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 | ₩7,945 | ₩8,612 | ₩7,932 | ₩8,412 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,879 | ₩8,165 | ₩7,845 | ₩7,932 | +0.68% | 25만 |
| 2026.10.07 | ₩8,105 | ₩8,212 | ₩7,852 | ₩7,932 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,918 | ₩8,972 | ₩8,172 | ₩8,212 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,652 | ₩8,972 | ₩8,652 | ₩8,918 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,105 | ₩9,172 | ₩8,625 | ₩8,812 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,105 | ₩9,105 | ₩8,905 | ₩8,958 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,692 | ₩9,185 | ₩8,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,118 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,559 | ₩8,738 | ₩8,399 | ₩8,652 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,145 | ₩8,658 | ₩8,105 | ₩8,572 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,505 | ₩8,572 | ₩8,119 | ₩8,185 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,572 | ₩8,852 | ₩8,265 | ₩8,425 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,638 | ₩9,665 | ₩8,592 | ₩8,665 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,385 | ₩9,865 | ₩9,298 | ₩9,665 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,918 | ₩10,032 | ₩9,145 | ₩9,318 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,745 | ₩10,145 | ₩9,712 | ₩9,745 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,038 | ₩10,212 | ₩9,772 | ₩9,812 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,852 | ₩10,158 | ₩9,672 | ₩9,718 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,852 | ₩9,865 | ₩9,505 | ₩9,812 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,545 | ₩9,905 | ₩9,545 | ₩9,838 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,612 | ₩9,872 | ₩9,412 | ₩9,638 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,838 | ₩10,265 | ₩9,398 | ₩9,452 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,531 | ₩10,531 | ₩9,892 | ₩9,932 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,452 | ₩10,631 | ₩10,225 | ₩10,625 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,691 | ₩10,865 | ₩10,398 | ₩10,478 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,531 | ₩10,625 | ₩10,318 | ₩10,531 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,118 | ₩10,491 | ₩10,065 | ₩10,358 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,892 | ₩10,472 | ₩9,830 | ₩10,092 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩9,985 | ₩9,985 | ₩9,665 | ₩9,878 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,078 | ₩10,132 | ₩9,838 | ₩9,958 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,105 | ₩10,425 | ₩9,958 | ₩10,038 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,052 | ₩10,238 | ₩9,972 | ₩10,058 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,571 | ₩10,731 | ₩9,998 | ₩10,038 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,398 | ₩10,705 | ₩10,118 | ₩10,545 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,078 | ₩10,791 | ₩10,078 | ₩10,332 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,065 | ₩10,332 | ₩9,065 | ₩9,985 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,052 | ₩9,252 | ₩8,852 | ₩9,078 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,585 | ₩8,985 | ₩8,585 | ₩8,878 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,972 | ₩9,078 | ₩8,585 | ₩8,612 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,892 | ₩9,065 | ₩8,672 | ₩8,958 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,798 | ₩10,185 | ₩8,732 | ₩8,865 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,572 | ₩8,652 | ₩8,292 | ₩8,572 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,665 | ₩8,872 | ₩8,399 | ₩8,425 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,572 | ₩8,825 | ₩8,352 | ₩8,585 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,825 | ₩9,025 | ₩8,532 | ₩8,572 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,532 | ₩8,745 | ₩8,501 | ₩8,705 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,545 | ₩8,672 | ₩8,519 | ₩8,532 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,585 | ₩8,976 | ₩8,532 | ₩8,532 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,492 | ₩8,812 | ₩8,359 | ₩8,625 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,572 | ₩8,718 | ₩8,265 | ₩8,492 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,292 | ₩8,745 | ₩8,265 | ₩8,598 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,372 | ₩8,732 | ₩8,185 | ₩8,199 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,452 | ₩8,519 | ₩8,185 | ₩8,412 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,492 | ₩8,532 | ₩8,132 | ₩8,492 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,772 | ₩8,885 | ₩7,999 | ₩8,252 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,478 | ₩9,518 | ₩8,758 | ₩8,772 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,705 | ₩9,798 | ₩9,418 | ₩9,492 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,545 | ₩9,772 | ₩9,452 | ₩9,745 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,665 | ₩9,672 | ₩9,372 | ₩9,452 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,478 | ₩9,785 | ₩9,212 | ₩9,545 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,692 | ₩9,798 | ₩9,425 | ₩9,478 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,465 | ₩9,932 | ₩9,345 | ₩9,692 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,225 | ₩9,612 | ₩8,998 | ₩9,492 