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 | ₩9,780 | ₩9,967 | ₩9,700 | ₩9,860 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,726 | ₩9,833 | ₩9,593 | ₩9,780 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,713 | ₩9,767 | ₩9,593 | ₩9,726 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,860 | ₩9,887 | ₩9,526 | ₩9,726 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,593 | ₩9,793 | ₩9,433 | ₩9,700 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,954 | ₩9,954 | ₩9,579 | ₩9,606 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,221 | ₩10,274 | ₩9,887 | ₩9,913 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,622 | ₩10,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,288 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,568 | ₩10,635 | ₩10,448 | ₩10,595 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,381 | ₩10,555 | ₩10,381 | ₩10,541 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,408 | ₩10,555 | ₩10,274 | ₩10,488 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,288 | ₩10,408 | ₩10,181 | ₩10,381 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,728 | ₩10,942 | ₩10,194 | ₩10,274 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,461 | ₩10,461 | ₩10,274 | ₩10,394 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,314 | ₩10,448 | ₩10,181 | ₩10,381 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,221 | ₩10,408 | ₩10,181 | ₩10,314 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,501 | ₩10,582 | ₩10,288 | ₩10,408 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,394 | ₩10,515 | ₩10,314 | ₩10,448 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,555 | ₩10,555 | ₩10,301 | ₩10,368 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,461 | ₩10,622 | ₩10,354 | ₩10,541 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,742 | ₩10,769 | ₩10,448 | ₩10,461 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,835 | ₩10,849 | ₩10,582 | ₩10,635 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,929 | ₩11,129 | ₩10,795 | ₩10,862 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,062 | ₩11,183 | ₩10,835 | ₩10,929 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,290 | ₩11,503 | ₩11,103 | ₩11,263 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,610 | ₩11,690 | ₩11,263 | ₩11,316 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,223 | ₩11,517 | ₩11,129 | ₩11,503 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,022 | ₩11,343 | ₩10,929 | ₩11,196 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,036 | ₩11,076 | ₩10,769 | ₩11,036 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,062 | ₩11,223 | ₩10,942 | ₩11,089 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,343 | ₩11,343 | ₩11,062 | ₩11,103 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,490 | ₩11,503 | ₩11,183 | ₩11,209 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,156 | ₩11,463 | ₩11,062 | ₩11,437 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,062 | ₩11,356 | ₩10,929 | ₩11,062 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,076 | ₩11,236 | ₩10,902 | ₩10,956 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,343 | ₩11,410 | ₩10,942 | ₩10,996 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,089 | ₩11,397 | ₩10,835 | ₩11,383 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,301 | ₩11,049 | ₩10,301 | ₩10,916 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,087 | ₩10,835 | ₩9,994 | ₩10,248 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,755 | ₩10,956 | ₩9,967 | ₩10,074 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,209 | ₩11,998 | ₩10,368 | ₩10,875 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,753 | ₩9,767 | ₩9,486 | ₩9,486 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,154 | ₩10,181 | ₩9,686 | ₩9,753 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,887 | ₩10,087 | ₩9,767 | ₩10,060 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,127 | ₩10,141 | ₩9,887 | ₩9,940 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,927 | ₩10,047 | ₩9,860 | ₩10,034 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,047 | ₩10,114 | ₩9,847 | ₩9,900 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,154 | ₩10,234 | ₩9,994 | ₩10,047 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,154 | ₩10,207 | ₩9,887 | ₩10,087 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩10,007 | ₩10,087 | ₩9,753 | ₩10,060 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,726 | ₩10,141 | ₩9,660 | ₩10,007 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,833 | ₩9,927 | ₩9,526 | ₩9,606 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,154 | ₩10,274 | ₩9,713 | ₩9,820 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,688 | ₩10,849 | ₩10,127 | ₩10,154 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,782 | ₩10,809 | ₩10,461 | ₩10,515 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,488 | ₩10,782 | ₩10,368 | ₩10,755 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,929 | ₩10,956 | ₩10,501 | ₩10,608 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,448 | ₩10,969 | ₩10,448 | ₩10,942 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,330 | ₩11,397 | ₩10,274 | ₩10,394 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,875 | ₩11,397 | ₩10,875 | ₩11,250 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,209 | ₩11,356 | ₩11,022 | ₩11,076 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,036 | ₩11,263 | ₩10,835 | ₩11,250 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,076 | ₩11,263 | ₩10,982 | ₩11,049 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,062 | ₩11,236 | ₩10,982 | ₩11,116 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,597 | ₩11,650 | ₩10,982 | ₩11,223 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,837 | ₩11,931 | ₩11,584 | ₩11,584 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,904 | ₩11,998 | ₩11,704 | ₩11,797 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,664 | ₩11,958 | ₩11,503 | ₩11,851 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,664 | ₩11,877 | ₩11,410 | ₩11,744 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,423 | ₩11,811 | ₩11,250 | ₩11,690 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,675 | ₩11,397 | ₩10,662 | ₩11,316 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,221 | ₩10,501 | ₩10,127 | ₩10,488 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,314 | ₩10,622 | ₩10,020 | ₩10,207 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,328 | ₩10,648 | ₩10,141 | ₩10,488 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,397 | ₩11,397 | ₩10,194 | ₩10,314 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,610 | ₩11,784 | ₩11,209 | ₩11,209 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,690 | ₩11,971 | ₩11,490 | ₩11,490 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,624 | ₩12,105 | ₩11,624 | ₩11,784 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,811 | ₩11,824 | ₩11,557 | ₩11,584 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,570 | ₩11,771 | ₩11,543 | ₩11,584 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,490 | ₩11,624 | ₩11,303 | ₩11,570 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,904 | ₩11,904 | ₩11,343 | ₩11,477 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩11,958 | ₩12,038 | ₩11,650 | ₩11,677 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,771 | ₩12,145 | ₩11,664 | ₩11,971 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,557 | ₩11,998 | ₩11,503 | ₩11,717 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,503 | ₩11,797 | ₩11,303 | ₩11,557 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,290 | ₩11,463 | ₩11,169 | ₩11,410 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,477 | ₩11,597 | ₩11,129 | ₩11,169 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,062 | ₩11,690 | ₩10,889 | ₩11,410 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,942 | ₩11,049 | ₩10,809 | ₩10,996 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,223 | ₩11,236 | ₩10,822 | ₩10,916 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,223 | ₩11,423 | ₩11,143 | ₩11,290 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,236 | ₩11,330 | ₩11,036 | ₩11,276 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,263 | ₩11,423 | ₩11,169 | ₩11,250 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,076 | ₩11,410 | ₩11,022 | ₩11,303 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,782 | ₩11,089 | ₩10,715 | ₩11,049 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,769 | ₩10,875 | ₩10,648 | ₩10,662 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,541 | ₩10,795 | ₩10,381 | ₩10,769 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,555 | ₩10,742 | ₩10,207 | ₩10,595 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,568 | ₩10,728 | ₩10,381 | ₩10,448 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,154 | ₩10,675 | ₩10,047 | ₩10,568 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,622 | ₩10,969 | ₩10,034 | ₩10,087 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,423 | ₩11,944 | ₩10,501 | ₩10,595 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,060 | ₩10,221 | ₩9,927 | ₩10,020 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,221 | ₩10,221 | ₩9,927 | ₩10,034 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,555 | ₩10,809 | ₩10,207 | ₩10,234 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,728 | ₩10,889 | ₩10,448 | ₩10,582 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,755 | ₩10,862 | ₩10,488 | ₩10,582 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,488 | ₩10,835 | ₩10,435 | ₩10,755 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,555 | ₩10,595 | ₩10,261 | ₩10,328 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,354 | ₩10,742 | ₩10,181 | ₩10,555 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,221 | ₩10,488 | ₩10,167 | ₩10,408 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,074 | ₩10,234 | ₩10,034 | ₩10,141 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,127 | ₩10,194 | ₩9,927 | ₩9,994 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,541 | ₩10,662 | ₩10,074 | ₩10,114 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,060 | ₩10,568 | ₩9,994 | ₩10,448 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,767 | ₩9,940 | ₩9,713 | ₩9,913 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩10,007 | ₩10,074 | ₩9,753 | ₩9,793 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩10,007 | ₩10,207 | ₩9,927 | ₩10,007 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,194 | ₩10,194 | ₩9,833 | ₩9,860 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,780 | ₩10,301 | ₩9,713 | ₩10,127 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,713 | ₩9,940 | ₩9,419 | ₩9,873 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,700 | ₩9,807 | ₩9,513 | ₩9,526 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,900 | ₩9,927 | ₩9,539 | ₩9,660 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,820 | ₩9,994 | ₩9,740 | ₩9,753 