시장 데이터를 불러오는 중
전체 종목
코메딕스 과거 주가
CorMedix Inc. - Common Stock · CRMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CorMedix Inc. - Common Stock · CRMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,768 | ₩9,955 | ₩9,688 | ₩9,848 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,715 | ₩9,822 | ₩9,582 | ₩9,768 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,702 | ₩9,755 | ₩9,582 | ₩9,715 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,848 | ₩9,875 | ₩9,515 | ₩9,715 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,582 | ₩9,782 | ₩9,421 | ₩9,688 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,942 | ₩9,942 | ₩9,568 | ₩9,595 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,209 | ₩10,262 | ₩9,875 | ₩9,902 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,609 | ₩10,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,275 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,556 | ₩10,622 | ₩10,436 | ₩10,582 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,369 | ₩10,542 | ₩10,369 | ₩10,529 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,396 | ₩10,542 | ₩10,262 | ₩10,476 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,275 | ₩10,396 | ₩10,169 | ₩10,369 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,716 | ₩10,929 | ₩10,182 | ₩10,262 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,449 | ₩10,449 | ₩10,262 | ₩10,382 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,302 | ₩10,436 | ₩10,169 | ₩10,369 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,209 | ₩10,396 | ₩10,169 | ₩10,302 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,489 | ₩10,569 | ₩10,275 | ₩10,396 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,382 | ₩10,502 | ₩10,302 | ₩10,436 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,542 | ₩10,542 | ₩10,289 | ₩10,356 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,449 | ₩10,609 | ₩10,342 | ₩10,529 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,729 | ₩10,756 | ₩10,436 | ₩10,449 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,823 | ₩10,836 | ₩10,569 | ₩10,622 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,916 | ₩11,116 | ₩10,783 | ₩10,849 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,049 | ₩11,170 | ₩10,823 | ₩10,916 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,276 | ₩11,490 | ₩11,090 | ₩11,250 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,597 | ₩11,677 | ₩11,250 | ₩11,303 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,210 | ₩11,503 | ₩11,116 | ₩11,490 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,009 | ₩11,330 | ₩10,916 | ₩11,183 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,023 | ₩11,063 | ₩10,756 | ₩11,023 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,049 | ₩11,210 | ₩10,929 | ₩11,076 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,330 | ₩11,330 | ₩11,049 | ₩11,090 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,477 | ₩11,490 | ₩11,170 | ₩11,196 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,143 | ₩11,450 | ₩11,049 | ₩11,423 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,049 | ₩11,343 | ₩10,916 | ₩11,049 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,063 | ₩11,223 | ₩10,889 | ₩10,943 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,330 | ₩11,396 | ₩10,929 | ₩10,983 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,076 | ₩11,383 | ₩10,823 | ₩11,370 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,289 | ₩11,036 | ₩10,289 | ₩10,903 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,075 | ₩10,823 | ₩9,982 | ₩10,235 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,743 | ₩10,943 | ₩9,955 | ₩10,062 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,196 | ₩11,984 | ₩10,356 | ₩10,863 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,742 | ₩9,755 | ₩9,475 | ₩9,475 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,142 | ₩10,169 | ₩9,675 | ₩9,742 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,875 | ₩10,075 | ₩9,755 | ₩10,049 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,115 | ₩10,129 | ₩9,875 | ₩9,929 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,915 | ₩10,035 | ₩9,848 | ₩10,022 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,035 | ₩10,102 | ₩9,835 | ₩9,888 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,142 | ₩10,222 | ₩9,982 | ₩10,035 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,142 | ₩10,195 | ₩9,875 | ₩10,075 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩9,995 | ₩10,075 | ₩9,742 | ₩10,049 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,715 | ₩10,129 | ₩9,648 | ₩9,995 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,822 | ₩9,915 | ₩9,515 | ₩9,595 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,142 | ₩10,262 | ₩9,702 | ₩9,808 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,676 | ₩10,836 | ₩10,115 | ₩10,142 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,769 | ₩10,796 | ₩10,449 | ₩10,502 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,476 | ₩10,769 | ₩10,356 | ₩10,743 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,916 | ₩10,943 | ₩10,489 | ₩10,596 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,436 | ₩10,956 | ₩10,436 | ₩10,929 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,316 | ₩11,383 | ₩10,262 | ₩10,382 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,863 | ₩11,383 | ₩10,863 | ₩11,236 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,196 | ₩11,343 | ₩11,009 | ₩11,063 