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 | ₩9,781 | ₩9,968 | ₩9,701 | ₩9,862 | +0.82% | 119.4만 |
| 2026.10.08 | ₩9,728 | ₩9,835 | ₩9,594 | ₩9,781 | +0.55% | 101.8만 |
| 2026.10.07 | ₩9,715 | ₩9,768 | ₩9,594 | ₩9,728 | +0.14% | 83.3만 |
| 2026.10.06 | ₩9,862 | ₩9,888 | ₩9,527 | ₩9,728 | -1.36% | 74.4만 |
| 2026.10.05 | ₩9,594 | ₩9,795 | ₩9,434 | ₩9,701 | +1.11% | 125.6만 |
| 2026.10.02 | ₩9,955 | ₩9,955 | ₩9,581 | ₩9,608 | -3.49% | 112.5만 |
| 2026.10.01 | ₩10,222 | ₩10,276 | ₩9,888 | ₩9,915 | -3.01% | 105.1만 |
| 2026.09.30 | ₩10,623 | ₩10,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,289 |
| -3.14% |
| 94.8만 |
| 2026.09.29 | ₩10,570 | ₩10,637 | ₩10,449 | ₩10,596 | +0.25% | 81.7만 |
|---|
| 2026.09.28 | ₩10,383 | ₩10,556 | ₩10,383 | ₩10,543 | +1.54% | 48.5만 |
|---|
| 2026.09.25 | ₩10,409 | ₩10,556 | ₩10,276 | ₩10,490 | +0.77% | 60.7만 |
|---|
| 2026.09.24 | ₩10,289 | ₩10,409 | ₩10,182 | ₩10,383 | +0.91% | 94.7만 |
|---|
| 2026.09.23 | ₩10,730 | ₩10,944 | ₩10,196 | ₩10,276 | -4.23% | 81.2만 |
|---|
| 2026.09.22 | ₩10,463 | ₩10,463 | ₩10,276 | ₩10,396 | -0.64% | 78.9만 |
|---|
| 2026.09.21 | ₩10,316 | ₩10,449 | ₩10,182 | ₩10,383 | +0.65% | 50.6만 |
|---|
| 2026.09.18 | ₩10,222 | ₩10,409 | ₩10,182 | ₩10,316 | +0.92% | 180.7만 |
|---|
| 2026.09.17 | ₩10,503 | ₩10,583 | ₩10,289 | ₩10,409 | -0.89% | 68.5만 |
|---|
| 2026.09.16 | ₩10,396 | ₩10,516 | ₩10,316 | ₩10,449 | +0.51% | 66.4만 |
|---|
| 2026.09.15 | ₩10,556 | ₩10,556 | ₩10,302 | ₩10,369 | -1.77% | 71.8만 |
|---|
| 2026.09.14 | ₩10,463 | ₩10,623 | ₩10,356 | ₩10,543 | +0.77% | 92만 |
|---|
| 2026.09.11 | ₩10,743 | ₩10,770 | ₩10,449 | ₩10,463 | -2.61% | 82.1만 |
|---|
| 2026.09.10 | ₩10,837 | ₩10,850 | ₩10,583 | ₩10,637 | -1.85% | 85.7만 |
|---|
| 2026.09.09 | ₩10,931 | ₩11,131 | ₩10,797 | ₩10,864 | -0.61% | 92.8만 |
|---|
| 2026.09.08 | ₩11,064 | ₩11,184 | ₩10,837 | ₩10,931 | -1.21% | 110.1만 |
|---|
| 2026.09.04 | ₩11,291 | ₩11,505 | ₩11,104 | ₩11,265 | -0.24% | 79.3만 |
|---|
| 2026.09.03 | ₩11,612 | ₩11,692 | ₩11,265 | ₩11,318 | -2.53% | 70.7만 |
|---|
| 2026.09.02 | ₩11,224 | ₩11,518 | ₩11,131 | ₩11,505 | +2.50% | 110.2만 |
|---|
| 2026.09.01 | ₩11,024 | ₩11,345 | ₩10,931 | ₩11,198 | +1.58% | 88만 |
|---|
| 2026.08.31 | ₩11,037 | ₩11,078 | ₩10,770 | ₩11,037 | 0.00% | 98.1만 |
|---|
| 2026.08.28 | ₩11,064 | ₩11,224 | ₩10,944 | ₩11,091 | +0.24% | 77.6만 |
|---|
| 2026.08.27 | ₩11,345 | ₩11,345 | ₩11,064 | ₩11,104 | -2.12% | 70.4만 |
|---|
