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 | ₩9,820 | ₩10,008 | ₩9,740 | ₩9,901 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,766 | ₩9,874 | ₩9,632 | ₩9,820 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,753 | ₩9,807 | ₩9,632 | ₩9,766 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,901 | ₩9,927 | ₩9,565 | ₩9,766 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,632 | ₩9,833 | ₩9,471 | ₩9,740 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,994 | ₩9,994 | ₩9,619 | ₩9,646 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,263 | ₩10,316 | ₩9,927 | ₩9,954 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,665 | ₩10,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,330 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,612 | ₩10,679 | ₩10,491 | ₩10,638 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,424 | ₩10,598 | ₩10,424 | ₩10,585 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,451 | ₩10,598 | ₩10,316 | ₩10,531 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,330 | ₩10,451 | ₩10,223 | ₩10,424 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,773 | ₩10,987 | ₩10,236 | ₩10,316 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,504 | ₩10,504 | ₩10,316 | ₩10,437 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,357 | ₩10,491 | ₩10,223 | ₩10,424 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,263 | ₩10,451 | ₩10,223 | ₩10,357 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,545 | ₩10,625 | ₩10,330 | ₩10,451 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,437 | ₩10,558 | ₩10,357 | ₩10,491 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,598 | ₩10,598 | ₩10,343 | ₩10,410 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,504 | ₩10,665 | ₩10,397 | ₩10,585 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,786 | ₩10,813 | ₩10,491 | ₩10,504 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,880 | ₩10,893 | ₩10,625 | ₩10,679 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,974 | ₩11,175 | ₩10,840 | ₩10,907 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,108 | ₩11,229 | ₩10,880 | ₩10,974 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,336 | ₩11,551 | ₩11,148 | ₩11,309 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,658 | ₩11,738 | ₩11,309 | ₩11,363 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,269 | ₩11,564 | ₩11,175 | ₩11,551 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,068 | ₩11,390 | ₩10,974 | ₩11,242 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,081 | ₩11,121 | ₩10,813 | ₩11,081 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,108 | ₩11,269 | ₩10,987 | ₩11,135 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,390 | ₩11,390 | ₩11,108 | ₩11,148 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,537 | ₩11,551 | ₩11,229 | ₩11,256 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,202 | ₩11,510 | ₩11,108 | ₩11,484 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,108 | ₩11,403 | ₩10,974 | ₩11,108 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,121 | ₩11,282 | ₩10,947 | ₩11,001 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,390 | ₩11,457 | ₩10,987 | ₩11,041 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,135 | ₩11,443 | ₩10,880 | ₩11,430 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,343 | ₩11,095 | ₩10,343 | ₩10,960 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,129 | ₩10,880 | ₩10,035 | ₩10,290 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,799 | ₩11,001 | ₩10,008 | ₩10,115 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,256 | ₩12,047 | ₩10,410 | ₩10,920 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,793 | ₩9,807 | ₩9,525 | ₩9,525 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,196 | ₩10,223 | ₩9,726 | ₩9,793 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,927 | ₩10,129 | ₩9,807 | ₩10,102 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,169 | ₩10,182 | ₩9,927 | ₩9,981 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,968 | ₩10,088 | ₩9,901 | ₩10,075 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,088 | ₩10,155 | ₩9,887 | ₩9,941 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,196 | ₩10,276 | ₩10,035 | ₩10,088 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,196 | ₩10,249 | ₩9,927 | ₩10,129 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩10,048 | ₩10,129 | ₩9,793 | ₩10,102 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,766 | ₩10,182 | ₩9,699 | ₩10,048 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,874 | ₩9,968 | ₩9,565 | ₩9,646 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,196 | ₩10,316 | ₩9,753 | ₩9,860 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,732 | ₩10,893 | ₩10,169 | ₩10,196 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,826 | ₩10,853 | ₩10,504 | ₩10,558 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,531 | ₩10,826 | ₩10,410 | ₩10,799 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,974 | ₩11,001 | ₩10,545 | ₩10,652 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,491 | ₩11,014 | ₩10,491 | ₩10,987 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,376 | ₩11,443 | ₩10,316 | ₩10,437 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,920 | ₩11,443 | ₩10,920 | ₩11,296 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,256 | ₩11,403 | ₩11,068 | ₩11,121 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,081 | ₩11,309 | ₩10,880 | ₩11,296 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,121 | ₩11,309 | ₩11,027 | ₩11,095 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,108 | ₩11,282 | ₩11,027 | ₩11,162 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,645 | ₩11,698 | ₩11,027 | ₩11,269 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,886 | ₩11,980 | ₩11,631 | ₩11,631 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,953 | ₩12,047 | ₩11,752 | ₩11,846 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,712 | ₩12,007 | ₩11,551 | ₩11,899 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,712 | ₩11,926 | ₩11,457 | ₩11,792 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,470 | ₩11,859 | ₩11,296 | ₩11,738 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,719 | ₩11,443 | ₩10,705 | ₩11,363 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,263 | ₩10,545 | ₩10,169 | ₩10,531 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,357 | ₩10,665 | ₩10,062 | ₩10,249 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,370 | ₩10,692 | ₩10,182 | ₩10,531 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,443 | ₩11,443 | ₩10,236 | ₩10,357 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,658 | ₩11,832 | ₩11,256 | ₩11,256 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,738 | ₩12,020 | ₩11,537 | ₩11,537 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,671 | ₩12,154 | ₩11,671 | ₩11,832 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,859 | ₩11,873 | ₩11,604 | ₩11,631 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,618 | ₩11,819 | ₩11,591 | ₩11,631 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,537 | ₩11,671 | ₩11,349 | ₩11,618 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,953 | ₩11,953 | ₩11,390 | ₩11,524 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩12,007 | ₩12,087 | ₩11,698 | ₩11,725 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,819 | ₩12,195 | ₩11,712 | ₩12,020 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,604 | ₩12,047 | ₩11,551 | ₩11,765 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,551 | ₩11,846 | ₩11,349 | ₩11,604 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,336 | ₩11,510 | ₩11,215 | ₩11,457 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,524 | ₩11,645 | ₩11,175 | ₩11,215 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,108 | ₩11,738 | ₩10,934 | ₩11,457 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,987 | ₩11,095 | ₩10,853 | ₩11,041 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,269 | ₩11,282 | ₩10,866 | ₩10,960 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,269 | ₩11,470 | ₩11,188 | ₩11,336 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,282 | ₩11,376 | ₩11,081 | ₩11,323 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,309 | ₩11,470 | ₩11,215 | ₩11,296 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,121 | ₩11,457 | ₩11,068 | ₩11,349 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,826 | ₩11,135 | ₩10,759 | ₩11,095 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,813 | ₩10,920 | ₩10,692 | ₩10,705 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,585 | ₩10,840 | ₩10,424 | ₩10,813 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,598 | ₩10,786 | ₩10,249 | ₩10,638 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,612 | ₩10,773 | ₩10,424 | ₩10,491 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,196 | ₩10,719 | ₩10,088 | ₩10,612 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,665 | ₩11,014 | ₩10,075 | ₩10,129 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,470 | ₩11,993 | ₩10,545 | ₩10,638 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,102 | ₩10,263 | ₩9,968 | ₩10,062 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,263 | ₩10,263 | ₩9,968 | ₩10,075 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,598 | ₩10,853 | ₩10,249 | ₩10,276 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,773 | ₩10,934 | ₩10,491 | ₩10,625 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,799 | ₩10,907 | ₩10,531 | ₩10,625 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,531 | ₩10,880 | ₩10,477 | ₩10,799 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,598 | ₩10,638 | ₩10,303 | ₩10,370 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,397 | ₩10,786 | ₩10,223 | ₩10,598 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,263 | ₩10,531 | ₩10,209 | ₩10,451 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,115 | ₩10,276 | ₩10,075 | ₩10,182 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,169 | ₩10,236 | ₩9,968 | ₩10,035 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,585 | ₩10,705 | ₩10,115 | ₩10,155 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,102 | ₩10,612 | ₩10,035 | ₩10,491 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,807 | ₩9,981 | ₩9,753 | ₩9,954 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩10,048 | ₩10,115 | ₩9,793 | ₩9,833 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩10,048 | ₩10,249 | ₩9,968 | ₩10,048 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,236 | ₩10,236 | ₩9,874 | ₩9,901 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,820 | ₩10,343 | ₩9,753 | ₩10,169 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,753 | ₩9,981 | ₩9,458 | ₩9,914 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,740 | ₩9,847 | ₩9,552 | ₩9,565 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,941 | ₩9,968 | ₩9,579 | ₩9,699 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,860 | ₩10,035 | ₩9,780 | ₩9,793 