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,023 | ₩11,250 | ₩10,823 | ₩11,236 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,063 | ₩11,250 | ₩10,969 | ₩11,036 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,049 | ₩11,223 | ₩10,969 | ₩11,103 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,583 | ₩11,637 | ₩10,969 | ₩11,210 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,823 | ₩11,917 | ₩11,570 | ₩11,570 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,890 | ₩11,984 | ₩11,690 | ₩11,783 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,650 | ₩11,944 | ₩11,490 | ₩11,837 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,650 | ₩11,864 | ₩11,396 | ₩11,730 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,410 | ₩11,797 | ₩11,236 | ₩11,677 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,662 | ₩11,383 | ₩10,649 | ₩11,303 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,209 | ₩10,489 | ₩10,115 | ₩10,476 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,302 | ₩10,609 | ₩10,009 | ₩10,195 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,316 | ₩10,636 | ₩10,129 | ₩10,476 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,383 | ₩11,383 | ₩10,182 | ₩10,302 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,597 | ₩11,770 | ₩11,196 | ₩11,196 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,677 | ₩11,957 | ₩11,477 | ₩11,477 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,610 | ₩12,090 | ₩11,610 | ₩11,770 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,797 | ₩11,810 | ₩11,543 | ₩11,570 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,557 | ₩11,757 | ₩11,530 | ₩11,570 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,477 | ₩11,610 | ₩11,290 | ₩11,557 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,890 | ₩11,890 | ₩11,330 | ₩11,463 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩11,944 | ₩12,024 | ₩11,637 | ₩11,663 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,757 | ₩12,130 | ₩11,650 | ₩11,957 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,543 | ₩11,984 | ₩11,490 | ₩11,703 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,490 | ₩11,783 | ₩11,290 | ₩11,543 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,276 | ₩11,450 | ₩11,156 | ₩11,396 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,463 | ₩11,583 | ₩11,116 | ₩11,156 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,049 | ₩11,677 | ₩10,876 | ₩11,396 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,929 | ₩11,036 | ₩10,796 | ₩10,983 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,210 | ₩11,223 | ₩10,809 | ₩10,903 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,210 | ₩11,410 | ₩11,130 | ₩11,276 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,223 | ₩11,316 | ₩11,023 | ₩11,263 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,250 | ₩11,410 | ₩11,156 | ₩11,236 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,063 | ₩11,396 | ₩11,009 | ₩11,290 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,769 | ₩11,076 | ₩10,703 | ₩11,036 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,756 | ₩10,863 | ₩10,636 | ₩10,649 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,529 | ₩10,783 | ₩10,369 | ₩10,756 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,542 | ₩10,729 | ₩10,195 | ₩10,582 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,556 | ₩10,716 | ₩10,369 | ₩10,436 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,142 | ₩10,662 | ₩10,035 | ₩10,556 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,609 | ₩10,956 | ₩10,022 | ₩10,075 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,410 | ₩11,930 | ₩10,489 | ₩10,582 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,049 | ₩10,209 | ₩9,915 | ₩10,009 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,209 | ₩10,209 | ₩9,915 | ₩10,022 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,542 | ₩10,796 | ₩10,195 | ₩10,222 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,716 | ₩10,876 | ₩10,436 | ₩10,569 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,743 | ₩10,849 | ₩10,476 | ₩10,569 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,476 | ₩10,823 | ₩10,422 | ₩10,743 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,542 | ₩10,582 | ₩10,249 | ₩10,316 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,342 | ₩10,729 | ₩10,169 | ₩10,542 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,209 | ₩10,476 | ₩10,155 | ₩10,396 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,062 | ₩10,222 | ₩10,022 | ₩10,129 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,115 | ₩10,182 | ₩9,915 | ₩9,982 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,529 | ₩10,649 | ₩10,062 | ₩10,102 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,049 | ₩10,556 | ₩9,982 | ₩10,436 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,755 | ₩9,929 | ₩9,702 | ₩9,902 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩9,995 | ₩10,062 | ₩9,742 | ₩9,782 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩9,995 | ₩10,195 | ₩9,915 | ₩9,995 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,182 | ₩10,182 | ₩9,822 | ₩9,848 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,768 | ₩10,289 | ₩9,702 | ₩10,115 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,702 | ₩9,929 | ₩9,408 | ₩9,862 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,688 | ₩9,795 | ₩9,501 | ₩9,515 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,888 | ₩9,915 | ₩9,528 | ₩9,648 