| 2026.08.26 | ₩11,492 | ₩11,505 | ₩11,184 | ₩11,211 | -2.44% | 86.5만 |
|---|
| 2026.08.25 | ₩11,158 | ₩11,465 | ₩11,064 | ₩11,438 | +2.51% | 123.5만 |
|---|
| 2026.08.24 | ₩11,064 | ₩11,358 | ₩10,931 | ₩11,064 | 0.00% | 101.2만 |
|---|
| 2026.08.21 | ₩11,078 | ₩11,238 | ₩10,904 | ₩10,957 | -1.09% | 149.7만 |
|---|
| 2026.08.20 | ₩11,345 | ₩11,412 | ₩10,944 | ₩10,997 | -3.06% | 100.6만 |
|---|
| 2026.08.19 | ₩11,091 | ₩11,398 | ₩10,837 | ₩11,385 | +2.65% | 146.7만 |
|---|
| 2026.08.18 | ₩10,302 | ₩11,051 | ₩10,302 | ₩10,917 | +5.97% | 203.3만 |
|---|
| 2026.08.17 | ₩10,089 | ₩10,837 | ₩9,995 | ₩10,249 | +1.59% | 217.4만 |
|---|
| 2026.08.14 | ₩10,757 | ₩10,957 | ₩9,968 | ₩10,075 | -6.34% | 270.1만 |
|---|
| 2026.08.13 | ₩11,211 | ₩12,000 | ₩10,369 | ₩10,877 | -2.98% | 607만 |
|---|
| 2026.08.12 | ₩9,755 | ₩9,768 | ₩9,487 | ₩9,487 | -2.74% | 135.3만 |
|---|
| 2026.08.11 | ₩10,155 | ₩10,182 | ₩9,688 | ₩9,755 | -3.95% | 118.2만 |
|---|
| 2026.08.10 | ₩9,888 | ₩10,089 | ₩9,768 | ₩10,062 | +1.76% | 84.3만 |
|---|
| 2026.08.07 | ₩10,129 | ₩10,142 | ₩9,888 | ₩9,942 | -1.85% | 74.1만 |
|---|
| 2026.08.06 | ₩9,928 | ₩10,049 | ₩9,862 | ₩10,035 | +1.08% | 70.2만 |
|---|
| 2026.08.05 | ₩10,049 | ₩10,115 | ₩9,848 | ₩9,902 | -1.46% | 61.6만 |
|---|
| 2026.08.04 | ₩10,155 | ₩10,236 | ₩9,995 | ₩10,049 | -1.05% | 65.2만 |
|---|
| 2026.08.03 | ₩10,155 | ₩10,209 | ₩9,888 | ₩10,089 | -0.66% | 85.6만 |
|---|
| 2026.07.31 | ₩10,009 | ₩10,089 | ₩9,755 | ₩10,062 | +0.53% | 63.8만 |
|---|
| 2026.07.30 | ₩9,728 | ₩10,142 | ₩9,661 | ₩10,009 | +2.88% | 118.2만 |
|---|
| 2026.07.29 | ₩9,835 | ₩9,928 | ₩9,527 | ₩9,608 | -2.31% | 136.2만 |
|---|
| 2026.07.28 | ₩10,155 | ₩10,276 | ₩9,715 | ₩9,821 | -3.29% | 125.2만 |
|---|
| 2026.07.27 | ₩10,690 | ₩10,850 | ₩10,129 | ₩10,155 | -5.00% | 118.2만 |
|---|
| 2026.07.24 | ₩10,784 | ₩10,810 | ₩10,463 | ₩10,516 | -2.48% | 62.5만 |
|---|
| 2026.07.23 | ₩10,490 | ₩10,784 | ₩10,369 | ₩10,757 | +2.55% | 69.9만 |
|---|
| 2026.07.22 | ₩10,931 | ₩10,957 | ₩10,503 | ₩10,610 | -2.93% | 86만 |
|---|
| 2026.07.21 | ₩10,449 | ₩10,971 | ₩10,449 | ₩10,944 | +4.73% | 103.8만 |
|---|
| 2026.07.20 | ₩11,331 | ₩11,398 | ₩10,276 | ₩10,396 | -8.25% | 115.6만 |
|---|
| 2026.07.17 | ₩10,877 | ₩11,398 | ₩10,877 | ₩11,251 | +3.44% | 69.4만 |
|---|
| 2026.07.16 | ₩11,211 | ₩11,358 | ₩11,024 | ₩11,078 | -1.19% | 87.5만 |
|---|
| 2026.07.15 | ₩11,037 | ₩11,265 | ₩10,837 | ₩11,251 | +1.94% | 64.8만 |
|---|