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,633 | ₩9,847 | ₩9,579 | ₩9,780 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,887 | ₩9,900 | ₩9,620 | ₩9,673 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,660 | ₩9,860 | ₩9,620 | ₩9,833 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,913 | ₩9,913 | ₩9,553 | ₩9,660 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,433 | ₩9,620 | ₩9,339 | ₩9,579 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,459 | ₩9,553 | ₩9,379 | ₩9,459 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,219 | ₩9,446 | ₩9,112 | ₩9,419 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,205 | ₩9,419 | ₩9,099 | ₩9,379 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,831 | ₩9,205 | ₩8,818 | ₩9,072 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩8,978 | ₩9,326 | ₩8,764 | ₩8,778 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,058 | ₩9,326 | ₩8,858 | ₩8,965 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,778 | ₩9,032 | ₩8,684 | ₩8,952 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,791 | ₩8,965 | ₩8,711 | ₩8,831 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,524 | ₩8,658 | ₩8,430 | ₩8,631 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,457 | ₩8,698 | ₩8,390 | ₩8,577 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,297 | ₩8,457 | ₩8,230 | ₩8,350 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,511 | ₩8,658 | ₩8,350 | ₩8,417 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,551 | ₩8,591 | ₩8,297 | ₩8,511 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,778 | ₩8,845 | ₩8,591 | ₩8,631 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,684 | ₩8,818 | ₩8,618 | ₩8,738 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,551 | ₩8,671 | ₩8,310 | ₩8,618 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,805 | ₩8,845 | ₩8,417 | ₩8,551 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩8,992 | ₩9,125 | ₩8,698 | ₩8,938 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,845 | ₩9,165 | ₩8,751 | ₩8,978 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,390 | ₩8,818 | ₩8,203 | ₩8,764 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,430 | ₩8,631 | ₩8,190 | ₩8,631 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,484 | ₩8,751 | ₩8,190 | ₩8,417 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,312 | ₩9,620 | ₩9,245 | ₩9,513 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,245 | ₩9,513 | ₩9,085 | ₩9,232 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,312 | ₩9,646 | ₩9,085 | ₩9,633 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,620 | ₩9,713 | ₩9,406 | ₩9,526 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,780 | ₩9,940 | ₩9,633 | ₩9,820 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,526 | ₩9,793 | ₩9,446 | ₩9,767 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,366 | ₩9,526 | ₩9,286 | ₩9,446 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,299 | ₩9,526 | ₩9,205 | ₩9,366 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,446 | ₩9,646 | ₩9,286 | ₩9,392 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,579 | ₩9,633 | ₩9,433 | ₩9,459 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,633 | ₩9,780 | ₩9,459 | ₩9,579 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,833 | ₩9,954 | ₩9,553 | ₩9,633 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,860 | ₩10,341 | ₩9,793 | ₩9,807 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩10,007 | ₩10,047 | ₩9,740 | ₩9,833 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,381 | ₩10,394 | ₩9,807 | ₩9,927 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,114 | ₩10,488 | ₩10,034 | ₩10,274 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,234 | ₩10,314 | ₩10,101 | ₩10,127 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩9,994 | ₩10,314 | ₩9,887 | ₩10,274 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,381 | ₩10,582 | ₩9,793 | ₩9,820 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩10,982 | ₩11,049 | ₩10,328 | ₩10,475 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩10,996 | ₩11,143 | ₩10,769 | ₩10,849 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,809 | ₩11,397 | ₩10,742 | ₩10,916 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,809 | ₩10,889 | ₩10,234 | ₩10,368 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,354 | ₩10,875 | ₩10,354 | ₩10,715 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,381 | ₩10,582 | ₩10,301 | ₩10,354 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,368 | ₩10,541 | ₩10,127 | ₩10,354 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,713 | ₩10,394 | ₩9,593 | ₩10,368 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,833 | ₩10,047 | ₩9,553 | ₩9,713 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,820 | ₩10,141 | ₩9,726 | ₩9,940 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,192 | ₩9,807 | ₩9,112 | ₩9,793 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,764 | ₩9,219 | ₩8,751 | ₩9,192 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,286 | ₩9,459 | ₩9,045 | ₩9,058 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,473 | ₩9,633 | ₩9,219 | ₩9,366 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,419 | ₩9,940 | ₩9,406 | ₩9,473 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,553 | ₩9,767 | ₩9,419 | ₩9,433 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,127 | ₩10,141 | ₩9,366 | ₩9,553 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,167 | ₩10,916 | ₩10,154 | ₩10,194 