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,673 | ₩9,887 | ₩9,619 | ₩9,820 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,927 | ₩9,941 | ₩9,659 | ₩9,713 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,699 | ₩9,901 | ₩9,659 | ₩9,874 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,954 | ₩9,954 | ₩9,592 | ₩9,699 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,471 | ₩9,659 | ₩9,377 | ₩9,619 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,498 | ₩9,592 | ₩9,418 | ₩9,498 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,257 | ₩9,485 | ₩9,149 | ₩9,458 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,243 | ₩9,458 | ₩9,136 | ₩9,418 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,868 | ₩9,243 | ₩8,854 | ₩9,109 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩9,015 | ₩9,364 | ₩8,801 | ₩8,814 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,096 | ₩9,364 | ₩8,894 | ₩9,002 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,814 | ₩9,069 | ₩8,720 | ₩8,988 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,827 | ₩9,002 | ₩8,747 | ₩8,868 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,559 | ₩8,693 | ₩8,465 | ₩8,666 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,492 | ₩8,733 | ₩8,425 | ₩8,613 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,331 | ₩8,492 | ₩8,264 | ₩8,385 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,546 | ₩8,693 | ₩8,385 | ₩8,452 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,586 | ₩8,626 | ₩8,331 | ₩8,546 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,814 | ₩8,881 | ₩8,626 | ₩8,666 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,720 | ₩8,854 | ₩8,653 | ₩8,774 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,586 | ₩8,707 | ₩8,344 | ₩8,653 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,841 | ₩8,881 | ₩8,452 | ₩8,586 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩9,029 | ₩9,163 | ₩8,733 | ₩8,975 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,881 | ₩9,203 | ₩8,787 | ₩9,015 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,425 | ₩8,854 | ₩8,237 | ₩8,801 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,465 | ₩8,666 | ₩8,224 | ₩8,666 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,519 | ₩8,787 | ₩8,224 | ₩8,452 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,351 | ₩9,659 | ₩9,283 | ₩9,552 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,283 | ₩9,552 | ₩9,122 | ₩9,270 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,351 | ₩9,686 | ₩9,122 | ₩9,673 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,659 | ₩9,753 | ₩9,444 | ₩9,565 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,820 | ₩9,981 | ₩9,673 | ₩9,860 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,565 | ₩9,833 | ₩9,485 | ₩9,807 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,404 | ₩9,565 | ₩9,324 | ₩9,485 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,337 | ₩9,565 | ₩9,243 | ₩9,404 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,485 | ₩9,686 | ₩9,324 | ₩9,431 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,619 | ₩9,673 | ₩9,471 | ₩9,498 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,673 | ₩9,820 | ₩9,498 | ₩9,619 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,874 | ₩9,994 | ₩9,592 | ₩9,673 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,901 | ₩10,384 | ₩9,833 | ₩9,847 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩10,048 | ₩10,088 | ₩9,780 | ₩9,874 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,424 | ₩10,437 | ₩9,847 | ₩9,968 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,155 | ₩10,531 | ₩10,075 | ₩10,316 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,276 | ₩10,357 | ₩10,142 | ₩10,169 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩10,035 | ₩10,357 | ₩9,927 | ₩10,316 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,424 | ₩10,625 | ₩9,833 | ₩9,860 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩11,027 | ₩11,095 | ₩10,370 | ₩10,518 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩11,041 | ₩11,188 | ₩10,813 | ₩10,893 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,853 | ₩11,443 | ₩10,786 | ₩10,960 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,853 | ₩10,934 | ₩10,276 | ₩10,410 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,397 | ₩10,920 | ₩10,397 | ₩10,759 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,424 | ₩10,625 | ₩10,343 | ₩10,397 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,410 | ₩10,585 | ₩10,169 | ₩10,397 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,753 | ₩10,437 | ₩9,632 | ₩10,410 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,874 | ₩10,088 | ₩9,592 | ₩9,753 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,860 | ₩10,182 | ₩9,766 | ₩9,981 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,230 | ₩9,847 | ₩9,149 | ₩9,833 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,801 | ₩9,257 | ₩8,787 | ₩9,230 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,324 | ₩9,498 | ₩9,082 | ₩9,096 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,512 | ₩9,673 | ₩9,257 | ₩9,404 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,458 | ₩9,981 | ₩9,444 | ₩9,512 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,592 | ₩9,807 | ₩9,458 | ₩9,471 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,169 | ₩10,182 | ₩9,404 | ₩9,592 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,209 | ₩10,960 | ₩10,196 | ₩10,236 