| 2026.07.14 | ₩11,078 | ₩11,265 | ₩10,984 | ₩11,051 | -0.24% | 80.7만 |
|---|
| 2026.07.13 | ₩11,064 | ₩11,238 | ₩10,984 | ₩11,118 | +0.48% | 88.6만 |
|---|
| 2026.07.10 | ₩11,599 | ₩11,652 | ₩10,984 | ₩11,224 | -3.23% | 80.8만 |
|---|
| 2026.07.09 | ₩11,839 | ₩11,933 | ₩11,585 | ₩11,585 | -2.14% | 81.1만 |
|---|
| 2026.07.08 | ₩11,906 | ₩12,000 | ₩11,706 | ₩11,799 | -0.90% | 82.4만 |
|---|
| 2026.07.07 | ₩11,665 | ₩11,959 | ₩11,505 | ₩11,853 | +1.60% | 84.2만 |
|---|
| 2026.07.06 | ₩11,665 | ₩11,879 | ₩11,412 | ₩11,746 | +0.69% | 118.1만 |
|---|
| 2026.07.02 | ₩11,425 | ₩11,812 | ₩11,251 | ₩11,692 | +2.34% | 104.4만 |
|---|
| 2026.07.01 | ₩10,677 | ₩11,398 | ₩10,663 | ₩11,318 | +6.01% | 127.7만 |
|---|
| 2026.06.30 | ₩10,222 | ₩10,503 | ₩10,129 | ₩10,490 | +2.61% | 136만 |
|---|
| 2026.06.29 | ₩10,316 | ₩10,623 | ₩10,022 | ₩10,209 | -1.04% | 128.4만 |
|---|
| 2026.06.26 | ₩10,329 | ₩10,650 | ₩10,142 | ₩10,490 | +1.55% | 457.7만 |
|---|
| 2026.06.25 | ₩11,398 | ₩11,398 | ₩10,196 | ₩10,316 | -9.50% | 304.2만 |
|---|
| 2026.06.24 | ₩11,612 | ₩11,786 | ₩11,211 | ₩11,211 | -3.45% | 138.2만 |
|---|
| 2026.06.23 | ₩11,692 | ₩11,973 | ₩11,492 | ₩11,492 | -1.71% | 127.3만 |
|---|
| 2026.06.22 | ₩11,625 | ₩12,106 | ₩11,625 | ₩11,786 | +1.38% | 195.8만 |
|---|
| 2026.06.18 | ₩11,812 | ₩11,826 | ₩11,559 | ₩11,585 | -1.92% | 252.2만 |
|---|
| 2026.06.17 | ₩11,572 | ₩11,772 | ₩11,545 | ₩11,585 | +0.12% | 118.9만 |
|---|
| 2026.06.16 | ₩11,492 | ₩11,625 | ₩11,305 | ₩11,572 | +0.70% | 84.7만 |
|---|
| 2026.06.15 | ₩11,906 | ₩11,906 | ₩11,345 | ₩11,478 | -3.59% | 141.3만 |
|---|
| 2026.06.12 | ₩11,959 | ₩12,040 | ₩11,652 | ₩11,679 | -2.35% | 96.9만 |
|---|
| 2026.06.11 | ₩11,772 | ₩12,147 | ₩11,665 | ₩11,973 | +1.70% | 123.8만 |
|---|
| 2026.06.10 | ₩11,559 | ₩12,000 | ₩11,505 | ₩11,719 | +1.39% | 131.7만 |
|---|
| 2026.06.09 | ₩11,505 | ₩11,799 | ₩11,305 | ₩11,559 | +0.46% | 141.3만 |
|---|
| 2026.06.08 | ₩11,291 | ₩11,465 | ₩11,171 | ₩11,412 | +1.07% | 177.4만 |
|---|
| 2026.06.05 | ₩11,478 | ₩11,599 | ₩11,131 | ₩11,171 | -2.68% | 90.6만 |
|---|
| 2026.06.04 | ₩11,064 | ₩11,692 | ₩10,890 | ₩11,412 | +3.14% | 144.7만 |
|---|
| 2026.06.03 | ₩10,944 | ₩11,051 | ₩10,810 | ₩10,997 | +0.49% | 83.6만 |
|---|
| 2026.06.02 | ₩11,224 | ₩11,238 | ₩10,824 | ₩10,917 | -2.74% | 96.4만 |
|---|
| 2026.06.01 | ₩11,224 | ₩11,425 | ₩11,144 | ₩11,291 | +0.60% | 119.6만 |
|---|
| 2026.05.29 | ₩11,238 | ₩11,331 | ₩11,037 | ₩11,278 | +0.36% | 104.1만 |
|---|
