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 | ₩9,815 | ₩10,003 | ₩9,735 | ₩9,896 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,762 | ₩9,869 | ₩9,628 | ₩9,815 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,748 | ₩9,802 | ₩9,628 | ₩9,762 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,896 | ₩9,923 | ₩9,561 | ₩9,762 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,628 | ₩9,829 | ₩9,467 | ₩9,735 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,990 | ₩9,990 | ₩9,614 | ₩9,641 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,258 | ₩10,312 | ₩9,923 | ₩9,949 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,660 | ₩10,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,325 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,607 | ₩10,674 | ₩10,486 | ₩10,633 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,419 | ₩10,593 | ₩10,419 | ₩10,580 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,446 | ₩10,593 | ₩10,312 | ₩10,526 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,325 | ₩10,446 | ₩10,218 | ₩10,419 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,767 | ₩10,982 | ₩10,231 | ₩10,312 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,499 | ₩10,499 | ₩10,312 | ₩10,432 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,352 | ₩10,486 | ₩10,218 | ₩10,419 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,258 | ₩10,446 | ₩10,218 | ₩10,352 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,539 | ₩10,620 | ₩10,325 | ₩10,446 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,432 | ₩10,553 | ₩10,352 | ₩10,486 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,593 | ₩10,593 | ₩10,338 | ₩10,405 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,499 | ₩10,660 | ₩10,392 | ₩10,580 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,781 | ₩10,808 | ₩10,486 | ₩10,499 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,875 | ₩10,888 | ₩10,620 | ₩10,674 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,969 | ₩11,170 | ₩10,834 | ₩10,902 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,103 | ₩11,223 | ₩10,875 | ₩10,969 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,331 | ₩11,545 | ₩11,143 | ₩11,304 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,652 | ₩11,733 | ₩11,304 | ₩11,357 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,264 | ₩11,559 | ₩11,170 | ₩11,545 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,062 | ₩11,384 | ₩10,969 | ₩11,237 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,076 | ₩11,116 | ₩10,808 | ₩11,076 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,103 | ₩11,264 | ₩10,982 | ₩11,129 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,384 | ₩11,384 | ₩11,103 | ₩11,143 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,532 | ₩11,545 | ₩11,223 | ₩11,250 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,197 | ₩11,505 | ₩11,103 | ₩11,478 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,103 | ₩11,398 | ₩10,969 | ₩11,103 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,116 | ₩11,277 | ₩10,942 | ₩10,995 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,384 | ₩11,451 | ₩10,982 | ₩11,036 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,129 | ₩11,438 | ₩10,875 | ₩11,424 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,338 | ₩11,089 | ₩10,338 | ₩10,955 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,124 | ₩10,875 | ₩10,030 | ₩10,285 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,794 | ₩10,995 | ₩10,003 | ₩10,110 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,250 | ₩12,041 | ₩10,405 | ₩10,915 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,789 | ₩9,802 | ₩9,520 | ₩9,520 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,191 | ₩10,218 | ₩9,722 | ₩9,789 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,923 | ₩10,124 | ₩9,802 | ₩10,097 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,164 | ₩10,177 | ₩9,923 | ₩9,976 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,963 | ₩10,084 | ₩9,896 | ₩10,070 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,084 | ₩10,151 | ₩9,882 | ₩9,936 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,191 | ₩10,271 | ₩10,030 | ₩10,084 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,191 | ₩10,244 | ₩9,923 | ₩10,124 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩10,043 | ₩10,124 | ₩9,789 | ₩10,097 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,762 | ₩10,177 | ₩9,695 | ₩10,043 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,869 | ₩9,963 | ₩9,561 | ₩9,641 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,191 | ₩10,312 | ₩9,748 | ₩9,856 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,727 | ₩10,888 | ₩10,164 | ₩10,191 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,821 | ₩10,848 | ₩10,499 | ₩10,553 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,526 | ₩10,821 | ₩10,405 | ₩10,794 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,969 | ₩10,995 | ₩10,539 | ₩10,647 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,486 | ₩11,009 | ₩10,486 | ₩10,982 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,371 | ₩11,438 | ₩10,312 | ₩10,432 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,915 | ₩11,438 | ₩10,915 | ₩11,290 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,250 | ₩11,398 | ₩11,062 | ₩11,116 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,076 | ₩11,304 | ₩10,875 | ₩11,290 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,116 | ₩11,304 | ₩11,022 | ₩11,089 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,103 | ₩11,277 | ₩11,022 | ₩11,156 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,639 | ₩11,693 | ₩11,022 | ₩11,264 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,880 | ₩11,974 | ₩11,626 | ₩11,626 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,947 | ₩12,041 | ₩11,746 | ₩11,840 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,706 | ₩12,001 | ₩11,545 | ₩11,894 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,706 | ₩11,921 | ₩11,451 | ₩11,787 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,465 | ₩11,854 | ₩11,290 | ₩11,733 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,714 | ₩11,438 | ₩10,700 | ₩11,357 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,258 | ₩10,539 | ₩10,164 | ₩10,526 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,352 | ₩10,660 | ₩10,057 | ₩10,244 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,365 | ₩10,687 | ₩10,177 | ₩10,526 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,438 | ₩11,438 | ₩10,231 | ₩10,352 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,652 | ₩11,827 | ₩11,250 | ₩11,250 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,733 | ₩12,014 | ₩11,532 | ₩11,532 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,666 | ₩12,149 | ₩11,666 | ₩11,827 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,854 | ₩11,867 | ₩11,599 | ₩11,626 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,612 | ₩11,813 | ₩11,585 | ₩11,626 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,532 | ₩11,666 | ₩11,344 | ₩11,612 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,947 | ₩11,947 | ₩11,384 | ₩11,518 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩12,001 | ₩12,082 | ₩11,693 | ₩11,719 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,813 | ₩12,189 | ₩11,706 | ₩12,014 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,599 | ₩12,041 | ₩11,545 | ₩11,760 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,545 | ₩11,840 | ₩11,344 | ₩11,599 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,331 | ₩11,505 | ₩11,210 | ₩11,451 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,518 | ₩11,639 | ₩11,170 | ₩11,210 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,103 | ₩11,733 | ₩10,928 | ₩11,451 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,982 | ₩11,089 | ₩10,848 | ₩11,036 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,264 | ₩11,277 | ₩10,861 | ₩10,955 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,264 | ₩11,465 | ₩11,183 | ₩11,331 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,277 | ₩11,371 | ₩11,076 | ₩11,317 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,304 | ₩11,465 | ₩11,210 | ₩11,290 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,116 | ₩11,451 | ₩11,062 | ₩11,344 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,821 | ₩11,129 | ₩10,754 | ₩11,089 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,808 | ₩10,915 | ₩10,687 | ₩10,700 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,580 | ₩10,834 | ₩10,419 | ₩10,808 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,593 | ₩10,781 | ₩10,244 | ₩10,633 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,607 | ₩10,767 | ₩10,419 | ₩10,486 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,191 | ₩10,714 | ₩10,084 | ₩10,607 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,660 | ₩11,009 | ₩10,070 | ₩10,124 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,465 | ₩11,988 | ₩10,539 | ₩10,633 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,097 | ₩10,258 | ₩9,963 | ₩10,057 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,258 | ₩10,258 | ₩9,963 | ₩10,070 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,593 | ₩10,848 | ₩10,244 | ₩10,271 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,767 | ₩10,928 | ₩10,486 | ₩10,620 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,794 | ₩10,902 | ₩10,526 | ₩10,620 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,526 | ₩10,875 | ₩10,472 | ₩10,794 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,593 | ₩10,633 | ₩10,298 | ₩10,365 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,392 | ₩10,781 | ₩10,218 | ₩10,593 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,258 | ₩10,526 | ₩10,204 | ₩10,446 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,110 | ₩10,271 | ₩10,070 | ₩10,177 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,164 | ₩10,231 | ₩9,963 | ₩10,030 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,580 | ₩10,700 | ₩10,110 | ₩10,151 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,097 | ₩10,607 | ₩10,030 | ₩10,486 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,802 | ₩9,976 | ₩9,748 | ₩9,949 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩10,043 | ₩10,110 | ₩9,789 | ₩9,829 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩10,043 | ₩10,244 | ₩9,963 | ₩10,043 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,231 | ₩10,231 | ₩9,869 | ₩9,896 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,815 | ₩10,338 | ₩9,748 | ₩10,164 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,748 | ₩9,976 | ₩9,453 | ₩9,909 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,735 | ₩9,842 | ₩9,547 | ₩9,561 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,936 | ₩9,963 | ₩9,574 | ₩9,695 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,856 | ₩10,030 | ₩9,775 | ₩9,789 