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 | ₩7,955 | ₩8,622 | ₩7,941 | ₩8,422 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,888 | ₩8,175 | ₩7,855 | ₩7,941 | +0.68% | 25만 |
| 2026.10.07 | ₩8,115 | ₩8,222 | ₩7,861 | ₩7,941 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,929 | ₩8,982 | ₩8,182 | ₩8,222 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,662 | ₩8,982 | ₩8,662 | ₩8,929 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,116 | ₩9,183 | ₩8,635 | ₩8,822 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,116 | ₩9,116 | ₩8,916 | ₩8,969 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,702 | ₩9,196 | ₩8,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,129 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,569 | ₩8,749 | ₩8,408 | ₩8,662 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,155 | ₩8,669 | ₩8,115 | ₩8,582 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,515 | ₩8,582 | ₩8,128 | ₩8,195 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,582 | ₩8,862 | ₩8,275 | ₩8,435 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,650 | ₩9,676 | ₩8,602 | ₩8,675 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,396 | ₩9,877 | ₩9,309 | ₩9,676 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,930 | ₩10,043 | ₩9,156 | ₩9,329 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,757 | ₩10,157 | ₩9,723 | ₩9,757 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,050 | ₩10,224 | ₩9,783 | ₩9,823 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,863 | ₩10,170 | ₩9,683 | ₩9,730 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,863 | ₩9,877 | ₩9,516 | ₩9,823 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,556 | ₩9,917 | ₩9,556 | ₩9,850 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,623 | ₩9,883 | ₩9,423 | ₩9,650 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,850 | ₩10,277 | ₩9,409 | ₩9,463 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,544 | ₩10,544 | ₩9,903 | ₩9,943 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,464 | ₩10,644 | ₩10,237 | ₩10,637 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,704 | ₩10,878 | ₩10,411 | ₩10,491 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,544 | ₩10,637 | ₩10,330 | ₩10,544 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,130 | ₩10,504 | ₩10,077 | ₩10,370 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,903 | ₩10,484 | ₩9,842 | ₩10,104 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩9,997 | ₩9,997 | ₩9,676 | ₩9,890 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,090 | ₩10,144 | ₩9,850 | ₩9,970 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,117 | ₩10,437 | ₩9,970 | ₩10,050 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,063 | ₩10,250 | ₩9,983 | ₩10,070 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,584 | ₩10,744 | ₩10,010 | ₩10,050 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,411 | ₩10,717 | ₩10,130 | ₩10,557 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,090 | ₩10,804 | ₩10,090 | ₩10,344 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,076 | ₩10,344 | ₩9,076 | ₩9,997 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,062 | ₩9,263 | ₩8,862 | ₩9,089 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,595 | ₩8,996 | ₩8,595 | ₩8,889 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,982 | ₩9,089 | ₩8,595 | ₩8,622 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,902 | ₩9,076 | ₩8,682 | ₩8,969 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,810 | ₩10,197 | ₩8,742 | ₩8,876 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,582 | ₩8,662 | ₩8,302 | ₩8,582 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,675 | ₩8,882 | ₩8,408 | ₩8,435 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,582 | ₩8,836 | ₩8,362 | ₩8,595 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,836 | ₩9,036 | ₩8,542 | ₩8,582 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,542 | ₩8,756 | ₩8,511 | ₩8,715 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,555 | ₩8,682 | ₩8,529 | ₩8,542 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,595 | ₩8,986 | ₩8,542 | ₩8,542 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,502 | ₩8,822 | ₩8,368 | ₩8,635 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,582 | ₩8,729 | ₩8,275 | ₩8,502 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,302 | ₩8,756 | ₩8,275 | ₩8,609 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,382 | ₩8,742 | ₩8,195 | ₩8,208 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,462 | ₩8,529 | ₩8,195 | ₩8,422 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,502 | ₩8,542 | ₩8,142 | ₩8,502 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,782 | ₩8,896 | ₩8,008 | ₩8,262 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,490 | ₩9,530 | ₩8,769 | ₩8,782 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,716 | ₩9,810 | ₩9,430 | ₩9,503 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,556 | ₩9,783 | ₩9,463 | ₩9,757 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,676 | ₩9,683 | ₩9,383 | ₩9,463 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,490 | ₩9,797 | ₩9,223 | ₩9,556 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,703 | ₩9,810 | ₩9,436 | ₩9,490 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,476 | ₩9,943 | ₩9,356 | ₩9,703 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,236 | ₩9,623 | ₩9,009 | ₩9,503 