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,212 | ₩9,278 | ₩8,958 | ₩9,145 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,412 | ₩9,585 | ₩9,052 | ₩9,212 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩8,998 | ₩9,358 | ₩8,998 | ₩9,332 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,038 | ₩9,158 | ₩8,712 | ₩8,905 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,718 | ₩9,772 | ₩8,958 | ₩8,992 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,425 | ₩9,625 | ₩9,185 | ₩9,625 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,532 | ₩9,625 | ₩9,305 | ₩9,452 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,585 | ₩9,705 | ₩9,265 | ₩9,385 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,945 | ₩9,532 | ₩8,758 | ₩9,438 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,852 | ₩9,078 | ₩8,672 | ₩9,052 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,279 | ₩8,972 | ₩8,279 | ₩8,825 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,078 | ₩9,332 | ₩8,279 | ₩8,292 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,052 | ₩9,572 | ₩8,892 | ₩9,132 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,465 | ₩9,145 | ₩8,279 | ₩8,932 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,332 | ₩8,965 | ₩8,332 | ₩8,572 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,052 | ₩8,332 | ₩7,772 | ₩8,292 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,159 | ₩8,492 | ₩7,879 | ₩7,892 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,519 | ₩8,612 | ₩8,105 | ₩8,145 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,492 | ₩8,612 | ₩8,352 | ₩8,452 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,399 | ₩8,598 | ₩8,225 | ₩8,452 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,172 | ₩8,452 | ₩8,092 | ₩8,359 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,252 | ₩8,396 | ₩8,072 | ₩8,092 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,065 | ₩8,272 | ₩7,852 | ₩8,239 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩7,999 | ₩8,105 | ₩7,932 | ₩7,999 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,185 | ₩8,212 | ₩7,899 | ₩7,959 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,119 | ₩8,385 | ₩8,099 | ₩8,292 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,972 | ₩8,252 | ₩7,732 | ₩8,079 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,092 | ₩8,285 | ₩7,839 | ₩8,025 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,359 | ₩8,532 | ₩8,065 | ₩8,119 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,292 | ₩8,612 | ₩7,983 | ₩8,412 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,905 | ₩8,332 | ₩7,752 | ₩8,265 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,212 | ₩8,239 | ₩7,945 | ₩7,985 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,092 | ₩8,239 | ₩7,692 | ₩8,159 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,345 | ₩8,412 | ₩7,885 | ₩7,945 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,079 | ₩8,445 | ₩8,079 | ₩8,279 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,199 | ₩8,352 | ₩8,119 | ₩8,225 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,185 | ₩8,452 | ₩8,079 | ₩8,199 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,479 | ₩8,732 | ₩8,059 | ₩8,332 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,145 | ₩8,612 | ₩8,065 | ₩8,439 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,252 | ₩8,945 | ₩7,599 | ₩8,465 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,745 | ₩7,292 | ₩6,639 | ₩6,919 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,572 | ₩6,792 | ₩6,439 | ₩6,679 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,799 | ₩6,919 | ₩6,532 | ₩6,666 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,639 | ₩6,803 | ₩6,452 | ₩6,759 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,932 | ₩6,953 | ₩6,652 | ₩6,666 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,985 | ₩7,159 | ₩6,719 | ₩6,945 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,932 | ₩6,985 | ₩6,719 | ₩6,905 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,865 | ₩7,065 | ₩6,679 | ₩6,825 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,825 | ₩7,132 | ₩6,785 | ₩6,919 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,679 | ₩6,985 | ₩6,466 | ₩6,865 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,945 | ₩6,959 | ₩6,612 | ₩6,666 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,985 | ₩7,185 | ₩6,939 | ₩7,012 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,865 | ₩7,085 | ₩6,692 | ₩7,012 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,852 | ₩6,905 | ₩6,652 | ₩6,865 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,745 | ₩6,881 | ₩6,532 | ₩6,839 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,759 | ₩6,865 | ₩6,559 | ₩6,719 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩6,999 | ₩7,039 | ₩6,532 | ₩6,559 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,079 | ₩7,185 | ₩6,832 | ₩6,919 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,052 | ₩7,465 | ₩6,852 | ₩7,185 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,039 | ₩7,079 | ₩6,732 | ₩6,892 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,892 | ₩7,172 | ₩6,865 | ₩7,065 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,972 | ₩7,212 | ₩6,932 | ₩7,012 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,812 | ₩6,959 | ₩6,745 | ₩6,932 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,972 | ₩7,085 | ₩6,646 | ₩6,892 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,105 | ₩7,172 | ₩6,652 | ₩6,919 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,972 | ₩7,159 | ₩6,785 | ₩7,105 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,439 | ₩6,839 | ₩6,439 | ₩6,599 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,546 | ₩6,652 | ₩6,399 | ₩6,479 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,946 | ₩6,692 | ₩5,946 | ₩6,599 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,279 | ₩6,666 | ₩6,146 | ₩6,186 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,879 | ₩6,346 | ₩5,879 | ₩6,252 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,092 | ₩6,186 | ₩5,746 | ₩5,852 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,466 | ₩6,586 | ₩6,012 | ₩6,099 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,859 | ₩8,132 | ₩6,346 | ₩6,372 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,398 | ₩9,612 | ₩8,865 | ₩9,105 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,105 | ₩9,385 | ₩8,745 | ₩9,212 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,052 | ₩9,365 | ₩8,892 | ₩9,198 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,292 | ₩9,412 | ₩8,812 | ₩8,838 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,492 | ₩9,598 | ₩9,185 | ₩9,265 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,918 | ₩10,252 | ₩9,438 | ₩9,492 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,892 | ₩10,292 | ₩9,832 | ₩9,998 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,692 | ₩10,345 | ₩9,692 | ₩9,932 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,718 | ₩10,718 | ₩9,558 | ₩9,625 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,691 | ₩10,951 | ₩10,265 | ₩10,345 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,705 | ₩11,085 | ₩10,465 | ₩10,905 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,545 | ₩11,265 | ₩10,491 | ₩10,865 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,358 | ₩10,825 | ₩10,158 | ₩10,691 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,292 | ₩10,758 | ₩10,292 | ₩10,358 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,665 | ₩10,971 | ₩10,358 | ₩10,465 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,545 | ₩11,065 | ₩10,372 | ₩10,718 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,731 | ₩10,838 | ₩10,398 | ₩10,412 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,945 | ₩11,325 | ₩10,665 | ₩10,785 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,505 | ₩11,651 | ₩10,778 | ₩10,891 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,531 | ₩11,678 | ₩11,318 | ₩11,611 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,665 | ₩12,078 | ₩11,394 | ₩11,631 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,518 | ₩12,078 | ₩11,351 | ₩11,598 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,411 | ₩11,731 | ₩11,211 | ₩11,398 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,318 | ₩11,745 | ₩11,251 | ₩11,331 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,225 | ₩11,731 | ₩11,105 | ₩11,278 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,731 | ₩11,318 | ₩10,731 | ₩11,225 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,345 | ₩10,971 | ₩10,189 | ₩10,798 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,438 | ₩10,701 | ₩10,205 | ₩10,305 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,731 | ₩10,731 | ₩10,092 | ₩10,278 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,851 | ₩11,046 | ₩10,558 | ₩10,651 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,731 | ₩10,863 | ₩10,491 | ₩10,798 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,105 | ₩11,445 | ₩9,998 | ₩10,718 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,318 | ₩11,374 | ₩11,105 | ₩11,131 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,251 | ₩11,398 | ₩10,958 | ₩11,131 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,505 | ₩11,698 | ₩11,083 | ₩11,225 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,385 | ₩11,505 | ₩11,118 | ₩11,398 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,145 | ₩11,798 | ₩11,065 | ₩11,451 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,251 | ₩11,461 | ₩11,091 | ₩11,145 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,145 | ₩11,458 | ₩10,758 | ₩11,265 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,598 | ₩11,678 | ₩10,918 | ₩11,105 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,478 | ₩11,698 | ₩11,038 | ₩11,625 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,451 | ₩12,065 | ₩10,691 | ₩11,398 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,278 | ₩12,738 | ₩11,347 | ₩11,571 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,811 | ₩12,604 | ₩11,546 | ₩12,345 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,625 | ₩11,905 | ₩11,311 | ₩11,825 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,478 | ₩11,998 | ₩10,205 | ₩11,638 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,078 | ₩11,105 | ₩10,625 | ₩10,678 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,491 | ₩11,198 | ₩10,405 | ₩11,145 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,758 | ₩10,758 | ₩10,345 | ₩10,452 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,358 | ₩10,811 | ₩10,098 | ₩10,665 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,705 | ₩10,332 | ₩9,532 | ₩10,318 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,745 | ₩9,782 | ₩9,612 | ₩9,692 