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,668 | ₩9,882 | ₩9,614 | ₩9,815 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,923 | ₩9,936 | ₩9,654 | ₩9,708 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,695 | ₩9,896 | ₩9,654 | ₩9,869 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,949 | ₩9,949 | ₩9,587 | ₩9,695 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,467 | ₩9,654 | ₩9,373 | ₩9,614 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,494 | ₩9,587 | ₩9,413 | ₩9,494 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,252 | ₩9,480 | ₩9,145 | ₩9,453 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,239 | ₩9,453 | ₩9,132 | ₩9,413 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,863 | ₩9,239 | ₩8,850 | ₩9,105 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩9,011 | ₩9,359 | ₩8,796 | ₩8,810 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,091 | ₩9,359 | ₩8,890 | ₩8,997 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,810 | ₩9,064 | ₩8,716 | ₩8,984 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,823 | ₩8,997 | ₩8,743 | ₩8,863 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,555 | ₩8,689 | ₩8,461 | ₩8,662 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,488 | ₩8,729 | ₩8,421 | ₩8,609 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,327 | ₩8,488 | ₩8,260 | ₩8,381 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,542 | ₩8,689 | ₩8,381 | ₩8,448 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,582 | ₩8,622 | ₩8,327 | ₩8,542 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,810 | ₩8,877 | ₩8,622 | ₩8,662 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,716 | ₩8,850 | ₩8,649 | ₩8,769 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,582 | ₩8,702 | ₩8,340 | ₩8,649 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,837 | ₩8,877 | ₩8,448 | ₩8,582 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩9,024 | ₩9,158 | ₩8,729 | ₩8,971 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,877 | ₩9,199 | ₩8,783 | ₩9,011 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,421 | ₩8,850 | ₩8,233 | ₩8,796 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,461 | ₩8,662 | ₩8,220 | ₩8,662 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,515 | ₩8,783 | ₩8,220 | ₩8,448 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,346 | ₩9,654 | ₩9,279 | ₩9,547 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,279 | ₩9,547 | ₩9,118 | ₩9,266 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,346 | ₩9,681 | ₩9,118 | ₩9,668 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,654 | ₩9,748 | ₩9,440 | ₩9,561 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,815 | ₩9,976 | ₩9,668 | ₩9,856 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,561 | ₩9,829 | ₩9,480 | ₩9,802 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,400 | ₩9,561 | ₩9,319 | ₩9,480 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,333 | ₩9,561 | ₩9,239 | ₩9,400 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,480 | ₩9,681 | ₩9,319 | ₩9,427 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,614 | ₩9,668 | ₩9,467 | ₩9,494 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,668 | ₩9,815 | ₩9,494 | ₩9,614 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,869 | ₩9,990 | ₩9,587 | ₩9,668 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,896 | ₩10,379 | ₩9,829 | ₩9,842 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩10,043 | ₩10,084 | ₩9,775 | ₩9,869 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,419 | ₩10,432 | ₩9,842 | ₩9,963 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,151 | ₩10,526 | ₩10,070 | ₩10,312 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,271 | ₩10,352 | ₩10,137 | ₩10,164 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩10,030 | ₩10,352 | ₩9,923 | ₩10,312 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,419 | ₩10,620 | ₩9,829 | ₩9,856 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩11,022 | ₩11,089 | ₩10,365 | ₩10,513 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩11,036 | ₩11,183 | ₩10,808 | ₩10,888 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,848 | ₩11,438 | ₩10,781 | ₩10,955 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,848 | ₩10,928 | ₩10,271 | ₩10,405 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,392 | ₩10,915 | ₩10,392 | ₩10,754 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,419 | ₩10,620 | ₩10,338 | ₩10,392 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,405 | ₩10,580 | ₩10,164 | ₩10,392 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,748 | ₩10,432 | ₩9,628 | ₩10,405 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,869 | ₩10,084 | ₩9,587 | ₩9,748 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,856 | ₩10,177 | ₩9,762 | ₩9,976 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,225 | ₩9,842 | ₩9,145 | ₩9,829 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,796 | ₩9,252 | ₩8,783 | ₩9,225 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,319 | ₩9,494 | ₩9,078 | ₩9,091 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,507 | ₩9,668 | ₩9,252 | ₩9,400 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,453 | ₩9,976 | ₩9,440 | ₩9,507 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,587 | ₩9,802 | ₩9,453 | ₩9,467 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,164 | ₩10,177 | ₩9,400 | ₩9,587 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,204 | ₩10,955 | ₩10,191 | ₩10,231 