| 2026.05.28 | ₩11,265 | ₩11,425 | ₩11,171 | ₩11,251 | -0.12% | 128.7만 |
|---|
| 2026.05.27 | ₩11,078 | ₩11,412 | ₩11,024 | ₩11,305 | +2.05% | 108.8만 |
|---|
| 2026.05.26 | ₩10,784 | ₩11,091 | ₩10,717 | ₩11,051 | +2.48% | 131.3만 |
|---|
| 2026.05.22 | ₩10,770 | ₩10,877 | ₩10,650 | ₩10,663 | -0.99% | 82.6만 |
|---|
| 2026.05.21 | ₩10,543 | ₩10,797 | ₩10,383 | ₩10,770 | +2.15% | 138.6만 |
|---|
| 2026.05.20 | ₩10,556 | ₩10,743 | ₩10,209 | ₩10,596 | +0.38% | 141.9만 |
|---|
| 2026.05.19 | ₩10,570 | ₩10,730 | ₩10,383 | ₩10,449 | -1.14% | 173.7만 |
|---|
| 2026.05.18 | ₩10,155 | ₩10,677 | ₩10,049 | ₩10,570 | +4.08% | 200.4만 |
|---|
| 2026.05.15 | ₩10,623 | ₩10,971 | ₩10,035 | ₩10,089 | -5.03% | 283.6만 |
|---|
| 2026.05.14 | ₩11,425 | ₩11,946 | ₩10,503 | ₩10,596 | -7.25% | 432.2만 |
|---|
| 2026.05.13 | ₩10,062 | ₩10,222 | ₩9,928 | ₩10,022 | -0.40% | 112.8만 |
|---|
| 2026.05.12 | ₩10,222 | ₩10,222 | ₩9,928 | ₩10,035 | -1.83% | 119.1만 |
|---|
| 2026.05.11 | ₩10,556 | ₩10,810 | ₩10,209 | ₩10,236 | -3.04% | 111.2만 |
|---|
| 2026.05.08 | ₩10,730 | ₩10,890 | ₩10,449 | ₩10,583 | -1.37% | 85.9만 |
|---|
| 2026.05.07 | ₩10,757 | ₩10,864 | ₩10,490 | ₩10,583 | -1.61% | 89.3만 |
|---|
| 2026.05.06 | ₩10,490 | ₩10,837 | ₩10,436 | ₩10,757 | +2.55% | 116.5만 |
|---|
| 2026.05.05 | ₩10,556 | ₩10,596 | ₩10,262 | ₩10,329 | -2.15% | 85만 |
|---|
| 2026.05.04 | ₩10,356 | ₩10,743 | ₩10,182 | ₩10,556 | +1.94% | 110.1만 |
|---|
| 2026.05.01 | ₩10,222 | ₩10,490 | ₩10,169 | ₩10,409 | +1.83% | 73.6만 |
|---|
| 2026.04.30 | ₩10,075 | ₩10,236 | ₩10,035 | ₩10,142 | +0.66% | 63.6만 |
|---|
| 2026.04.29 | ₩10,129 | ₩10,196 | ₩9,928 | ₩9,995 | -1.32% | 100.3만 |
|---|
| 2026.04.28 | ₩10,543 | ₩10,663 | ₩10,075 | ₩10,115 | -4.06% | 122.3만 |
|---|
| 2026.04.27 | ₩10,062 | ₩10,570 | ₩9,995 | ₩10,449 | +3.85% | 169만 |
|---|
| 2026.04.24 | ₩9,768 | ₩9,942 | ₩9,715 | ₩9,915 | +1.50% | 65.7만 |
|---|
| 2026.04.23 | ₩10,009 | ₩10,075 | ₩9,755 | ₩9,795 | -2.14% | 75.5만 |
|---|
| 2026.04.22 | ₩10,009 | ₩10,209 | ₩9,928 | ₩10,009 | 0.00% | 88.2만 |
|---|
| 2026.04.21 | ₩10,196 | ₩10,196 | ₩9,835 | ₩9,862 | -3.28% | 79.9만 |
|---|
| 2026.04.20 | ₩9,781 | ₩10,302 | ₩9,715 | ₩10,129 | +3.55% | 104.3만 |
|---|
| 2026.04.17 | ₩9,715 | ₩9,942 | ₩9,421 | ₩9,875 | +1.65% | 126.4만 |
|---|
| 2026.04.16 | ₩9,701 | ₩9,808 | ₩9,514 | ₩9,527 | -1.79% | 86.8만 |
|---|
| 2026.04.15 | ₩9,902 | ₩9,928 | ₩9,541 | ₩9,661 | -2.43% | 108만 |
|---|
| 2026.04.14 | ₩9,821 | ₩9,995 | ₩9,741 | ₩9,755 | -0.68% | 116.5만 |