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,677 | ₩12,572 | ₩9,646 | ₩10,034 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,137 | ₩15,471 | ₩14,616 | ₩14,924 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,420 | ₩16,420 | ₩14,950 | ₩15,044 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,286 | ₩16,340 | ₩15,632 | ₩16,286 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,779 | ₩16,420 | ₩15,685 | ₩16,246 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,567 | ₩16,634 | ₩15,525 | ₩15,538 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,021 | ₩17,395 | ₩16,647 | ₩16,674 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,701 | ₩17,128 | ₩16,514 | ₩17,008 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,300 | ₩16,848 | ₩16,126 | ₩16,741 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,153 | ₩16,353 | ₩16,033 | ₩16,286 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,500 | ₩16,500 | ₩15,739 | ₩16,006 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,059 | ₩16,714 | ₩15,805 | ₩16,554 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,846 | ₩16,139 | ₩15,699 | ₩16,059 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,458 | ₩16,099 | ₩15,391 | ₩15,926 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,284 | ₩15,552 | ₩15,111 | ₩15,298 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,111 | ₩15,498 | ₩15,097 | ₩15,284 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,391 | ₩15,418 | ₩14,750 | ₩15,137 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,912 | ₩15,912 | ₩15,351 | ₩15,351 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,298 | ₩15,779 | ₩15,178 | ₩15,685 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,298 | ₩15,418 | ₩14,563 | ₩15,324 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,071 | ₩16,166 | ₩14,817 | ₩15,525 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,376 | ₩15,111 | ₩14,229 | ₩15,044 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,202 | ₩14,403 | ₩13,868 | ₩14,109 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,801 | ₩14,376 | ₩13,721 | ₩14,216 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,147 | ₩13,841 | ₩13,026 | ₩13,788 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,240 | ₩13,494 | ₩12,933 | ₩13,067 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩12,946 | ₩13,160 | ₩12,773 | ₩13,080 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,893 | ₩13,200 | ₩12,773 | ₩13,107 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,612 | ₩12,920 | ₩12,425 | ₩12,893 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩12,986 | ₩13,026 | ₩12,292 | ₩12,559 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩12,986 | ₩13,361 | ₩12,960 | ₩13,120 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,733 | ₩13,093 | ₩12,626 | ₩12,933 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,548 | ₩13,681 | ₩12,746 | ₩12,986 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,481 | ₩13,895 | ₩13,200 | ₩13,401 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,334 | ₩13,815 | ₩13,267 | ₩13,467 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,924 | ₩14,950 | ₩13,107 | ₩13,334 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,469 | ₩15,525 | ₩14,389 | ₩15,017 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,258 | ₩15,993 | ₩14,910 | ₩14,977 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,685 | ₩17,222 | ₩14,363 | ₩15,258 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,750 | ₩15,071 | ₩14,563 | ₩14,950 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,616 | ₩15,004 | ₩14,510 | ₩14,803 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,149 | ₩14,496 | ₩14,042 | ₩14,376 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,031 | ₩15,057 | ₩14,269 | ₩14,403 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,178 | ₩15,418 | ₩14,857 | ₩14,910 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩14,950 | ₩15,605 | ₩14,777 | ₩15,258 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩14,990 | ₩15,445 | ₩14,523 | ₩15,418 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,792 | ₩15,899 | ₩14,630 | ₩14,870 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,204 | ₩15,899 | ₩15,178 | ₩15,525 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,924 | ₩15,632 | ₩14,643 | ₩15,111 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,565 | ₩15,819 | ₩14,803 | ₩14,884 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,097 | ₩15,124 | ₩14,590 | ₩14,763 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,151 | ₩15,458 | ₩14,790 | ₩14,924 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,097 | ₩15,244 | ₩14,656 | ₩15,111 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,512 | ₩15,659 | ₩14,723 | ₩14,964 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,367 | ₩16,634 | ₩15,445 | ₩15,565 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,739 | ₩16,781 | ₩14,990 | ₩16,246 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,361 | ₩13,641 | ₩13,187 | ₩13,601 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,229 | ₩14,376 | ₩13,414 | ₩13,467 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,122 | ₩14,616 | ₩14,122 | ₩14,175 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,029 | ₩14,322 | ₩13,895 | ₩14,082 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,443 | ₩14,523 | ₩13,882 | ₩14,135 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,670 | ₩14,777 | ₩14,095 | ₩14,336 | -2.28% | 194.4만 |
|---|