7,469 | ₩7,576 | ₩7,136 | ₩7,189 | -3.75% | 14.7만 |
|---|
| 2026.02.13 | ₩7,256 | ₩7,563 | ₩7,256 | ₩7,536 | +3.86% | 8.1만 |
|---|
| 2026.02.12 | ₩7,509 | ₩7,549 | ₩7,109 | ₩7,269 | -3.20% | 15.2만 |
|---|
| 2026.02.11 | ₩7,603 | ₩7,656 | ₩7,336 | ₩7,349 | -3.33% | 8.3만 |
|---|
| 2026.02.10 | ₩7,536 | ₩7,643 | ₩7,456 | ₩7,483 | -0.71% | 10.4만 |
|---|
| 2026.02.09 | ₩7,523 | ₩7,576 | ₩7,336 | ₩7,496 | -0.35% | 10.4만 |
|---|
| 2026.02.06 | ₩7,016 | ₩7,403 | ₩7,016 | ₩7,349 | +4.75% | 10.8만 |
|---|
| 2026.02.05 | ₩7,123 | ₩7,176 | ₩6,856 | ₩6,882 | -3.37% | 12.3만 |
|---|
| 2026.02.04 | ₩7,163 | ₩7,216 | ₩6,936 | ₩7,029 | -1.86% | 16.6만 |
|---|
| 2026.02.03 | ₩7,376 | ₩7,416 | ₩6,989 | ₩7,136 | -3.25% | 18.8만 |
|---|
| 2026.02.02 | ₩7,309 | ₩7,549 | ₩7,309 | ₩7,416 | +1.46% | 7.2만 |
|---|
| 2026.01.30 | ₩7,403 | ₩7,469 | ₩7,269 | ₩7,349 | -0.72% | 9.4만 |
|---|
| 2026.01.29 | ₩7,509 | ₩7,523 | ₩7,189 | ₩7,403 | -1.42% | 20.3만 |
|---|
| 2026.01.28 | ₩7,656 | ₩7,723 | ₩7,456 | ₩7,483 | -2.26% | 9.2만 |
|---|
| 2026.01.27 | ₩7,709 | ₩7,749 | ₩7,549 | ₩7,643 | -0.87% | 10.5만 |
|---|
| 2026.01.26 | ₩7,509 | ₩7,709 | ₩7,509 | ₩7,696 | +2.49% | 8.6만 |
|---|
| 2026.01.23 | ₩7,669 | ₩7,669 | ₩7,456 | ₩7,496 | -2.26% | 5.7만 |
|---|
| 2026.01.22 | ₩7,483 | ₩7,829 | ₩7,483 | ₩7,656 | +2.32% | 20.2만 |
|---|
| 2026.01.21 | ₩7,483 | ₩7,523 | ₩7,296 | ₩7,363 | -1.60% | 13.2만 |
|---|
| 2026.01.20 | ₩7,403 | ₩7,683 | ₩7,336 | ₩7,456 | +0.72% | 14.1만 |
|---|
| 2026.01.16 | ₩7,523 | ₩7,629 | ₩7,416 | ₩7,523 | 0.00% | 8.8만 |
|---|
| 2026.01.15 | ₩7,363 | ₩7,549 | ₩7,336 | ₩7,456 | +1.27% | 9.9만 |
|---|
| 2026.01.14 | ₩7,616 | ₩7,616 | ₩7,256 | ₩7,296 | -4.20% | 14.2만 |
|---|
| 2026.01.13 | ₩7,616 | ₩7,736 | ₩7,576 | ₩7,643 | +0.35% | 11.3만 |
|---|
| 2026.01.12 | ₩7,683 | ₩7,683 | ₩7,403 | ₩7,549 | -1.74% | 35.4만 |
|---|
| 2026.01.09 | ₩7,896 | ₩7,909 | ₩7,629 | ₩7,696 | -2.53% | 9.4만 |
|---|
| 2026.01.08 | ₩8,016 | ₩8,083 | ₩7,829 | ₩7,843 | -2.16% | 9.3만 |
|---|
| 2026.01.07 | ₩8,070 | ₩8,283 | ₩7,963 | ₩8,110 | +0.50% | 21만 |
|---|
| 2026.01.06 | ₩7,576 | ₩8,403 | ₩7,483 | ₩8,283 | +9.33% | 46.6만 |
|---|
| 2026.01.05 | ₩7,323 | ₩7,603 | ₩7,163 | ₩7,589 | +3.64% | 35.5만 |