|---|
| 2026.04.13 | ₩9,634 | ₩9,848 | ₩9,581 | ₩9,781 | +1.53% | 90.7만 |
|---|
| 2026.04.10 | ₩9,888 | ₩9,902 | ₩9,621 | ₩9,674 | -2.16% | 63.7만 |
|---|
| 2026.04.09 | ₩9,661 | ₩9,862 | ₩9,621 | ₩9,835 | +1.80% | 72.3만 |
|---|
| 2026.04.08 | ₩9,915 | ₩9,915 | ₩9,554 | ₩9,661 | -2.56% | 88.3만 |
|---|
| 2026.04.07 | ₩9,434 | ₩9,621 | ₩9,340 | ₩9,581 | +1.56% | 89.8만 |
|---|
| 2026.04.06 | ₩9,461 | ₩9,554 | ₩9,380 | ₩9,461 | 0.00% | 82.6만 |
|---|
| 2026.04.02 | ₩9,220 | ₩9,447 | ₩9,113 | ₩9,421 | +2.17% | 167.1만 |
|---|
| 2026.04.01 | ₩9,207 | ₩9,421 | ₩9,100 | ₩9,380 | +1.89% | 116.9만 |
|---|
| 2026.03.31 | ₩8,833 | ₩9,207 | ₩8,819 | ₩9,073 | +2.72% | 123.7만 |
|---|
| 2026.03.30 | ₩8,980 | ₩9,327 | ₩8,766 | ₩8,779 | -2.23% | 126.6만 |
|---|
| 2026.03.27 | ₩9,060 | ₩9,327 | ₩8,859 | ₩8,966 | -1.03% | 151.3만 |
|---|
| 2026.03.26 | ₩8,779 | ₩9,033 | ₩8,686 | ₩8,953 | +1.98% | 115.4만 |
|---|
| 2026.03.25 | ₩8,793 | ₩8,966 | ₩8,712 | ₩8,833 | +0.46% | 91.8만 |
|---|
| 2026.03.24 | ₩8,525 | ₩8,659 | ₩8,432 | ₩8,632 | +1.25% | 127.3만 |
|---|
| 2026.03.23 | ₩8,458 | ₩8,699 | ₩8,392 | ₩8,579 | +1.42% | 142.8만 |
|---|
| 2026.03.20 | ₩8,298 | ₩8,458 | ₩8,231 | ₩8,352 | +0.64% | 201.3만 |
|---|
| 2026.03.19 | ₩8,512 | ₩8,659 | ₩8,352 | ₩8,418 | -1.10% | 125.7만 |
|---|
| 2026.03.18 | ₩8,552 | ₩8,592 | ₩8,298 | ₩8,512 | -0.47% | 134.8만 |
|---|
| 2026.03.17 | ₩8,779 | ₩8,846 | ₩8,592 | ₩8,632 | -1.67% | 135.4만 |
|---|
| 2026.03.16 | ₩8,686 | ₩8,819 | ₩8,619 | ₩8,739 | +0.62% | 120만 |
|---|
| 2026.03.13 | ₩8,552 | ₩8,672 | ₩8,311 | ₩8,619 | +0.78% | 189.9만 |
|---|
| 2026.03.12 | ₩8,806 | ₩8,846 | ₩8,418 | ₩8,552 | -2.88% | 142만 |
|---|
| 2026.03.11 | ₩8,993 | ₩9,127 | ₩8,699 | ₩8,940 | -0.59% | 139.6만 |
|---|
| 2026.03.10 | ₩8,846 | ₩9,167 | ₩8,752 | ₩8,980 | +1.51% | 182.1만 |
|---|
| 2026.03.09 | ₩8,392 | ₩8,819 | ₩8,205 | ₩8,766 | +4.46% | 272.1만 |
|---|
| 2026.03.06 | ₩8,432 | ₩8,632 | ₩8,191 | ₩8,632 | +2.38% | 256.6만 |
|---|
| 2026.03.05 | ₩8,485 | ₩8,752 | ₩8,191 | ₩8,418 | -0.79% | 421.7만 |
|---|
| 2026.03.04 | ₩9,314 | ₩9,621 | ₩9,247 | ₩9,514 | +2.15% | 131.2만 |
|---|
| 2026.03.03 | ₩9,247 | ₩9,514 | ₩9,087 | ₩9,233 | -0.14% | 158.1만 |
|---|
| 2026.03.02 | ₩9,314 | ₩9,648 | ₩9,087 | ₩9,634 | +3.44% | 124.2만 |
|---|
| 2026.02.27 | ₩9,621 | ₩9,715 | ₩9,407 | ₩9,527 | -0.97% | 139.6만 |
|---|
| 2026.02.26 | ₩9,781 | ₩9,942 | ₩9,634 | ₩9,821 | +0.41% | 100.4만 |
|---|
