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 | ₩7,960 | ₩8,628 | ₩7,947 | ₩8,427 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,893 | ₩8,180 | ₩7,860 | ₩7,947 | +0.68% | 25만 |
| 2026.10.07 | ₩8,120 | ₩8,227 | ₩7,867 | ₩7,947 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,935 | ₩8,988 | ₩8,187 | ₩8,227 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,668 | ₩8,988 | ₩8,668 | ₩8,935 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,122 | ₩9,189 | ₩8,641 | ₩8,828 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,122 | ₩9,122 | ₩8,922 | ₩8,975 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,708 | ₩9,202 | ₩8,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,135 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,574 | ₩8,755 | ₩8,414 | ₩8,668 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,160 | ₩8,675 | ₩8,120 | ₩8,588 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,521 | ₩8,588 | ₩8,134 | ₩8,200 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,588 | ₩8,868 | ₩8,281 | ₩8,441 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,656 | ₩9,683 | ₩8,608 | ₩8,681 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,402 | ₩9,883 | ₩9,316 | ₩9,683 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,937 | ₩10,050 | ₩9,162 | ₩9,336 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,763 | ₩10,164 | ₩9,730 | ₩9,763 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,057 | ₩10,230 | ₩9,790 | ₩9,830 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,870 | ₩10,177 | ₩9,690 | ₩9,736 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,870 | ₩9,883 | ₩9,523 | ₩9,830 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,563 | ₩9,923 | ₩9,563 | ₩9,857 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,629 | ₩9,890 | ₩9,429 | ₩9,656 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,857 | ₩10,284 | ₩9,416 | ₩9,469 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,551 | ₩10,551 | ₩9,910 | ₩9,950 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,471 | ₩10,651 | ₩10,244 | ₩10,644 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,711 | ₩10,885 | ₩10,417 | ₩10,498 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,551 | ₩10,644 | ₩10,337 | ₩10,551 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,137 | ₩10,511 | ₩10,084 | ₩10,377 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,910 | ₩10,491 | ₩9,848 | ₩10,110 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩10,003 | ₩10,003 | ₩9,683 | ₩9,897 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,097 | ₩10,150 | ₩9,857 | ₩9,977 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,124 | ₩10,444 | ₩9,977 | ₩10,057 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,070 | ₩10,257 | ₩9,990 | ₩10,077 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,591 | ₩10,751 | ₩10,017 | ₩10,057 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,417 | ₩10,725 | ₩10,137 | ₩10,564 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,097 | ₩10,811 | ₩10,097 | ₩10,351 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,082 | ₩10,351 | ₩9,082 | ₩10,003 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,069 | ₩9,269 | ₩8,868 | ₩9,095 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,601 | ₩9,002 | ₩8,601 | ₩8,895 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,988 | ₩9,095 | ₩8,601 | ₩8,628 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,908 | ₩9,082 | ₩8,688 | ₩8,975 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,816 | ₩10,204 | ₩8,748 | ₩8,882 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,588 | ₩8,668 | ₩8,307 | ₩8,588 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,681 | ₩8,888 | ₩8,414 | ₩8,441 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,588 | ₩8,841 | ₩8,367 | ₩8,601 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,841 | ₩9,042 | ₩8,548 | ₩8,588 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,548 | ₩8,761 | ₩8,517 | ₩8,721 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,561 | ₩8,688 | ₩8,534 | ₩8,548 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,601 | ₩8,992 | ₩8,548 | ₩8,548 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,508 | ₩8,828 | ₩8,374 | ₩8,641 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,588 | ₩8,735 | ₩8,281 | ₩8,508 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,307 | ₩8,761 | ₩8,281 | ₩8,614 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,387 | ₩8,748 | ₩8,200 | ₩8,214 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,468 | ₩8,534 | ₩8,200 | ₩8,427 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,508 | ₩8,548 | ₩8,147 | ₩8,508 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,788 | ₩8,902 | ₩8,013 | ₩8,267 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,496 | ₩9,536 | ₩8,775 | ₩8,788 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,723 | ₩9,816 | ₩9,436 | ₩9,509 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,563 | ₩9,790 | ₩9,469 | ₩9,763 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,683 | ₩9,690 | ₩9,389 | ₩9,469 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,496 | ₩9,803 | ₩9,229 | ₩9,563 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,710 | ₩9,816 | ₩9,442 | ₩9,496 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,483 | ₩9,950 | ₩9,362 | ₩9,710 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,242 | ₩9,629 | ₩9,015 | ₩9,509 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,229 | ₩9,296 | ₩8,975 | ₩9,162 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,429 | ₩9,603 | ₩9,069 | ₩9,229 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,015 | ₩9,376 | ₩9,015 | ₩9,349 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,055 | ₩9,175 | ₩8,728 | ₩8,922 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,736 | ₩9,790 | ₩8,975 | ₩9,008 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,442 | ₩9,643 | ₩9,202 | ₩9,643 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,549 | ₩9,643 | ₩9,322 | ₩9,469 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,603 | ₩9,723 | ₩9,282 | ₩9,402 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,962 | ₩9,549 | ₩8,775 | ₩9,456 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,868 | ₩9,095 | ₩8,688 | ₩9,069 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,294 | ₩8,988 | ₩8,294 | ₩8,841 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,095 | ₩9,349 | ₩8,294 | ₩8,307 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,069 | ₩9,589 | ₩8,908 | ₩9,149 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,481 | ₩9,162 | ₩8,294 | ₩8,948 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,347 | ₩8,982 | ₩8,347 | ₩8,588 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,067 | ₩8,347 | ₩7,786 | ₩8,307 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,174 | ₩8,508 | ₩7,893 | ₩7,907 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,534 | ₩8,628 | ₩8,120 | ₩8,160 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,508 | ₩8,628 | ₩8,367 | ₩8,468 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,414 | ₩8,614 | ₩8,240 | ₩8,468 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,187 | ₩8,468 | ₩8,107 | ₩8,374 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,267 | ₩8,411 | ₩8,087 | ₩8,107 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,080 | ₩8,287 | ₩7,867 | ₩8,254 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,013 | ₩8,120 | ₩7,947 | ₩8,013 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,200 | ₩8,227 | ₩7,913 | ₩7,973 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,134 | ₩8,401 | ₩8,114 | ₩8,307 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,987 | ₩8,267 | ₩7,746 | ₩8,094 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,107 | ₩8,301 | ₩7,853 | ₩8,040 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,374 | ₩8,548 | ₩8,080 | ₩8,134 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,307 | ₩8,628 | ₩7,997 | ₩8,427 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,920 | ₩8,347 | ₩7,766 | ₩8,281 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,227 | ₩8,254 | ₩7,960 | ₩8,000 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,107 | ₩8,254 | ₩7,706 | ₩8,174 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,361 | ₩8,427 | ₩7,900 | ₩7,960 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,094 | ₩8,461 | ₩8,094 | ₩8,294 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,214 | ₩8,367 | ₩8,134 | ₩8,240 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,200 | ₩8,468 | ₩8,094 | ₩8,214 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,494 | ₩8,748 | ₩8,074 | ₩8,347 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,160 | ₩8,628 | ₩8,080 | ₩8,454 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,267 | ₩8,962 | ₩7,613 | ₩8,481 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,758 | ₩7,306 | ₩6,651 | ₩6,932 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,584 | ₩6,805 | ₩6,451 | ₩6,691 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,811 | ₩6,932 | ₩6,544 | ₩6,678 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,651 | ₩6,815 | ₩6,464 | ₩6,771 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,945 | ₩6,966 | ₩6,664 | ₩6,678 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,998 | ₩7,172 | ₩6,731 | ₩6,958 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,945 | ₩6,998 | ₩6,731 | ₩6,918 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,878 | ₩7,079 | ₩6,691 | ₩6,838 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,838 | ₩7,145 | ₩6,798 | ₩6,932 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,691 | ₩6,998 | ₩6,478 | ₩6,878 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,958 | ₩6,972 | ₩6,624 | ₩6,678 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,998 | ₩7,199 | ₩6,952 | ₩7,025 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,878 | ₩7,099 | ₩6,705 | ₩7,025 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,865 | ₩6,918 | ₩6,664 | ₩6,878 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,758 | ₩6,894 | ₩6,544 | ₩6,851 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,771 | ₩6,878 | ₩6,571 | ₩6,731 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,012 | ₩7,052 | ₩6,544 | ₩6,571 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,092 | ₩7,199 | ₩6,845 | ₩6,932 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,065 | ₩7,479 | ₩6,865 | ₩7,199 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,052 | ₩7,092 | ₩6,745 | ₩6,905 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,905 | ₩7,185 | ₩6,878 | ₩7,079 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,985 | ₩7,225 | ₩6,945 | ₩7,025 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,825 | ₩6,972 | ₩6,758 | ₩6,945 