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 | ₩9,797 | ₩9,984 | ₩9,717 | ₩9,877 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,743 | ₩9,850 | ₩9,610 | ₩9,797 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,730 | ₩9,784 | ₩9,610 | ₩9,743 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,877 | ₩9,904 | ₩9,543 | ₩9,743 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,610 | ₩9,810 | ₩9,449 | ₩9,717 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,971 | ₩9,971 | ₩9,596 | ₩9,623 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,239 | ₩10,292 | ₩9,904 | ₩9,931 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,640 | ₩10,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,306 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,587 | ₩10,654 | ₩10,466 | ₩10,613 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,399 | ₩10,573 | ₩10,399 | ₩10,560 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,426 | ₩10,573 | ₩10,292 | ₩10,506 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,306 | ₩10,426 | ₩10,198 | ₩10,399 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,747 | ₩10,961 | ₩10,212 | ₩10,292 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,480 | ₩10,480 | ₩10,292 | ₩10,413 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,332 | ₩10,466 | ₩10,198 | ₩10,399 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,239 | ₩10,426 | ₩10,198 | ₩10,332 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,520 | ₩10,600 | ₩10,306 | ₩10,426 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,413 | ₩10,533 | ₩10,332 | ₩10,466 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,573 | ₩10,573 | ₩10,319 | ₩10,386 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,480 | ₩10,640 | ₩10,372 | ₩10,560 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,761 | ₩10,787 | ₩10,466 | ₩10,480 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,854 | ₩10,868 | ₩10,600 | ₩10,654 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,948 | ₩11,149 | ₩10,814 | ₩10,881 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,082 | ₩11,202 | ₩10,854 | ₩10,948 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,309 | ₩11,523 | ₩11,122 | ₩11,283 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,631 | ₩11,711 | ₩11,283 | ₩11,336 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,242 | ₩11,537 | ₩11,149 | ₩11,523 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,042 | ₩11,363 | ₩10,948 | ₩11,216 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,055 | ₩11,095 | ₩10,787 | ₩11,055 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,082 | ₩11,242 | ₩10,961 | ₩11,109 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,363 | ₩11,363 | ₩11,082 | ₩11,122 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,510 | ₩11,523 | ₩11,202 | ₩11,229 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,175 | ₩11,483 | ₩11,082 | ₩11,457 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,082 | ₩11,376 | ₩10,948 | ₩11,082 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,095 | ₩11,256 | ₩10,921 | ₩10,975 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,363 | ₩11,430 | ₩10,961 | ₩11,015 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,109 | ₩11,416 | ₩10,854 | ₩11,403 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,319 | ₩11,068 | ₩10,319 | ₩10,935 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,105 | ₩10,854 | ₩10,011 | ₩10,265 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,774 | ₩10,975 | ₩9,984 | ₩10,091 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,229 | ₩12,019 | ₩10,386 | ₩10,894 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,770 | ₩9,784 | ₩9,502 | ₩9,502 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,172 | ₩10,198 | ₩9,703 | ₩9,770 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,904 | ₩10,105 | ₩9,784 | ₩10,078 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,145 | ₩10,158 | ₩9,904 | ₩9,958 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,944 | ₩10,065 | ₩9,877 | ₩10,051 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,065 | ₩10,132 | ₩9,864 | ₩9,917 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,172 | ₩10,252 | ₩10,011 | ₩10,065 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,172 | ₩10,225 | ₩9,904 | ₩10,105 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩10,024 | ₩10,105 | ₩9,770 | ₩10,078 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,743 | ₩10,158 | ₩9,676 | ₩10,024 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,850 | ₩9,944 | ₩9,543 | ₩9,623 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,172 | ₩10,292 | ₩9,730 | ₩9,837 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,707 | ₩10,868 | ₩10,145 | ₩10,172 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,801 | ₩10,827 | ₩10,480 | ₩10,533 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,506 | ₩10,801 | ₩10,386 | ₩10,774 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,948 | ₩10,975 | ₩10,520 | ₩10,627 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,466 | ₩10,988 | ₩10,466 | ₩10,961 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,349 | ₩11,416 | ₩10,292 | ₩10,413 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,894 | ₩11,416 | ₩10,894 | ₩11,269 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,229 | ₩11,376 | ₩11,042 | ₩11,095 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,055 | ₩11,283 | ₩10,854 | ₩11,269 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,095 | ₩11,283 | ₩11,001 | ₩11,068 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,082 | ₩11,256 | ₩11,001 | ₩11,135 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,617 | ₩11,671 | ₩11,001 | ₩11,242 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,858 | ₩11,952 | ₩11,604 | ₩11,604 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,925 | ₩12,019 | ₩11,724 | ₩11,818 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,684 | ₩11,979 | ₩11,523 | ₩11,871 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,684 | ₩11,898 | ₩11,430 | ₩11,764 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,443 | ₩11,831 | ₩11,269 | ₩11,711 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,694 | ₩11,416 | ₩10,680 | ₩11,336 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,239 | ₩10,520 | ₩10,145 | ₩10,506 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,332 | ₩10,640 | ₩10,038 | ₩10,225 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,346 | ₩10,667 | ₩10,158 | ₩10,506 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,416 | ₩11,416 | ₩10,212 | ₩10,332 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,631 | ₩11,805 | ₩11,229 | ₩11,229 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,711 | ₩11,992 | ₩11,510 | ₩11,510 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,644 | ₩12,126 | ₩11,644 | ₩11,805 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,831 | ₩11,845 | ₩11,577 | ₩11,604 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,590 | ₩11,791 | ₩11,564 | ₩11,604 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,510 | ₩11,644 | ₩11,323 | ₩11,590 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,925 | ₩11,925 | ₩11,363 | ₩11,497 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩11,979 | ₩12,059 | ₩11,671 | ₩11,697 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,791 | ₩12,166 | ₩11,684 | ₩11,992 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,577 | ₩12,019 | ₩11,523 | ₩11,738 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,523 | ₩11,818 | ₩11,323 | ₩11,577 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,309 | ₩11,483 | ₩11,189 | ₩11,430 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,497 | ₩11,617 | ₩11,149 | ₩11,189 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,082 | ₩11,711 | ₩10,908 | ₩11,430 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,961 | ₩11,068 | ₩10,827 | ₩11,015 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,242 | ₩11,256 | ₩10,841 | ₩10,935 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,242 | ₩11,443 | ₩11,162 | ₩11,309 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,256 | ₩11,349 | ₩11,055 | ₩11,296 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,283 | ₩11,443 | ₩11,189 | ₩11,269 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,095 | ₩11,430 | ₩11,042 | ₩11,323 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,801 | ₩11,109 | ₩10,734 | ₩11,068 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,787 | ₩10,894 | ₩10,667 | ₩10,680 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,560 | ₩10,814 | ₩10,399 | ₩10,787 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,573 | ₩10,761 | ₩10,225 | ₩10,613 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,587 | ₩10,747 | ₩10,399 | ₩10,466 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,172 | ₩10,694 | ₩10,065 | ₩10,587 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,640 | ₩10,988 | ₩10,051 | ₩10,105 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,443 | ₩11,965 | ₩10,520 | ₩10,613 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,078 | ₩10,239 | ₩9,944 | ₩10,038 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,239 | ₩10,239 | ₩9,944 | ₩10,051 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,573 | ₩10,827 | ₩10,225 | ₩10,252 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,747 | ₩10,908 | ₩10,466 | ₩10,600 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,774 | ₩10,881 | ₩10,506 | ₩10,600 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,506 | ₩10,854 | ₩10,453 | ₩10,774 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,573 | ₩10,613 | ₩10,279 | ₩10,346 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,372 | ₩10,761 | ₩10,198 | ₩10,573 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,239 | ₩10,506 | ₩10,185 | ₩10,426 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,091 | ₩10,252 | ₩10,051 | ₩10,158 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,145 | ₩10,212 | ₩9,944 | ₩10,011 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,560 | ₩10,680 | ₩10,091 | ₩10,132 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,078 | ₩10,587 | ₩10,011 | ₩10,466 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,784 | ₩9,958 | ₩9,730 | ₩9,931 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩10,024 | ₩10,091 | ₩9,770 | ₩9,810 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩10,024 | ₩10,225 | ₩9,944 | ₩10,024 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,212 | ₩10,212 | ₩9,850 | ₩9,877 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,797 | ₩10,319 | ₩9,730 | ₩10,145 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,730 | ₩9,958 | ₩9,436 | ₩9,891 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,717 | ₩9,824 | ₩9,529 | ₩9,543 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,917 | ₩9,944 | ₩9,556 | ₩9,676 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,837 | ₩10,011 | ₩9,757 | ₩9,770 