|---|
| 2026.01.02 | ₩7,469 | ₩7,496 | ₩7,216 | ₩7,269 | -2.68% | 14.2만 |
|---|
| 2025.12.31 | ₩7,363 | ₩7,496 | ₩7,336 | ₩7,403 | +0.54% | 11.5만 |
|---|
| 2025.12.30 | ₩7,403 | ₩7,523 | ₩7,349 | ₩7,349 | -0.72% | 10.4만 |
|---|
| 2025.12.29 | ₩7,456 | ₩7,576 | ₩7,349 | ₩7,416 | -0.54% | 10.8만 |
|---|
| 2025.12.26 | ₩7,483 | ₩7,483 | ₩7,363 | ₩7,429 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩7,509 | ₩7,563 | ₩7,469 | ₩7,509 | 0.00% | 3.7만 |
|---|
| 2025.12.23 | ₩7,643 | ₩7,669 | ₩7,483 | ₩7,509 | -1.75% | 6.9만 |
|---|
| 2025.12.22 | ₩7,563 | ₩7,669 | ₩7,536 | ₩7,589 | +0.35% | 11.7만 |
|---|
| 2025.12.19 | ₩7,643 | ₩7,723 | ₩7,509 | ₩7,589 | -0.70% | 11.2만 |
|---|
| 2025.12.18 | ₩7,349 | ₩7,736 | ₩7,349 | ₩7,669 | +4.36% | 28.1만 |
|---|
| 2025.12.17 | ₩7,509 | ₩7,616 | ₩7,189 | ₩7,203 | -4.09% | 10.7만 |
|---|
| 2025.12.16 | ₩7,483 | ₩7,603 | ₩7,483 | ₩7,536 | +0.71% | 2.8만 |
|---|
| 2025.12.15 | ₩7,589 | ₩7,603 | ₩7,416 | ₩7,483 | -1.41% | 13.5만 |
|---|
| 2025.12.12 | ₩7,776 | ₩7,776 | ₩7,469 | ₩7,576 | -2.57% | 38.2만 |
|---|
| 2025.12.11 | ₩7,763 | ₩7,829 | ₩7,656 | ₩7,816 | +0.69% | 13.1만 |
|---|
| 2025.12.10 | ₩7,709 | ₩7,856 | ₩7,696 | ₩7,723 | +0.17% | 18.2만 |
|---|
| 2025.12.09 | ₩7,736 | ₩7,816 | ₩7,723 | ₩7,723 | -0.17% | 7.8만 |
|---|
| 2025.12.08 | ₩7,869 | ₩8,070 | ₩7,763 | ₩7,816 | -0.68% | 17.1만 |
|---|
| 2025.12.05 | ₩7,963 | ₩7,990 | ₩7,736 | ₩7,789 | -2.18% | 16.2만 |
|---|
| 2025.12.04 | ₩8,083 | ₩8,083 | ₩7,816 | ₩7,963 | -1.49% | 32.8만 |
|---|
| 2025.12.03 | ₩8,070 | ₩8,096 | ₩7,883 | ₩8,070 | 0.00% | 16.1만 |
|---|
| 2025.12.02 | ₩7,990 | ₩8,110 | ₩7,950 | ₩8,043 | +0.67% | 14.8만 |
|---|
| 2025.12.01 | ₩8,083 | ₩8,096 | ₩7,829 | ₩7,856 | -2.81% | 10.6만 |
|---|
| 2025.11.28 | ₩8,136 | ₩8,243 | ₩7,990 | ₩8,043 | -1.15% | 8.4만 |
|---|
| 2025.11.26 | ₩8,110 | ₩8,190 | ₩8,003 | ₩8,030 | -0.99% | 6.2만 |
|---|
| 2025.11.25 | ₩7,883 | ₩8,150 | ₩7,776 | ₩8,110 | +2.88% | 11.3만 |
|---|
| 2025.11.24 | ₩7,990 | ₩8,150 | ₩7,816 | ₩7,869 | -1.50% | 9.5만 |
|---|
| 2025.11.21 | ₩7,763 | ₩8,096 | ₩7,763 | ₩7,963 | +2.58% | 10.9만 |
|---|
| 2025.11.20 | ₩8,163 | ₩8,376 | ₩7,776 | ₩7,803 | -4.41% | 14.8만 |