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,223 | ₩9,289 | ₩8,969 | ₩9,156 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,423 | ₩9,596 | ₩9,062 | ₩9,223 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,009 | ₩9,369 | ₩9,009 | ₩9,343 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,049 | ₩9,169 | ₩8,722 | ₩8,916 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,730 | ₩9,783 | ₩8,969 | ₩9,002 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,436 | ₩9,636 | ₩9,196 | ₩9,636 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,543 | ₩9,636 | ₩9,316 | ₩9,463 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,596 | ₩9,716 | ₩9,276 | ₩9,396 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,956 | ₩9,543 | ₩8,769 | ₩9,450 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,862 | ₩9,089 | ₩8,682 | ₩9,062 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,288 | ₩8,982 | ₩8,288 | ₩8,836 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,089 | ₩9,343 | ₩8,288 | ₩8,302 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,062 | ₩9,583 | ₩8,902 | ₩9,143 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,475 | ₩9,156 | ₩8,288 | ₩8,942 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,342 | ₩8,976 | ₩8,342 | ₩8,582 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,061 | ₩8,342 | ₩7,781 | ₩8,302 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,168 | ₩8,502 | ₩7,888 | ₩7,901 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,529 | ₩8,622 | ₩8,115 | ₩8,155 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,502 | ₩8,622 | ₩8,362 | ₩8,462 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,408 | ₩8,609 | ₩8,235 | ₩8,462 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,182 | ₩8,462 | ₩8,102 | ₩8,368 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,262 | ₩8,406 | ₩8,081 | ₩8,102 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,075 | ₩8,282 | ₩7,861 | ₩8,248 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,008 | ₩8,115 | ₩7,941 | ₩8,008 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,195 | ₩8,222 | ₩7,908 | ₩7,968 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,128 | ₩8,395 | ₩8,108 | ₩8,302 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,981 | ₩8,262 | ₩7,741 | ₩8,088 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,102 | ₩8,295 | ₩7,848 | ₩8,035 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,368 | ₩8,542 | ₩8,075 | ₩8,128 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,302 | ₩8,622 | ₩7,992 | ₩8,422 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,915 | ₩8,342 | ₩7,761 | ₩8,275 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,222 | ₩8,248 | ₩7,955 | ₩7,995 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,102 | ₩8,248 | ₩7,701 | ₩8,168 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,355 | ₩8,422 | ₩7,895 | ₩7,955 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,088 | ₩8,455 | ₩8,088 | ₩8,288 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,208 | ₩8,362 | ₩8,128 | ₩8,235 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,195 | ₩8,462 | ₩8,088 | ₩8,208 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,489 | ₩8,742 | ₩8,068 | ₩8,342 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,155 | ₩8,622 | ₩8,075 | ₩8,449 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,262 | ₩8,956 | ₩7,608 | ₩8,475 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,753 | ₩7,301 | ₩6,647 | ₩6,927 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,580 | ₩6,800 | ₩6,447 | ₩6,687 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,807 | ₩6,927 | ₩6,540 | ₩6,673 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,647 | ₩6,811 | ₩6,460 | ₩6,767 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,940 | ₩6,962 | ₩6,660 | ₩6,673 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,994 | ₩7,167 | ₩6,727 | ₩6,954 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,940 | ₩6,994 | ₩6,727 | ₩6,914 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,874 | ₩7,074 | ₩6,687 | ₩6,834 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,834 | ₩7,141 | ₩6,794 | ₩6,927 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,687 | ₩6,994 | ₩6,473 | ₩6,874 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,954 | ₩6,967 | ₩6,620 | ₩6,673 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,994 | ₩7,194 | ₩6,947 | ₩7,020 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,874 | ₩7,094 | ₩6,700 | ₩7,020 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,860 | ₩6,914 | ₩6,660 | ₩6,874 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,753 | ₩6,890 | ₩6,540 | ₩6,847 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,767 | ₩6,874 | ₩6,567 | ₩6,727 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,007 | ₩7,047 | ₩6,540 | ₩6,567 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,087 | ₩7,194 | ₩6,840 | ₩6,927 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,060 | ₩7,474 | ₩6,860 | ₩7,194 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,047 | ₩7,087 | ₩6,740 | ₩6,900 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,900 | ₩7,181 | ₩6,874 | ₩7,074 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,980 | ₩7,221 | ₩6,940 | ₩7,020 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,820 | ₩6,967 | ₩6,753 | ₩6,940 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,980 | ₩7,094 | ₩6,653 | ₩6,900 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,114 | ₩7,181 | ₩6,660 | ₩6,927 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,980 | ₩7,167 | ₩6,794 | ₩7,114 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,447 | ₩6,847 | ₩6,447 | ₩6,607 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,553 | ₩6,660 | ₩6,406 | ₩6,487 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,953 | ₩6,700 | ₩5,953 | ₩6,607 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,286 | ₩6,673 | ₩6,153 | ₩6,193 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,886 | ₩6,353 | ₩5,886 | ₩6,260 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,099 | ₩6,193 | ₩5,752 | ₩5,859 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,473 | ₩6,593 | ₩6,019 | ₩6,106 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,868 | ₩8,142 | ₩6,353 | ₩6,380 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,409 | ₩9,623 | ₩8,876 | ₩9,116 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,116 | ₩9,396 | ₩8,756 | ₩9,223 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,062 | ₩9,376 | ₩8,902 | ₩9,209 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,303 | ₩9,423 | ₩8,822 | ₩8,849 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,503 | ₩9,610 | ₩9,196 | ₩9,276 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,930 | ₩10,264 | ₩9,450 | ₩9,503 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,903 | ₩10,304 | ₩9,843 | ₩10,010 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,703 | ₩10,357 | ₩9,703 | ₩9,943 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,731 | ₩10,731 | ₩9,570 | ₩9,636 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,704 | ₩10,964 | ₩10,277 | ₩10,357 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,717 | ₩11,098 | ₩10,477 | ₩10,918 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,557 | ₩11,278 | ₩10,504 | ₩10,878 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,370 | ₩10,838 | ₩10,170 | ₩10,704 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,304 | ₩10,771 | ₩10,304 | ₩10,370 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,677 | ₩10,984 | ₩10,370 | ₩10,477 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,557 | ₩11,078 | ₩10,384 | ₩10,731 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,744 | ₩10,851 | ₩10,411 | ₩10,424 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,958 | ₩11,338 | ₩10,677 | ₩10,798 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,518 | ₩11,665 | ₩10,791 | ₩10,904 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,545 | ₩11,692 | ₩11,331 | ₩11,625 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,678 | ₩12,092 | ₩11,408 | ₩11,645 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,532 | ₩12,092 | ₩11,365 | ₩11,612 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,425 | ₩11,745 | ₩11,225 | ₩11,412 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,331 | ₩11,759 | ₩11,265 | ₩11,345 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,238 | ₩11,745 | ₩11,118 | ₩11,291 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,744 | ₩11,331 | ₩10,744 | ₩11,238 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,357 | ₩10,984 | ₩10,201 | ₩10,811 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,451 | ₩10,713 | ₩10,217 | ₩10,317 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,744 | ₩10,744 | ₩10,104 | ₩10,290 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,864 | ₩11,059 | ₩10,571 | ₩10,664 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,744 | ₩10,876 | ₩10,504 | ₩10,811 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,118 | ₩11,458 | ₩10,010 | ₩10,731 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,331 | ₩11,387 | ₩11,118 | ₩11,145 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,265 | ₩11,412 | ₩10,971 | ₩11,145 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,518 | ₩11,712 | ₩11,097 | ₩11,238 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,398 | ₩11,518 | ₩11,131 | ₩11,412 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,158 | ₩11,812 | ₩11,078 | ₩11,465 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,265 | ₩11,474 | ₩11,105 | ₩11,158 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,158 | ₩11,472 | ₩10,771 | ₩11,278 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,612 | ₩11,692 | ₩10,931 | ₩11,118 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,492 | ₩11,712 | ₩11,051 | ₩11,638 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,465 | ₩12,079 | ₩10,704 | ₩11,412 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,292 | ₩12,753 | ₩11,361 | ₩11,585 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,825 | ₩12,619 | ₩11,560 | ₩12,359 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,638 | ₩11,919 | ₩11,325 | ₩11,839 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,491 | ₩12,012 | ₩10,217 | ₩11,652 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,091 | ₩11,118 | ₩10,637 | ₩10,691 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,504 | ₩11,211 | ₩10,417 | ₩11,158 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,771 | ₩10,771 | ₩10,357 | ₩10,464 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,370 | ₩10,824 | ₩10,110 | ₩10,677 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,716 | ₩10,344 | ₩9,543 | ₩10,330 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,757 | ₩9,794 | ₩9,623 | ₩9,703 