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,650 | ₩9,864 | ₩9,596 | ₩9,797 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,904 | ₩9,917 | ₩9,636 | ₩9,690 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,676 | ₩9,877 | ₩9,636 | ₩9,850 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,931 | ₩9,931 | ₩9,569 | ₩9,676 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,449 | ₩9,636 | ₩9,355 | ₩9,596 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,476 | ₩9,569 | ₩9,395 | ₩9,476 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,235 | ₩9,462 | ₩9,128 | ₩9,436 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,221 | ₩9,436 | ₩9,114 | ₩9,395 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,847 | ₩9,221 | ₩8,833 | ₩9,088 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩8,994 | ₩9,342 | ₩8,780 | ₩8,793 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,074 | ₩9,342 | ₩8,873 | ₩8,981 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,793 | ₩9,047 | ₩8,699 | ₩8,967 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,807 | ₩8,981 | ₩8,726 | ₩8,847 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,539 | ₩8,673 | ₩8,445 | ₩8,646 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,472 | ₩8,713 | ₩8,405 | ₩8,592 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,311 | ₩8,472 | ₩8,244 | ₩8,365 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,525 | ₩8,673 | ₩8,365 | ₩8,432 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,566 | ₩8,606 | ₩8,311 | ₩8,525 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,793 | ₩8,860 | ₩8,606 | ₩8,646 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,699 | ₩8,833 | ₩8,633 | ₩8,753 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,566 | ₩8,686 | ₩8,325 | ₩8,633 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,820 | ₩8,860 | ₩8,432 | ₩8,566 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩9,007 | ₩9,141 | ₩8,713 | ₩8,954 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,860 | ₩9,181 | ₩8,766 | ₩8,994 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,405 | ₩8,833 | ₩8,218 | ₩8,780 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,445 | ₩8,646 | ₩8,204 | ₩8,646 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,499 | ₩8,766 | ₩8,204 | ₩8,432 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,329 | ₩9,636 | ₩9,262 | ₩9,529 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,262 | ₩9,529 | ₩9,101 | ₩9,248 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,329 | ₩9,663 | ₩9,101 | ₩9,650 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,636 | ₩9,730 | ₩9,422 | ₩9,543 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,797 | ₩9,958 | ₩9,650 | ₩9,837 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,543 | ₩9,810 | ₩9,462 | ₩9,784 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,382 | ₩9,543 | ₩9,302 | ₩9,462 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,315 | ₩9,543 | ₩9,221 | ₩9,382 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,462 | ₩9,663 | ₩9,302 | ₩9,409 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,596 | ₩9,650 | ₩9,449 | ₩9,476 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,650 | ₩9,797 | ₩9,476 | ₩9,596 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,850 | ₩9,971 | ₩9,569 | ₩9,650 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,877 | ₩10,359 | ₩9,810 | ₩9,824 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩10,024 | ₩10,065 | ₩9,757 | ₩9,850 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,399 | ₩10,413 | ₩9,824 | ₩9,944 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,132 | ₩10,506 | ₩10,051 | ₩10,292 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,252 | ₩10,332 | ₩10,118 | ₩10,145 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩10,011 | ₩10,332 | ₩9,904 | ₩10,292 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,399 | ₩10,600 | ₩9,810 | ₩9,837 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩11,001 | ₩11,068 | ₩10,346 | ₩10,493 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩11,015 | ₩11,162 | ₩10,787 | ₩10,868 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,827 | ₩11,416 | ₩10,761 | ₩10,935 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,827 | ₩10,908 | ₩10,252 | ₩10,386 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,372 | ₩10,894 | ₩10,372 | ₩10,734 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,399 | ₩10,600 | ₩10,319 | ₩10,372 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,386 | ₩10,560 | ₩10,145 | ₩10,372 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,730 | ₩10,413 | ₩9,610 | ₩10,386 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,850 | ₩10,065 | ₩9,569 | ₩9,730 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,837 | ₩10,158 | ₩9,743 | ₩9,958 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,208 | ₩9,824 | ₩9,128 | ₩9,810 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,780 | ₩9,235 | ₩8,766 | ₩9,208 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,302 | ₩9,476 | ₩9,061 | ₩9,074 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,489 | ₩9,650 | ₩9,235 | ₩9,382 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,436 | ₩9,958 | ₩9,422 | ₩9,489 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,569 | ₩9,784 | ₩9,436 | ₩9,449 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,145 | ₩10,158 | ₩9,382 | ₩9,569 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,185 | ₩10,935 | ₩10,172 | ₩10,212 