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,945 | ₩9,998 | ₩9,625 | ₩9,745 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,678 | ₩10,060 | ₩9,665 | ₩9,998 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,425 | ₩9,838 | ₩9,425 | ₩9,625 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,852 | ₩10,225 | ₩9,292 | ₩9,492 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,278 | ₩10,292 | ₩9,761 | ₩9,932 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,172 | ₩10,365 | ₩10,013 | ₩10,278 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,332 | ₩10,817 | ₩10,052 | ₩10,158 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,585 | ₩10,681 | ₩10,252 | ₩10,278 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,731 | ₩10,891 | ₩10,465 | ₩10,558 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,651 | ₩10,905 | ₩10,651 | ₩10,838 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,598 | ₩10,965 | ₩10,498 | ₩10,611 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,558 | ₩10,718 | ₩10,265 | ₩10,678 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,558 | ₩10,918 | ₩10,465 | ₩10,491 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,452 | ₩10,825 | ₩10,452 | ₩10,558 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,278 | ₩10,538 | ₩10,238 | ₩10,345 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,305 | ₩10,591 | ₩10,145 | ₩10,505 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,292 | ₩10,398 | ₩10,065 | ₩10,265 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,345 | ₩10,585 | ₩10,092 | ₩10,225 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,318 | ₩10,689 | ₩10,238 | ₩10,372 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,785 | ₩10,891 | ₩10,018 | ₩10,265 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,918 | ₩11,371 | ₩10,811 | ₩10,838 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,625 | ₩11,051 | ₩10,577 | ₩10,931 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,518 | ₩10,851 | ₩10,365 | ₩10,571 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,278 | ₩10,678 | ₩10,052 | ₩10,412 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,945 | ₩10,278 | ₩9,692 | ₩10,252 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,265 | ₩10,465 | ₩9,845 | ₩9,878 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,705 | ₩10,705 | ₩10,132 | ₩10,172 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,531 | ₩10,871 | ₩10,518 | ₩10,758 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,545 | ₩10,715 | ₩10,252 | ₩10,438 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,172 | ₩10,571 | ₩9,878 | ₩10,478 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,945 | ₩10,265 | ₩9,692 | ₩10,105 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩9,998 | ₩10,212 | ₩9,692 | ₩9,945 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,265 | ₩10,578 | ₩9,932 | ₩10,052 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,625 | ₩10,678 | ₩10,092 | ₩10,198 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,252 | ₩10,905 | ₩10,238 | ₩10,598 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,398 | ₩10,785 | ₩10,238 | ₩10,252 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,118 | ₩10,598 | ₩9,892 | ₩10,518 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,665 | ₩11,771 | ₩10,252 | ₩10,252 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,171 | ₩12,531 | ₩12,051 | ₩12,105 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,971 | ₩12,504 | ₩11,931 | ₩12,065 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,118 | ₩12,198 | ₩11,665 | ₩11,931 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,131 | ₩12,238 | ₩11,611 | ₩12,145 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,945 | ₩12,278 | ₩11,865 | ₩12,251 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩11,998 | ₩12,398 | ₩11,671 | ₩11,785 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,211 | ₩12,011 | ₩10,958 | ₩11,998 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,825 | ₩11,551 | ₩10,725 | ₩11,358 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,878 | ₩11,185 | ₩10,665 | ₩10,825 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,491 | ₩11,131 | ₩10,225 | ₩11,078 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,825 | ₩11,118 | ₩10,438 | ₩10,585 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,745 | ₩10,918 | ₩10,318 | ₩10,838 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,932 | ₩10,931 | ₩9,838 | ₩10,691 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,905 | ₩10,172 | ₩9,892 | ₩9,945 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,785 | ₩10,305 | ₩9,718 | ₩9,998 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,825 | ₩10,101 | ₩9,598 | ₩9,772 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,638 | ₩9,932 | ₩9,398 | ₩9,798 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,598 | ₩9,758 | ₩9,517 | ₩9,638 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,758 | ₩9,932 | ₩9,505 | ₩9,598 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩9,985 | ₩9,985 | ₩9,705 | ₩9,865 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,505 | ₩10,292 | ₩9,492 | ₩10,012 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,332 | ₩9,625 | ₩9,212 | ₩9,598 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,745 | ₩9,965 | ₩9,292 | ₩9,332 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩9,998 | ₩9,998 | ₩9,598 | ₩9,612 | -3.87% | 15.6만 |
|---|