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,957 | ₩10,010 | ₩9,636 | ₩9,757 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,690 | ₩10,071 | ₩9,676 | ₩10,010 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,436 | ₩9,850 | ₩9,436 | ₩9,636 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,863 | ₩10,237 | ₩9,303 | ₩9,503 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,290 | ₩10,304 | ₩9,773 | ₩9,943 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,184 | ₩10,377 | ₩10,025 | ₩10,290 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,344 | ₩10,830 | ₩10,063 | ₩10,170 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,597 | ₩10,693 | ₩10,264 | ₩10,290 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,744 | ₩10,904 | ₩10,477 | ₩10,571 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,664 | ₩10,918 | ₩10,664 | ₩10,851 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,611 | ₩10,978 | ₩10,511 | ₩10,624 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,571 | ₩10,731 | ₩10,277 | ₩10,691 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,571 | ₩10,931 | ₩10,477 | ₩10,504 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,464 | ₩10,838 | ₩10,464 | ₩10,571 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,290 | ₩10,551 | ₩10,250 | ₩10,357 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,317 | ₩10,604 | ₩10,157 | ₩10,517 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,304 | ₩10,411 | ₩10,077 | ₩10,277 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,357 | ₩10,597 | ₩10,104 | ₩10,237 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,330 | ₩10,701 | ₩10,250 | ₩10,384 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,798 | ₩10,904 | ₩10,030 | ₩10,277 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,931 | ₩11,385 | ₩10,824 | ₩10,851 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,637 | ₩11,064 | ₩10,589 | ₩10,944 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,531 | ₩10,864 | ₩10,377 | ₩10,584 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,290 | ₩10,691 | ₩10,063 | ₩10,424 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,957 | ₩10,290 | ₩9,703 | ₩10,264 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,277 | ₩10,477 | ₩9,857 | ₩9,890 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,717 | ₩10,717 | ₩10,144 | ₩10,184 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,544 | ₩10,884 | ₩10,531 | ₩10,771 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,557 | ₩10,728 | ₩10,264 | ₩10,451 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,184 | ₩10,584 | ₩9,890 | ₩10,491 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,957 | ₩10,277 | ₩9,703 | ₩10,117 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,010 | ₩10,224 | ₩9,703 | ₩9,957 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,277 | ₩10,591 | ₩9,943 | ₩10,063 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,637 | ₩10,691 | ₩10,104 | ₩10,210 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,264 | ₩10,918 | ₩10,250 | ₩10,611 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,411 | ₩10,798 | ₩10,250 | ₩10,264 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,130 | ₩10,611 | ₩9,903 | ₩10,531 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,678 | ₩11,785 | ₩10,264 | ₩10,264 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,186 | ₩12,546 | ₩12,066 | ₩12,119 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,985 | ₩12,519 | ₩11,945 | ₩12,079 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,132 | ₩12,212 | ₩11,678 | ₩11,945 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,146 | ₩12,252 | ₩11,625 | ₩12,159 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,959 | ₩12,292 | ₩11,879 | ₩12,266 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,012 | ₩12,413 | ₩11,685 | ₩11,799 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,225 | ₩12,025 | ₩10,971 | ₩12,012 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,838 | ₩11,565 | ₩10,738 | ₩11,371 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,891 | ₩11,198 | ₩10,677 | ₩10,838 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,504 | ₩11,145 | ₩10,237 | ₩11,091 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,838 | ₩11,131 | ₩10,451 | ₩10,597 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,758 | ₩10,931 | ₩10,330 | ₩10,851 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,943 | ₩10,944 | ₩9,850 | ₩10,704 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,917 | ₩10,184 | ₩9,903 | ₩9,957 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,797 | ₩10,317 | ₩9,730 | ₩10,010 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,837 | ₩10,113 | ₩9,610 | ₩9,783 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,650 | ₩9,943 | ₩9,409 | ₩9,810 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,610 | ₩9,770 | ₩9,528 | ₩9,650 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,770 | ₩9,943 | ₩9,516 | ₩9,610 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩9,997 | ₩9,997 | ₩9,716 | ₩9,877 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,516 | ₩10,304 | ₩9,503 | ₩10,023 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,343 | ₩9,636 | ₩9,223 | ₩9,610 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,757 | ₩9,977 | ₩9,303 | ₩9,343 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,010 | ₩10,010 | ₩9,610 | ₩9,623 | -3.87% | 15.6만 |
|---|