| 2026.02.25 | ₩9,527 | ₩9,795 | ₩9,447 | ₩9,768 | +2.52% | 68.1만 |
|---|
| 2026.02.24 | ₩9,367 | ₩9,527 | ₩9,287 | ₩9,447 | +0.86% | 97만 |
|---|
| 2026.02.23 | ₩9,300 | ₩9,527 | ₩9,207 | ₩9,367 | +0.72% | 117만 |
|---|
| 2026.02.20 | ₩9,447 | ₩9,648 | ₩9,287 | ₩9,394 | -0.57% | 205.9만 |
|---|
| 2026.02.19 | ₩9,581 | ₩9,634 | ₩9,434 | ₩9,461 | -1.26% | 121.2만 |
|---|
| 2026.02.18 | ₩9,634 | ₩9,781 | ₩9,461 | ₩9,581 | -0.55% | 117.3만 |
|---|
| 2026.02.17 | ₩9,835 | ₩9,955 | ₩9,554 | ₩9,634 | -2.04% | 142.7만 |
|---|
| 2026.02.13 | ₩9,862 | ₩10,343 | ₩9,795 | ₩9,808 | -0.54% | 178.2만 |
|---|
| 2026.02.12 | ₩10,009 | ₩10,049 | ₩9,741 | ₩9,835 | -1.74% | 130.4만 |
|---|
| 2026.02.11 | ₩10,383 | ₩10,396 | ₩9,808 | ₩9,928 | -4.38% | 274.1만 |
|---|
| 2026.02.10 | ₩10,115 | ₩10,490 | ₩10,035 | ₩10,276 | +1.59% | 191.3만 |
|---|
| 2026.02.09 | ₩10,236 | ₩10,316 | ₩10,102 | ₩10,129 | -1.04% | 133.8만 |
|---|
| 2026.02.06 | ₩9,995 | ₩10,316 | ₩9,888 | ₩10,276 | +2.81% | 157.4만 |
|---|
| 2026.02.05 | ₩10,383 | ₩10,583 | ₩9,795 | ₩9,821 | -5.41% | 182.2만 |
|---|
| 2026.02.04 | ₩10,984 | ₩11,051 | ₩10,329 | ₩10,476 | -4.62% | 218.4만 |
|---|
| 2026.02.03 | ₩10,997 | ₩11,144 | ₩10,770 | ₩10,850 | -1.34% | 158.4만 |
|---|
| 2026.02.02 | ₩10,810 | ₩11,398 | ₩10,743 | ₩10,917 | +0.99% | 348.5만 |
|---|
| 2026.01.30 | ₩10,810 | ₩10,890 | ₩10,236 | ₩10,369 | -4.08% | 235.7만 |
|---|
| 2026.01.29 | ₩10,356 | ₩10,877 | ₩10,356 | ₩10,717 | +3.48% | 285만 |
|---|
| 2026.01.28 | ₩10,383 | ₩10,583 | ₩10,302 | ₩10,356 | -0.26% | 190.9만 |
|---|
| 2026.01.27 | ₩10,369 | ₩10,543 | ₩10,129 | ₩10,356 | -0.13% | 264.6만 |
|---|
| 2026.01.26 | ₩9,715 | ₩10,396 | ₩9,594 | ₩10,369 | +6.74% | 293만 |
|---|
| 2026.01.23 | ₩9,835 | ₩10,049 | ₩9,554 | ₩9,715 | -1.22% | 251.5만 |
|---|
| 2026.01.22 | ₩9,821 | ₩10,142 | ₩9,728 | ₩9,942 | +1.22% | 272만 |
|---|
| 2026.01.21 | ₩9,193 | ₩9,808 | ₩9,113 | ₩9,795 | +6.54% | 280.7만 |
|---|
| 2026.01.20 | ₩8,766 | ₩9,220 | ₩8,752 | ₩9,193 | +4.88% | 233.5만 |
|---|
| 2026.01.16 | ₩9,287 | ₩9,461 | ₩9,046 | ₩9,060 | -2.45% | 289만 |
|---|
| 2026.01.15 | ₩9,474 | ₩9,634 | ₩9,220 | ₩9,367 | -1.13% | 330.9만 |
|---|
| 2026.01.14 | ₩9,421 | ₩9,942 | ₩9,407 | ₩9,474 | +0.57% | 349.8만 |
|---|
| 2026.01.13 | ₩9,554 | ₩9,768 | ₩9,421 | ₩9,434 | -1.26% | 276.4만 |
|---|
| 2026.01.12 | ₩10,129 | ₩10,142 | ₩9,367 | ₩9,554 | -5.67% | 528.8만 |
|---|
| 2026.01.09 | ₩10,169 | ₩10,917 | ₩10,155 | ₩10,196 | +0.26% | 834.1만 |
|---|