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,719 | ₩12,618 | ₩9,681 | ₩10,070 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,192 | ₩15,528 | ₩14,669 | ₩14,978 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,480 | ₩16,480 | ₩15,005 | ₩15,099 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,346 | ₩16,399 | ₩15,689 | ₩16,346 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,836 | ₩16,480 | ₩15,742 | ₩16,305 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,627 | ₩16,694 | ₩15,581 | ₩15,595 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,083 | ₩17,459 | ₩16,708 | ₩16,734 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,761 | ₩17,190 | ₩16,574 | ₩17,070 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,359 | ₩16,909 | ₩16,185 | ₩16,801 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,211 | ₩16,413 | ₩16,091 | ₩16,346 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,560 | ₩16,560 | ₩15,796 | ₩16,064 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,118 | ₩16,775 | ₩15,863 | ₩16,614 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,903 | ₩16,198 | ₩15,756 | ₩16,118 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,514 | ₩16,158 | ₩15,447 | ₩15,984 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,340 | ₩15,608 | ₩15,166 | ₩15,353 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,166 | ₩15,554 | ₩15,152 | ₩15,340 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,447 | ₩15,474 | ₩14,804 | ₩15,192 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,970 | ₩15,970 | ₩15,407 | ₩15,407 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,353 | ₩15,836 | ₩15,233 | ₩15,742 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,353 | ₩15,474 | ₩14,616 | ₩15,380 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,125 | ₩16,225 | ₩14,871 | ₩15,581 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,428 | ₩15,166 | ₩14,281 | ₩15,099 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,254 | ₩14,455 | ₩13,919 | ₩14,160 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,851 | ₩14,428 | ₩13,771 | ₩14,267 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,194 | ₩13,892 | ₩13,074 | ₩13,838 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,288 | ₩13,543 | ₩12,980 | ₩13,114 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩12,993 | ₩13,208 | ₩12,819 | ₩13,127 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,940 | ₩13,248 | ₩12,819 | ₩13,154 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,658 | ₩12,967 | ₩12,470 | ₩12,940 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩13,034 | ₩13,074 | ₩12,336 | ₩12,604 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩13,034 | ₩13,409 | ₩13,007 | ₩13,168 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,779 | ₩13,141 | ₩12,672 | ₩12,980 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,597 | ₩13,731 | ₩12,792 | ₩13,034 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,530 | ₩13,945 | ₩13,248 | ₩13,449 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,382 | ₩13,865 | ₩13,315 | ₩13,516 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,978 | ₩15,005 | ₩13,154 | ₩13,382 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,522 | ₩15,581 | ₩14,441 | ₩15,072 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,313 | ₩16,051 | ₩14,964 | ₩15,031 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,742 | ₩17,284 | ₩14,415 | ₩15,313 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,804 | ₩15,125 | ₩14,616 | ₩15,005 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,669 | ₩15,058 | ₩14,562 | ₩14,857 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,200 | ₩14,549 | ₩14,093 | ₩14,428 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,085 | ₩15,112 | ₩14,321 | ₩14,455 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,233 | ₩15,474 | ₩14,911 | ₩14,964 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩15,005 | ₩15,662 | ₩14,830 | ₩15,313 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩15,045 | ₩15,501 | ₩14,576 | ₩15,474 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,849 | ₩15,957 | ₩14,683 | ₩14,924 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,259 | ₩15,957 | ₩15,233 | ₩15,581 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,978 | ₩15,689 | ₩14,696 | ₩15,166 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,621 | ₩15,876 | ₩14,857 | ₩14,938 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,152 | ₩15,179 | ₩14,643 | ₩14,817 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,206 | ₩15,514 | ₩14,844 | ₩14,978 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,152 | ₩15,300 | ₩14,710 | ₩15,166 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,568 | ₩15,715 | ₩14,777 | ₩15,018 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,426 | ₩16,694 | ₩15,501 | ₩15,621 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,796 | ₩16,842 | ₩15,045 | ₩16,305 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,409 | ₩13,691 | ₩13,235 | ₩13,650 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,281 | ₩14,428 | ₩13,463 | ₩13,516 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,173 | ₩14,669 | ₩14,173 | ₩14,227 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,079 | ₩14,374 | ₩13,945 | ₩14,133 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,495 | ₩14,576 | ₩13,932 | ₩14,187 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,723 | ₩14,830 | ₩14,146 | ₩14,388 | -2.28% | 194.4만 |
|---|