|---|
| 2025.11.19 | ₩8,310 | ₩8,536 | ₩8,003 | ₩8,030 | -3.37% | 17.2만 |
|---|
| 2025.11.18 | ₩7,869 | ₩8,296 | ₩7,869 | ₩8,296 | +5.42% | 11.3만 |
|---|
| 2025.11.17 | ₩8,070 | ₩8,190 | ₩7,816 | ₩7,923 | -1.82% | 11.3만 |
|---|
| 2025.11.14 | ₩7,976 | ₩8,176 | ₩7,869 | ₩8,016 | +0.50% | 15.8만 |
|---|
| 2025.11.13 | ₩7,923 | ₩8,256 | ₩7,909 | ₩8,150 | +2.86% | 13.2만 |
|---|
| 2025.11.12 | ₩7,950 | ₩8,216 | ₩7,829 | ₩7,936 | -0.17% | 11.1만 |
|---|
| 2025.11.11 | ₩8,136 | ₩8,136 | ₩7,869 | ₩7,909 | -2.79% | 16.1만 |
|---|
| 2025.11.10 | ₩7,803 | ₩8,256 | ₩7,803 | ₩8,096 | +3.76% | 12.2만 |
|---|
| 2025.11.07 | ₩7,763 | ₩8,163 | ₩7,509 | ₩7,709 | -0.69% | 10.6만 |
|---|
| 2025.11.06 | ₩8,230 | ₩8,416 | ₩7,803 | ₩7,816 | -5.02% | 17.8만 |
|---|
| 2025.11.05 | ₩8,470 | ₩8,523 | ₩8,190 | ₩8,270 | -2.36% | 13.9만 |
|---|
| 2025.11.04 | ₩8,590 | ₩8,763 | ₩8,390 | ₩8,523 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩8,563 | ₩9,070 | ₩8,363 | ₩8,803 | +2.80% | 27.2만 |
|---|
| 2025.10.31 | ₩7,589 | ₩8,536 | ₩7,589 | ₩8,536 | +12.48% | 39.8만 |
|---|
| 2025.10.30 | ₩7,736 | ₩7,963 | ₩7,496 | ₩7,549 | -2.41% | 27.4만 |
|---|
| 2025.10.29 | ₩7,603 | ₩7,763 | ₩7,269 | ₩7,309 | -3.86% | 17.4만 |
|---|
| 2025.10.28 | ₩7,963 | ₩8,190 | ₩7,469 | ₩7,603 | -4.52% | 39.5만 |
|---|
| 2025.10.27 | ₩8,056 | ₩8,336 | ₩7,896 | ₩7,923 | -1.66% | 22만 |
|---|
| 2025.10.24 | ₩8,176 | ₩8,203 | ₩8,003 | ₩8,056 | -1.47% | 6.4만 |
|---|
| 2025.10.23 | ₩7,936 | ₩8,150 | ₩7,923 | ₩8,110 | +2.18% | 7.4만 |
|---|
| 2025.10.22 | ₩8,190 | ₩8,256 | ₩7,776 | ₩7,909 | -3.42% | 12.3만 |
|---|
| 2025.10.21 | ₩8,310 | ₩8,470 | ₩8,110 | ₩8,190 | -1.44% | 9.9만 |
|---|
| 2025.10.20 | ₩8,070 | ₩8,363 | ₩8,070 | ₩8,336 | +3.31% | 15.1만 |
|---|
| 2025.10.17 | ₩8,003 | ₩8,256 | ₩7,923 | ₩8,030 | +0.33% | 17.6만 |
|---|
| 2025.10.16 | ₩8,216 | ₩8,550 | ₩8,136 | ₩8,150 | -0.81% | 60.6만 |
|---|
| 2025.10.15 | ₩8,030 | ₩8,376 | ₩7,883 | ₩8,243 | +2.66% | 24.4만 |
|---|
| 2025.10.14 | ₩7,776 | ₩8,190 | ₩7,616 | ₩8,043 | +3.43% | 19.8만 |
|---|
| 2025.10.13 | ₩7,869 | ₩7,976 | ₩7,709 | ₩7,856 | -0.17% | 10.7만 |
|---|
| 2025.10.10 | ₩8,270 | ₩8,350 | ₩7,709 | ₩7,723 | -6.61% | 18만 |
|---|