| 2026.01.08 | ₩11,679 | ₩12,574 | ₩9,648 | ₩10,035 | -14.07% | 2366.4만 |
|---|
| 2026.01.07 | ₩15,140 | ₩15,474 | ₩14,619 | ₩14,926 | -1.41% | 247.6만 |
|---|
| 2026.01.06 | ₩16,423 | ₩16,423 | ₩14,953 | ₩15,046 | -8.38% | 411.4만 |
|---|
| 2026.01.05 | ₩16,289 | ₩16,342 | ₩15,634 | ₩16,289 | 0.00% | 226.3만 |
|---|
| 2026.01.02 | ₩15,781 | ₩16,423 | ₩15,688 | ₩16,249 | +2.96% | 215.7만 |
|---|
| 2025.12.31 | ₩16,569 | ₩16,636 | ₩15,527 | ₩15,541 | -6.21% | 360.2만 |
|---|
| 2025.12.30 | ₩17,024 | ₩17,398 | ₩16,650 | ₩16,676 | -2.04% | 228.5만 |
|---|
| 2025.12.29 | ₩16,703 | ₩17,131 | ₩16,516 | ₩17,010 | +1.84% | 217.3만 |
|---|
| 2025.12.26 | ₩16,302 | ₩16,850 | ₩16,129 | ₩16,743 | +2.70% | 195.2만 |
|---|
| 2025.12.24 | ₩16,155 | ₩16,356 | ₩16,035 | ₩16,289 | +0.83% | 95.8만 |
|---|
| 2025.12.23 | ₩16,503 | ₩16,503 | ₩15,741 | ₩16,008 | -3.00% | 171.4만 |
|---|
| 2025.12.22 | ₩16,062 | ₩16,716 | ₩15,808 | ₩16,556 | +3.08% | 177.5만 |
|---|
| 2025.12.19 | ₩15,848 | ₩16,142 | ₩15,701 | ₩16,062 | +1.35% | 368.6만 |
|---|
| 2025.12.18 | ₩15,460 | ₩16,102 | ₩15,394 | ₩15,928 | +3.03% | 275.4만 |
|---|
| 2025.12.17 | ₩15,287 | ₩15,554 | ₩15,113 | ₩15,300 | +0.09% | 227.4만 |
|---|
| 2025.12.16 | ₩15,113 | ₩15,501 | ₩15,100 | ₩15,287 | +1.15% | 214.3만 |
|---|
| 2025.12.15 | ₩15,394 | ₩15,420 | ₩14,752 | ₩15,140 | -1.65% | 324만 |
|---|
| 2025.12.12 | ₩15,915 | ₩15,915 | ₩15,354 | ₩15,354 | -3.53% | 355.5만 |
|---|
| 2025.12.11 | ₩15,300 | ₩15,781 | ₩15,180 | ₩15,688 | +2.53% | 411만 |
|---|
| 2025.12.10 | ₩15,300 | ₩15,420 | ₩14,565 | ₩15,327 | +0.17% | 358.7만 |
|---|
| 2025.12.09 | ₩15,073 | ₩16,169 | ₩14,819 | ₩15,527 | +3.01% | 582.6만 |
|---|
| 2025.12.08 | ₩14,378 | ₩15,113 | ₩14,231 | ₩15,046 | +4.65% | 298.4만 |
|---|
| 2025.12.05 | ₩14,204 | ₩14,405 | ₩13,870 | ₩14,111 | -0.66% | 161.1만 |
|---|
| 2025.12.04 | ₩13,803 | ₩14,378 | ₩13,723 | ₩14,218 | +3.00% | 246.3만 |
|---|
| 2025.12.03 | ₩13,149 | ₩13,844 | ₩13,028 | ₩13,790 | +4.88% | 215.3만 |
|---|
| 2025.12.02 | ₩13,242 | ₩13,496 | ₩12,935 | ₩13,069 | -1.31% | 245.8만 |
|---|
| 2025.12.01 | ₩12,948 | ₩13,162 | ₩12,775 | ₩13,082 | +1.03% | 191.9만 |
|---|
| 2025.11.28 | ₩12,895 | ₩13,202 | ₩12,775 | ₩13,109 | +1.66% | 98.8만 |
|---|
| 2025.11.26 | ₩12,614 | ₩12,922 | ₩12,427 | ₩12,895 | +2.22% | 218.4만 |
|---|
| 2025.11.25 | ₩12,988 | ₩13,028 | ₩12,293 | ₩12,561 | -3.29% | 321.4만 |
|---|
| 2025.11.24 | ₩12,988 | ₩13,363 | ₩12,962 | ₩13,122 | +1.03% | 310.9만 |
|---|