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,808 | ₩9,982 | ₩9,728 | ₩9,742 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,622 | ₩9,835 | ₩9,568 | ₩9,768 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,875 | ₩9,888 | ₩9,608 | ₩9,662 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,648 | ₩9,848 | ₩9,608 | ₩9,822 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,902 | ₩9,902 | ₩9,542 | ₩9,648 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,421 | ₩9,608 | ₩9,328 | ₩9,568 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,448 | ₩9,542 | ₩9,368 | ₩9,448 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,208 | ₩9,435 | ₩9,101 | ₩9,408 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,195 | ₩9,408 | ₩9,088 | ₩9,368 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,821 | ₩9,195 | ₩8,808 | ₩9,061 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩8,968 | ₩9,315 | ₩8,754 | ₩8,768 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,048 | ₩9,315 | ₩8,848 | ₩8,954 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,768 | ₩9,021 | ₩8,674 | ₩8,941 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,781 | ₩8,954 | ₩8,701 | ₩8,821 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,514 | ₩8,647 | ₩8,421 | ₩8,621 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,447 | ₩8,687 | ₩8,381 | ₩8,567 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,287 | ₩8,447 | ₩8,220 | ₩8,341 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,501 | ₩8,647 | ₩8,341 | ₩8,407 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,541 | ₩8,581 | ₩8,287 | ₩8,501 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,768 | ₩8,834 | ₩8,581 | ₩8,621 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,674 | ₩8,808 | ₩8,607 | ₩8,727 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,541 | ₩8,661 | ₩8,300 | ₩8,607 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,794 | ₩8,834 | ₩8,407 | ₩8,541 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩8,981 | ₩9,114 | ₩8,687 | ₩8,928 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,834 | ₩9,155 | ₩8,741 | ₩8,968 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,381 | ₩8,808 | ₩8,194 | ₩8,754 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,421 | ₩8,621 | ₩8,180 | ₩8,621 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,474 | ₩8,741 | ₩8,180 | ₩8,407 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,301 | ₩9,608 | ₩9,235 | ₩9,501 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,235 | ₩9,501 | ₩9,074 | ₩9,221 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,301 | ₩9,635 | ₩9,074 | ₩9,622 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,608 | ₩9,702 | ₩9,395 | ₩9,515 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,768 | ₩9,929 | ₩9,622 | ₩9,808 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,515 | ₩9,782 | ₩9,435 | ₩9,755 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,355 | ₩9,515 | ₩9,275 | ₩9,435 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,288 | ₩9,515 | ₩9,195 | ₩9,355 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,435 | ₩9,635 | ₩9,275 | ₩9,381 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,568 | ₩9,622 | ₩9,421 | ₩9,448 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,622 | ₩9,768 | ₩9,448 | ₩9,568 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,822 | ₩9,942 | ₩9,542 | ₩9,622 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,848 | ₩10,329 | ₩9,782 | ₩9,795 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩9,995 | ₩10,035 | ₩9,728 | ₩9,822 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,369 | ₩10,382 | ₩9,795 | ₩9,915 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,102 | ₩10,476 | ₩10,022 | ₩10,262 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,222 | ₩10,302 | ₩10,089 | ₩10,115 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩9,982 | ₩10,302 | ₩9,875 | ₩10,262 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,369 | ₩10,569 | ₩9,782 | ₩9,808 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩10,969 | ₩11,036 | ₩10,316 | ₩10,462 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩10,983 | ₩11,130 | ₩10,756 | ₩10,836 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,796 | ₩11,383 | ₩10,729 | ₩10,903 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,796 | ₩10,876 | ₩10,222 | ₩10,356 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,342 | ₩10,863 | ₩10,342 | ₩10,703 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,369 | ₩10,569 | ₩10,289 | ₩10,342 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,356 | ₩10,529 | ₩10,115 | ₩10,342 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,702 | ₩10,382 | ₩9,582 | ₩10,356 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,822 | ₩10,035 | ₩9,542 | ₩9,702 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,808 | ₩10,129 | ₩9,715 | ₩9,929 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,181 | ₩9,795 | ₩9,101 | ₩9,782 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,754 | ₩9,208 | ₩8,741 | ₩9,181 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,275 | ₩9,448 | ₩9,034 | ₩9,048 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,461 | ₩9,622 | ₩9,208 | ₩9,355 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,408 | ₩9,929 | ₩9,395 | ₩9,461 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,542 | ₩9,755 | ₩9,408 | ₩9,421 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,115 | ₩10,129 | ₩9,355 | ₩9,542 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,155 | ₩10,903 | ₩10,142 | ₩10,182 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,663 | ₩12,557 | ₩9,635 | ₩10,022 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,120 | ₩15,453 | ₩14,599 | ₩14,906 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,401 | ₩16,401 | ₩14,933 | ₩15,026 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,267 | ₩16,321 | ₩15,613 | ₩16,267 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,760 | ₩16,401 | ₩15,667 | ₩16,227 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,548 | ₩16,614 | ₩15,507 | ₩15,520 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,001 | ₩17,375 | ₩16,628 | ₩16,654 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,681 | ₩17,108 | ₩16,494 | ₩16,988 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,281 | ₩16,828 | ₩16,107 | ₩16,721 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,134 | ₩16,334 | ₩16,014 | ₩16,267 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,481 | ₩16,481 | ₩15,720 | ₩15,987 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,040 | ₩16,694 | ₩15,787 | ₩16,534 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,827 | ₩16,121 | ₩15,680 | ₩16,040 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,440 | ₩16,080 | ₩15,373 | ₩15,907 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,266 | ₩15,533 | ₩15,093 | ₩15,280 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,093 | ₩15,480 | ₩15,080 | ₩15,266 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,373 | ₩15,400 | ₩14,733 | ₩15,120 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,894 | ₩15,894 | ₩15,333 | ₩15,333 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,280 | ₩15,760 | ₩15,160 | ₩15,667 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,280 | ₩15,400 | ₩14,546 | ₩15,306 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,053 | ₩16,147 | ₩14,799 | ₩15,507 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,359 | ₩15,093 | ₩14,212 | ₩15,026 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,186 | ₩14,386 | ₩13,852 | ₩14,092 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,785 | ₩14,359 | ₩13,705 | ₩14,199 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,131 | ₩13,825 | ₩13,011 | ₩13,772 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,225 | ₩13,478 | ₩12,918 | ₩13,051 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩12,931 | ₩13,145 | ₩12,758 | ₩13,065 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,878 | ₩13,185 | ₩12,758 | ₩13,091 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,597 | ₩12,904 | ₩12,411 | ₩12,878 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩12,971 | ₩13,011 | ₩12,277 | ₩12,544 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩12,971 | ₩13,345 | ₩12,944 | ₩13,105 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,718 | ₩13,078 | ₩12,611 | ₩12,918 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,532 | ₩13,665 | ₩12,731 | ₩12,971 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,465 | ₩13,879 | ₩13,185 | ₩13,385 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,318 | ₩13,799 | ₩13,251 | ₩13,452 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,906 | ₩14,933 | ₩13,091 | ₩13,318 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,452 | ₩15,507 | ₩14,372 | ₩15,000 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,240 | ₩15,974 | ₩14,893 | ₩14,960 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,667 | ₩17,201 | ₩14,346 | ₩15,240 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,733 | ₩15,053 | ₩14,546 | ₩14,933 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,599 | ₩14,986 | ₩14,492 | ₩14,786 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,132 | ₩14,479 | ₩14,025 | ₩14,359 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,013 | ₩15,040 | ₩14,252 | ₩14,386 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,160 | ₩15,400 | ₩14,839 | ₩14,893 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩14,933 | ₩15,587 | ₩14,759 | ₩15,240 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩14,973 | ₩15,427 | ₩14,506 | ₩15,400 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,774 | ₩15,880 | ₩14,613 | ₩14,853 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,186 | ₩15,880 | ₩15,160 | ₩15,507 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,906 | ₩15,613 | ₩14,626 | ₩15,093 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,547 | ₩15,800 | ₩14,786 | ₩14,866 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,080 | ₩15,106 | ₩14,573 | ₩14,746 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,133 | ₩15,440 | ₩14,773 | ₩14,906 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,080 | ₩15,226 | ₩14,639 | ₩15,093 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,493 | ₩15,640 | ₩14,706 | ₩14,946 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,347 | ₩16,614 | ₩15,427 | ₩15,547 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,720 | ₩16,761 | ₩14,973 | ₩16,227 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,345 | ₩13,625 | ₩13,171 | ₩13,585 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,212 | ₩14,359 | ₩13,398 | ₩13,452 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,105 | ₩14,599 | ₩14,105 | ₩14,159 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,012 | ₩14,306 | ₩13,879 | ₩14,065 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,426 | ₩14,506 | ₩13,865 | ₩14,119 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,653 | ₩14,759 | ₩14,079 | ₩14,319 | -2.28% | 194.4만 |
|---|