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,697 | ₩12,594 | ₩9,663 | ₩10,051 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,164 | ₩15,498 | ₩14,642 | ₩14,950 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,449 | ₩16,449 | ₩14,976 | ₩15,070 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,315 | ₩16,368 | ₩15,659 | ₩16,315 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,806 | ₩16,449 | ₩15,713 | ₩16,275 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,596 | ₩16,663 | ₩15,552 | ₩15,565 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,051 | ₩17,426 | ₩16,676 | ₩16,703 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,730 | ₩17,158 | ₩16,542 | ₩17,038 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,328 | ₩16,877 | ₩16,154 | ₩16,770 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,181 | ₩16,382 | ₩16,061 | ₩16,315 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,529 | ₩16,529 | ₩15,766 | ₩16,034 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,087 | ₩16,743 | ₩15,833 | ₩16,583 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,873 | ₩16,168 | ₩15,726 | ₩16,087 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,485 | ₩16,127 | ₩15,418 | ₩15,953 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,311 | ₩15,579 | ₩15,137 | ₩15,324 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,137 | ₩15,525 | ₩15,124 | ₩15,311 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,418 | ₩15,445 | ₩14,776 | ₩15,164 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,940 | ₩15,940 | ₩15,378 | ₩15,378 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,324 | ₩15,806 | ₩15,204 | ₩15,713 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,324 | ₩15,445 | ₩14,588 | ₩15,351 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,097 | ₩16,194 | ₩14,843 | ₩15,552 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,401 | ₩15,137 | ₩14,254 | ₩15,070 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,227 | ₩14,428 | ₩13,892 | ₩14,133 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,825 | ₩14,401 | ₩13,745 | ₩14,240 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,170 | ₩13,866 | ₩13,049 | ₩13,812 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,263 | ₩13,518 | ₩12,956 | ₩13,089 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩12,969 | ₩13,183 | ₩12,795 | ₩13,103 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,915 | ₩13,223 | ₩12,795 | ₩13,130 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,634 | ₩12,942 | ₩12,447 | ₩12,915 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩13,009 | ₩13,049 | ₩12,313 | ₩12,581 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩13,009 | ₩13,384 | ₩12,982 | ₩13,143 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,755 | ₩13,116 | ₩12,648 | ₩12,956 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,571 | ₩13,705 | ₩12,768 | ₩13,009 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,504 | ₩13,919 | ₩13,223 | ₩13,424 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,357 | ₩13,839 | ₩13,290 | ₩13,491 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,950 | ₩14,976 | ₩13,130 | ₩13,357 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,495 | ₩15,552 | ₩14,414 | ₩15,043 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,284 | ₩16,020 | ₩14,936 | ₩15,003 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,713 | ₩17,252 | ₩14,388 | ₩15,284 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,776 | ₩15,097 | ₩14,588 | ₩14,976 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,642 | ₩15,030 | ₩14,535 | ₩14,829 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,173 | ₩14,521 | ₩14,066 | ₩14,401 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,057 | ₩15,084 | ₩14,294 | ₩14,428 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,204 | ₩15,445 | ₩14,883 | ₩14,936 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩14,976 | ₩15,632 | ₩14,802 | ₩15,284 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩15,017 | ₩15,472 | ₩14,548 | ₩15,445 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,820 | ₩15,927 | ₩14,655 | ₩14,896 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,231 | ₩15,927 | ₩15,204 | ₩15,552 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,950 | ₩15,659 | ₩14,669 | ₩15,137 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,592 | ₩15,846 | ₩14,829 | ₩14,910 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,124 | ₩15,150 | ₩14,615 | ₩14,789 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,177 | ₩15,485 | ₩14,816 | ₩14,950 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,124 | ₩15,271 | ₩14,682 | ₩15,137 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,539 | ₩15,686 | ₩14,749 | ₩14,990 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,395 | ₩16,663 | ₩15,472 | ₩15,592 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,766 | ₩16,810 | ₩15,017 | ₩16,275 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,384 | ₩13,665 | ₩13,210 | ₩13,625 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,254 | ₩14,401 | ₩13,437 | ₩13,491 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,147 | ₩14,642 | ₩14,147 | ₩14,200 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,053 | ₩14,347 | ₩13,919 | ₩14,107 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,468 | ₩14,548 | ₩13,906 | ₩14,160 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,695 | ₩14,802 | ₩14,120 | ₩14,361 | -2.28% | 194.4만 |
|---|