| 2025.11.21 | ₩12,734 | ₩13,095 | ₩12,628 | ₩12,935 | +1.57% | 252.6만 |
|---|
| 2025.11.20 | ₩13,550 | ₩13,683 | ₩12,748 | ₩12,988 | -4.14% | 307.5만 |
|---|
| 2025.11.19 | ₩13,483 | ₩13,897 | ₩13,202 | ₩13,403 | -0.59% | 213.9만 |
|---|
| 2025.11.18 | ₩13,336 | ₩13,817 | ₩13,269 | ₩13,469 | +1.00% | 200.8만 |
|---|
| 2025.11.17 | ₩14,926 | ₩14,953 | ₩13,109 | ₩13,336 | -10.65% | 559.2만 |
|---|
| 2025.11.14 | ₩14,472 | ₩15,527 | ₩14,391 | ₩15,019 | +3.79% | 308.3만 |
|---|
| 2025.11.13 | ₩15,260 | ₩15,995 | ₩14,913 | ₩14,979 | -1.84% | 598.2만 |
|---|
| 2025.11.12 | ₩15,688 | ₩17,224 | ₩14,365 | ₩15,260 | -2.73% | 936.5만 |
|---|
| 2025.11.11 | ₩14,752 | ₩15,073 | ₩14,565 | ₩14,953 | +1.36% | 239만 |
|---|
| 2025.11.10 | ₩14,619 | ₩15,006 | ₩14,512 | ₩14,806 | +1.28% | 294.9만 |
|---|
| 2025.11.07 | ₩14,151 | ₩14,498 | ₩14,044 | ₩14,378 | +1.61% | 181.2만 |
|---|
| 2025.11.06 | ₩15,033 | ₩15,060 | ₩14,271 | ₩14,405 | -4.18% | 211.2만 |
|---|
| 2025.11.05 | ₩15,180 | ₩15,420 | ₩14,859 | ₩14,913 | -1.76% | 190.8만 |
|---|
| 2025.11.04 | ₩14,953 | ₩15,607 | ₩14,779 | ₩15,260 | +2.06% | 322.8만 |
|---|
| 2025.11.03 | ₩14,993 | ₩15,447 | ₩14,525 | ₩15,420 | +2.85% | 281.3만 |
|---|
| 2025.10.31 | ₩15,794 | ₩15,901 | ₩14,632 | ₩14,872 | -5.84% | 217.7만 |
|---|
| 2025.10.30 | ₩15,207 | ₩15,901 | ₩15,180 | ₩15,527 | +2.11% | 222.5만 |
|---|
| 2025.10.29 | ₩14,926 | ₩15,634 | ₩14,645 | ₩15,113 | +1.25% | 330.2만 |
|---|
| 2025.10.28 | ₩15,567 | ₩15,821 | ₩14,806 | ₩14,886 | -4.38% | 261.6만 |
|---|
| 2025.10.27 | ₩15,100 | ₩15,126 | ₩14,592 | ₩14,766 | -2.21% | 156.9만 |
|---|
| 2025.10.24 | ₩15,153 | ₩15,460 | ₩14,792 | ₩14,926 | -1.50% | 184.2만 |
|---|
| 2025.10.23 | ₩15,100 | ₩15,247 | ₩14,659 | ₩15,113 | +0.09% | 151.7만 |
|---|
| 2025.10.22 | ₩15,514 | ₩15,661 | ₩14,725 | ₩14,966 | -3.53% | 228만 |
|---|
| 2025.10.21 | ₩16,369 | ₩16,636 | ₩15,447 | ₩15,567 | -4.90% | 326.7만 |
|---|
| 2025.10.20 | ₩15,741 | ₩16,783 | ₩14,993 | ₩16,249 | +3.23% | 813.5만 |
|---|
| 2025.10.17 | ₩13,363 | ₩13,643 | ₩13,189 | ₩13,603 | +1.80% | 194.5만 |
|---|
| 2025.10.16 | ₩14,231 | ₩14,378 | ₩13,416 | ₩13,469 | -5.35% | 229.2만 |
|---|
| 2025.10.15 | ₩14,124 | ₩14,619 | ₩14,124 | ₩14,178 | +0.38% | 169.7만 |
|---|
| 2025.10.14 | ₩14,031 | ₩14,325 | ₩13,897 | ₩14,084 | +0.38% | 150.4만 |
|---|
| 2025.10.13 | ₩14,445 | ₩14,525 | ₩13,884 | ₩14,138 | -2.13% | 189.6만 |
|---|
| 2025.10.10 | ₩14,672 | ₩14,779 | ₩14,097 | ₩14,338 | -2.28% | 194.4만 |
|---|