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,725 | ₩12,624 | ₩9,686 | ₩10,075 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,200 | ₩15,535 | ₩14,676 | ₩14,985 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,488 | ₩16,488 | ₩15,012 | ₩15,106 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,353 | ₩16,407 | ₩15,696 | ₩16,353 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,844 | ₩16,488 | ₩15,750 | ₩16,313 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,635 | ₩16,702 | ₩15,589 | ₩15,602 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,091 | ₩17,467 | ₩16,716 | ₩16,742 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,769 | ₩17,199 | ₩16,581 | ₩17,078 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,367 | ₩16,917 | ₩16,192 | ₩16,809 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,219 | ₩16,420 | ₩16,098 | ₩16,353 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,568 | ₩16,568 | ₩15,803 | ₩16,072 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,125 | ₩16,783 | ₩15,870 | ₩16,622 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,911 | ₩16,206 | ₩15,763 | ₩16,125 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,522 | ₩16,166 | ₩15,455 | ₩15,991 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,347 | ₩15,616 | ₩15,173 | ₩15,361 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,173 | ₩15,562 | ₩15,159 | ₩15,347 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,455 | ₩15,481 | ₩14,811 | ₩15,200 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,978 | ₩15,978 | ₩15,414 | ₩15,414 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,361 | ₩15,844 | ₩15,240 | ₩15,750 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,361 | ₩15,481 | ₩14,623 | ₩15,387 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,133 | ₩16,233 | ₩14,878 | ₩15,589 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,435 | ₩15,173 | ₩14,287 | ₩15,106 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,261 | ₩14,462 | ₩13,925 | ₩14,167 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,858 | ₩14,435 | ₩13,778 | ₩14,274 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,201 | ₩13,898 | ₩13,080 | ₩13,845 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,295 | ₩13,550 | ₩12,986 | ₩13,120 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩13,000 | ₩13,214 | ₩12,825 | ₩13,134 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,946 | ₩13,254 | ₩12,825 | ₩13,161 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,664 | ₩12,973 | ₩12,476 | ₩12,946 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩13,040 | ₩13,080 | ₩12,342 | ₩12,610 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩13,040 | ₩13,415 | ₩13,013 | ₩13,174 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,785 | ₩13,147 | ₩12,678 | ₩12,986 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,603 | ₩13,737 | ₩12,798 | ₩13,040 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,536 | ₩13,952 | ₩13,254 | ₩13,456 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,389 | ₩13,872 | ₩13,321 | ₩13,523 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,985 | ₩15,012 | ₩13,161 | ₩13,389 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,529 | ₩15,589 | ₩14,448 | ₩15,079 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,320 | ₩16,058 | ₩14,972 | ₩15,039 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,750 | ₩17,292 | ₩14,422 | ₩15,320 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,811 | ₩15,133 | ₩14,623 | ₩15,012 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,676 | ₩15,065 | ₩14,569 | ₩14,864 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,207 | ₩14,556 | ₩14,100 | ₩14,435 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,092 | ₩15,119 | ₩14,328 | ₩14,462 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,240 | ₩15,481 | ₩14,918 | ₩14,972 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩15,012 | ₩15,669 | ₩14,837 | ₩15,320 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩15,052 | ₩15,508 | ₩14,583 | ₩15,481 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,857 | ₩15,964 | ₩14,690 | ₩14,931 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,267 | ₩15,964 | ₩15,240 | ₩15,589 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,985 | ₩15,696 | ₩14,703 | ₩15,173 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,629 | ₩15,884 | ₩14,864 | ₩14,945 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,159 | ₩15,186 | ₩14,650 | ₩14,824 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,213 | ₩15,522 | ₩14,851 | ₩14,985 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,159 | ₩15,307 | ₩14,717 | ₩15,173 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,575 | ₩15,723 | ₩14,784 | ₩15,025 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,434 | ₩16,702 | ₩15,508 | ₩15,629 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,803 | ₩16,850 | ₩15,052 | ₩16,313 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,415 | ₩13,697 | ₩13,241 | ₩13,657 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,287 | ₩14,435 | ₩13,469 | ₩13,523 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,180 | ₩14,676 | ₩14,180 | ₩14,234 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,086 | ₩14,381 | ₩13,952 | ₩14,140 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,502 | ₩14,583 | ₩13,939 | ₩14,193 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,730 | ₩14,837 | ₩14,153 | ₩14,395 | -2.28% | 194.4만 |
|---|