시장 데이터를 불러오는 중
전체 종목
저니 메디컬 과거 주가
Journey Medical Corporation - Common Stock · DERM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Journey Medical Corporation - Common Stock · DERM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,952 | ₩8,619 | ₩7,939 | ₩8,419 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,886 | ₩8,172 | ₩7,852 | ₩7,939 | +0.68% | 25만 |
| 2026.10.07 | ₩8,112 | ₩8,219 | ₩7,859 | ₩7,939 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,926 | ₩8,980 | ₩8,179 | ₩8,219 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,659 | ₩8,980 | ₩8,659 | ₩8,926 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,113 | ₩9,180 | ₩8,633 | ₩8,820 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,113 | ₩9,113 | ₩8,913 | ₩8,966 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,700 | ₩9,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,126 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,566 | ₩8,746 | ₩8,406 | ₩8,659 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,152 | ₩8,666 | ₩8,112 | ₩8,579 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,513 | ₩8,579 | ₩8,126 | ₩8,192 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,579 | ₩8,860 | ₩8,273 | ₩8,433 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,647 | ₩9,674 | ₩8,599 | ₩8,673 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,393 | ₩9,874 | ₩9,307 | ₩9,674 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,927 | ₩10,040 | ₩9,153 | ₩9,327 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,754 | ₩10,154 | ₩9,720 | ₩9,754 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,047 | ₩10,221 | ₩9,780 | ₩9,820 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,860 | ₩10,167 | ₩9,680 | ₩9,727 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,860 | ₩9,874 | ₩9,513 | ₩9,820 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,553 | ₩9,914 | ₩9,553 | ₩9,847 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,620 | ₩9,880 | ₩9,420 | ₩9,647 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,847 | ₩10,274 | ₩9,407 | ₩9,460 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,541 | ₩10,541 | ₩9,900 | ₩9,940 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,461 | ₩10,641 | ₩10,234 | ₩10,634 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,701 | ₩10,874 | ₩10,407 | ₩10,487 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,541 | ₩10,634 | ₩10,327 | ₩10,541 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,127 | ₩10,501 | ₩10,074 | ₩10,367 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,900 | ₩10,481 | ₩9,839 | ₩10,100 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩9,994 | ₩9,994 | ₩9,674 | ₩9,887 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,087 | ₩10,141 | ₩9,847 | ₩9,967 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,114 | ₩10,434 | ₩9,967 | ₩10,047 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,060 | ₩10,247 | ₩9,980 | ₩10,067 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,581 | ₩10,741 | ₩10,007 | ₩10,047 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,407 | ₩10,714 | ₩10,127 | ₩10,554 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,087 | ₩10,801 | ₩10,087 | ₩10,341 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,073 | ₩10,341 | ₩9,073 | ₩9,994 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,060 | ₩9,260 | ₩8,860 | ₩9,086 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,593 | ₩8,993 | ₩8,593 | ₩8,886 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,980 | ₩9,086 | ₩8,593 | ₩8,619 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,900 | ₩9,073 | ₩8,679 | ₩8,966 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,807 | ₩10,194 | ₩8,740 | ₩8,873 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,579 | ₩8,659 | ₩8,299 | ₩8,579 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,673 | ₩8,880 | ₩8,406 | ₩8,433 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,579 | ₩8,833 | ₩8,359 | ₩8,593 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,833 | ₩9,033 | ₩8,539 | ₩8,579 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,539 | ₩8,753 | ₩8,509 | ₩8,713 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,553 | ₩8,679 | ₩8,526 | ₩8,539 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,593 | ₩8,984 | ₩8,539 | ₩8,539 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,499 | ₩8,820 | ₩8,366 | ₩8,633 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,579 | ₩8,726 | ₩8,273 | ₩8,499 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,299 | ₩8,753 | ₩8,273 | ₩8,606 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,379 | ₩8,740 | ₩8,192 | ₩8,206 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,459 | ₩8,526 | ₩8,192 | ₩8,419 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,499 | ₩8,539 | ₩8,139 | ₩8,499 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,780 | ₩8,893 | ₩8,006 | ₩8,259 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,487 | ₩9,527 | ₩8,766 | ₩8,780 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,714 | ₩9,807 | ₩9,427 | ₩9,500 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,553 | ₩9,780 | ₩9,460 | ₩9,754 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,674 | ₩9,680 | ₩9,380 | ₩9,460 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,487 | ₩9,794 | ₩9,220 | ₩9,553 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,700 | ₩9,807 | ₩9,433 | ₩9,487 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,473 | ₩9,940 | ₩9,353 | ₩9,700 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,233 | ₩9,620 | ₩9,006 | ₩9,500 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,220 | ₩9,287 | ₩8,966 | ₩9,153 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,420 | ₩9,593 | ₩9,060 | ₩9,220 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,006 | ₩9,367 | ₩9,006 | ₩9,340 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,046 | ₩9,167 | ₩8,720 | ₩8,913 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,727 | ₩9,780 | ₩8,966 | ₩9,000 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,433 | ₩9,634 | ₩9,193 | ₩9,634 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,540 | ₩9,634 | ₩9,313 | ₩9,460 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,593 | ₩9,714 | ₩9,273 | ₩9,393 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,953 | ₩9,540 | ₩8,766 | ₩9,447 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,860 | ₩9,086 | ₩8,679 | ₩9,060 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,286 | ₩8,980 | ₩8,286 | ₩8,833 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,086 | ₩9,340 | ₩8,286 | ₩8,299 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,060 | ₩9,580 | ₩8,900 | ₩9,140 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,473 | ₩9,153 | ₩8,286 | ₩8,940 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,339 | ₩8,973 | ₩8,339 | ₩8,579 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,059 | ₩8,339 | ₩7,779 | ₩8,299 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,166 | ₩8,499 | ₩7,886 | ₩7,899 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,526 | ₩8,619 | ₩8,112 | ₩8,152 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,499 | ₩8,619 | ₩8,359 | ₩8,459 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,406 | ₩8,606 | ₩8,233 | ₩8,459 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,179 | ₩8,459 | ₩8,099 | ₩8,366 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,259 | ₩8,403 | ₩8,079 | ₩8,099 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,072 | ₩8,279 | ₩7,859 | ₩8,246 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,006 | ₩8,112 | ₩7,939 | ₩8,006 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,192 | ₩8,219 | ₩7,906 | ₩7,966 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,126 | ₩8,393 | ₩8,106 | ₩8,299 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,979 | ₩8,259 | ₩7,739 | ₩8,086 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,099 | ₩8,293 | ₩7,846 | ₩8,032 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,366 | ₩8,539 | ₩8,072 | ₩8,126 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,299 | ₩8,619 | ₩7,990 | ₩8,419 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,912 | ₩8,339 | ₩7,759 | ₩8,273 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,219 | ₩8,246 | ₩7,952 | ₩7,992 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,099 | ₩8,246 | ₩7,699 | ₩8,166 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,353 | ₩8,419 | ₩7,892 | ₩7,952 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,086 | ₩8,453 | ₩8,086 | ₩8,286 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,206 | ₩8,359 | ₩8,126 | ₩8,233 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,192 | ₩8,459 | ₩8,086 | ₩8,206 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,486 | ₩8,740 | ₩8,066 | ₩8,339 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,152 | ₩8,619 | ₩8,072 | ₩8,446 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,259 | ₩8,953 | ₩7,605 | ₩8,473 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,751 | ₩7,299 | ₩6,645 | ₩6,925 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,578 | ₩6,798 | ₩6,445 | ₩6,685 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,805 | ₩6,925 | ₩6,538 | ₩6,671 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,645 | ₩6,809 | ₩6,458 | ₩6,765 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,938 | ₩6,960 | ₩6,658 | ₩6,671 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,992 | ₩7,165 | ₩6,725 | ₩6,952 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,938 | ₩6,992 | ₩6,725 | ₩6,912 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,872 | ₩7,072 | ₩6,685 | ₩6,832 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,832 | ₩7,138 | ₩6,791 | ₩6,925 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,685 | ₩6,992 | ₩6,471 | ₩6,872 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,952 | ₩6,965 | ₩6,618 | ₩6,671 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,992 | ₩7,192 | ₩6,945 | ₩7,018 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,872 | ₩7,092 | ₩6,698 | ₩7,018 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,858 | ₩6,912 | ₩6,658 | ₩6,872 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,751 | ₩6,888 | ₩6,538 | ₩6,845 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,765 | ₩6,872 | ₩6,565 | ₩6,725 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,005 | ₩7,045 | ₩6,538 | ₩6,565 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,085 | ₩7,192 | ₩6,838 | ₩6,925 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,058 | ₩7,472 | ₩6,858 | ₩7,192 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,045 | ₩7,085 | ₩6,738 | ₩6,898 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,898 | ₩7,178 | ₩6,872 | ₩7,072 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,978 | ₩7,218 | ₩6,938 | ₩7,018 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,818 | ₩6,965 | ₩6,751 | ₩6,938 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,978 | ₩7,092 | ₩6,651 | ₩6,898 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,112 | ₩7,178 | ₩6,658 | ₩6,925 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,978 | ₩7,165 | ₩6,791 | ₩7,112 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,445 | ₩6,845 | ₩6,445 | ₩6,605 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,551 | ₩6,658 | ₩6,405 | ₩6,485 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,951 | ₩6,698 | ₩5,951 | ₩6,605 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,284 | ₩6,671 | ₩6,151 | ₩6,191 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,884 | ₩6,351 | ₩5,884 | ₩6,258 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,098 | ₩6,191 | ₩5,751 | ₩5,857 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,471 | ₩6,591 | ₩6,018 | ₩6,104 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,866 | ₩8,139 | ₩6,351 | ₩6,378 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,407 | ₩9,620 | ₩8,873 | ₩9,113 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,113 | ₩9,393 | ₩8,753 | ₩9,220 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,060 | ₩9,373 | ₩8,900 | ₩9,207 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,300 | ₩9,420 | ₩8,820 | ₩8,846 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,500 | ₩9,607 | ₩9,193 | ₩9,273 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,927 | ₩10,261 | ₩9,447 | ₩9,500 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,900 | ₩10,301 | ₩9,840 | ₩10,007 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,700 | ₩10,354 | ₩9,700 | ₩9,940 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,728 | ₩10,728 | ₩9,567 | ₩9,634 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,701 | ₩10,961 | ₩10,274 | ₩10,354 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,714 | ₩11,095 | ₩10,474 | ₩10,914 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,554 | ₩11,275 | ₩10,501 | ₩10,874 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,367 | ₩10,834 | ₩10,167 | ₩10,701 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,301 | ₩10,768 | ₩10,301 | ₩10,367 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,674 | ₩10,981 | ₩10,367 | ₩10,474 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,554 | ₩11,075 | ₩10,381 | ₩10,728 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,741 | ₩10,848 | ₩10,407 | ₩10,421 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,954 | ₩11,335 | ₩10,674 | ₩10,794 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,515 | ₩11,662 | ₩10,788 | ₩10,901 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,542 | ₩11,688 | ₩11,328 | ₩11,622 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,675 | ₩12,089 | ₩11,404 | ₩11,642 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,528 | ₩12,089 | ₩11,361 | ₩11,608 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,421 | ₩11,742 | ₩11,221 | ₩11,408 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,328 | ₩11,755 | ₩11,261 | ₩11,341 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,235 | ₩11,742 | ₩11,115 | ₩11,288 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,741 | ₩11,328 | ₩10,741 | ₩11,235 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,354 | ₩10,981 | ₩10,198 | ₩10,808 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,447 | ₩10,710 | ₩10,214 | ₩10,314 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,741 | ₩10,741 | ₩10,100 | ₩10,287 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,861 | ₩11,056 | ₩10,567 | ₩10,661 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,741 | ₩10,873 | ₩10,501 | ₩10,808 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,115 | ₩11,455 | ₩10,007 | ₩10,728 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,328 | ₩11,384 | ₩11,115 | ₩11,141 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,261 | ₩11,408 | ₩10,968 | ₩11,141 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,515 | ₩11,708 | ₩11,093 | ₩11,235 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,395 | ₩11,515 | ₩11,128 | ₩11,408 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,155 | ₩11,808 | ₩11,075 | ₩11,461 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,261 | ₩11,471 | ₩11,101 | ₩11,155 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,155 | ₩11,468 | ₩10,768 | ₩11,275 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,608 | ₩11,688 | ₩10,928 | ₩11,115 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,488 | ₩11,708 | ₩11,048 | ₩11,635 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,461 | ₩12,075 | ₩10,701 | ₩11,408 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,289 | ₩12,749 | ₩11,357 | ₩11,582 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,822 | ₩12,616 | ₩11,556 | ₩12,355 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,635 | ₩11,915 | ₩11,321 | ₩11,835 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,487 | ₩12,009 | ₩10,214 | ₩11,648 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,088 | ₩11,115 | ₩10,634 | ₩10,688 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,501 | ₩11,208 | ₩10,414 | ₩11,155 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,768 | ₩10,768 | ₩10,354 | ₩10,461 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,367 | ₩10,821 | ₩10,107 | ₩10,674 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,714 | ₩10,341 | ₩9,540 | ₩10,327 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,754 | ₩9,791 | ₩9,620 | ₩9,700 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,954 | ₩10,007 | ₩9,634 | ₩9,754 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,687 | ₩10,068 | ₩9,674 | ₩10,007 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,433 | ₩9,847 | ₩9,433 | ₩9,634 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,860 | ₩10,234 | ₩9,300 | ₩9,500 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,287 | ₩10,301 | ₩9,770 | ₩9,940 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,181 | ₩10,374 | ₩10,022 | ₩10,287 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,341 | ₩10,826 | ₩10,060 | ₩10,167 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,594 | ₩10,690 | ₩10,261 | ₩10,287 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,741 | ₩10,901 | ₩10,474 | ₩10,567 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,661 | ₩10,914 | ₩10,661 | ₩10,848 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,608 | ₩10,974 | ₩10,507 | ₩10,621 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,567 | ₩10,728 | ₩10,274 | ₩10,688 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,567 | ₩10,928 | ₩10,474 | ₩10,501 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,461 | ₩10,834 | ₩10,461 | ₩10,567 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,287 | ₩10,547 | ₩10,247 | ₩10,354 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,314 | ₩10,601 | ₩10,154 | ₩10,514 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,301 | ₩10,407 | ₩10,074 | ₩10,274 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,354 | ₩10,594 | ₩10,100 | ₩10,234 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,327 | ₩10,698 | ₩10,247 | ₩10,381 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,794 | ₩10,901 | ₩10,027 | ₩10,274 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,928 | ₩11,381 | ₩10,821 | ₩10,848 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,634 | ₩11,061 | ₩10,586 | ₩10,941 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,527 | ₩10,861 | ₩10,374 | ₩10,581 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,287 | ₩10,688 | ₩10,060 | ₩10,421 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,954 | ₩10,287 | ₩9,700 | ₩10,261 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,274 | ₩10,474 | ₩9,854 | ₩9,887 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,714 | ₩10,714 | ₩10,141 | ₩10,181 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,541 | ₩10,881 | ₩10,527 | ₩10,768 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,554 | ₩10,725 | ₩10,261 | ₩10,447 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,181 | ₩10,581 | ₩9,887 | ₩10,487 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,954 | ₩10,274 | ₩9,700 | ₩10,114 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,007 | ₩10,221 | ₩9,700 | ₩9,954 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,274 | ₩10,588 | ₩9,940 | ₩10,060 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,634 | ₩10,688 | ₩10,100 | ₩10,207 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,261 | ₩10,914 | ₩10,247 | ₩10,608 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,407 | ₩10,794 | ₩10,247 | ₩10,261 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,127 | ₩10,608 | ₩9,900 | ₩10,527 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,675 | ₩11,782 | ₩10,261 | ₩10,261 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,182 | ₩12,542 | ₩12,062 | ₩12,115 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,982 | ₩12,516 | ₩11,942 | ₩12,075 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,129 | ₩12,209 | ₩11,675 | ₩11,942 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,142 | ₩12,249 | ₩11,622 | ₩12,155 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,955 | ₩12,289 | ₩11,875 | ₩12,262 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,009 | ₩12,409 | ₩11,682 | ₩11,795 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,221 | ₩12,022 | ₩10,968 | ₩12,009 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,834 | ₩11,562 | ₩10,734 | ₩11,368 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,888 | ₩11,195 | ₩10,674 | ₩10,834 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,501 | ₩11,141 | ₩10,234 | ₩11,088 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,834 | ₩11,128 | ₩10,447 | ₩10,594 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,754 | ₩10,928 | ₩10,327 | ₩10,848 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,940 | ₩10,941 | ₩9,847 | ₩10,701 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,914 | ₩10,181 | ₩9,900 | ₩9,954 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,794 | ₩10,314 | ₩9,727 | ₩10,007 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,834 | ₩10,110 | ₩9,607 | ₩9,780 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,647 | ₩9,940 | ₩9,407 | ₩9,807 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,607 | ₩9,767 | ₩9,525 | ₩9,647 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,767 | ₩9,940 | ₩9,513 | ₩9,607 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩9,994 | ₩9,994 | ₩9,714 | ₩9,874 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,513 | ₩10,301 | ₩9,500 | ₩10,020 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,340 | ₩9,634 | ₩9,220 | ₩9,607 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,754 | ₩9,974 | ₩9,300 | ₩9,340 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,007 | ₩10,007 | ₩9,607 | ₩9,620 | -3.87% | 15.6만 |
|---|