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,985 | ₩7,099 | ₩6,658 | ₩6,905 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,119 | ₩7,185 | ₩6,664 | ₩6,932 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,985 | ₩7,172 | ₩6,798 | ₩7,119 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,451 | ₩6,851 | ₩6,451 | ₩6,611 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,558 | ₩6,664 | ₩6,411 | ₩6,491 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,957 | ₩6,705 | ₩5,957 | ₩6,611 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,291 | ₩6,678 | ₩6,157 | ₩6,197 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,890 | ₩6,357 | ₩5,890 | ₩6,264 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,104 | ₩6,197 | ₩5,756 | ₩5,863 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,478 | ₩6,598 | ₩6,023 | ₩6,110 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,873 | ₩8,147 | ₩6,357 | ₩6,384 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,416 | ₩9,629 | ₩8,882 | ₩9,122 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,122 | ₩9,402 | ₩8,761 | ₩9,229 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,069 | ₩9,382 | ₩8,908 | ₩9,215 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,309 | ₩9,429 | ₩8,828 | ₩8,855 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,509 | ₩9,616 | ₩9,202 | ₩9,282 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,937 | ₩10,271 | ₩9,456 | ₩9,509 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,910 | ₩10,311 | ₩9,850 | ₩10,017 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,710 | ₩10,364 | ₩9,710 | ₩9,950 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,738 | ₩10,738 | ₩9,576 | ₩9,643 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,711 | ₩10,972 | ₩10,284 | ₩10,364 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,725 | ₩11,105 | ₩10,484 | ₩10,925 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,564 | ₩11,286 | ₩10,511 | ₩10,885 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,377 | ₩10,845 | ₩10,177 | ₩10,711 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,311 | ₩10,778 | ₩10,311 | ₩10,377 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,685 | ₩10,992 | ₩10,377 | ₩10,484 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,564 | ₩11,085 | ₩10,391 | ₩10,738 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,751 | ₩10,858 | ₩10,417 | ₩10,431 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,965 | ₩11,346 | ₩10,685 | ₩10,805 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,526 | ₩11,673 | ₩10,798 | ₩10,912 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,553 | ₩11,700 | ₩11,339 | ₩11,633 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,686 | ₩12,100 | ₩11,415 | ₩11,653 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,539 | ₩12,100 | ₩11,372 | ₩11,619 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,432 | ₩11,753 | ₩11,232 | ₩11,419 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,339 | ₩11,766 | ₩11,272 | ₩11,352 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,245 | ₩11,753 | ₩11,125 | ₩11,299 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,751 | ₩11,339 | ₩10,751 | ₩11,245 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,364 | ₩10,992 | ₩10,208 | ₩10,818 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,458 | ₩10,721 | ₩10,224 | ₩10,324 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,751 | ₩10,751 | ₩10,110 | ₩10,297 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,872 | ₩11,067 | ₩10,578 | ₩10,671 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,751 | ₩10,884 | ₩10,511 | ₩10,818 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,125 | ₩11,466 | ₩10,017 | ₩10,738 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,339 | ₩11,395 | ₩11,125 | ₩11,152 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,272 | ₩11,419 | ₩10,978 | ₩11,152 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,526 | ₩11,720 | ₩11,104 | ₩11,245 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,406 | ₩11,526 | ₩11,139 | ₩11,419 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,165 | ₩11,820 | ₩11,085 | ₩11,473 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,272 | ₩11,482 | ₩11,112 | ₩11,165 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,165 | ₩11,479 | ₩10,778 | ₩11,286 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,619 | ₩11,700 | ₩10,938 | ₩11,125 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,499 | ₩11,720 | ₩11,059 | ₩11,646 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,473 | ₩12,087 | ₩10,711 | ₩11,419 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,301 | ₩12,761 | ₩11,368 | ₩11,593 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,833 | ₩12,628 | ₩11,567 | ₩12,367 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,646 | ₩11,927 | ₩11,332 | ₩11,847 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,498 | ₩12,020 | ₩10,224 | ₩11,660 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,099 | ₩11,125 | ₩10,644 | ₩10,698 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,511 | ₩11,219 | ₩10,424 | ₩11,165 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,778 | ₩10,778 | ₩10,364 | ₩10,471 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,377 | ₩10,831 | ₩10,117 | ₩10,685 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,723 | ₩10,351 | ₩9,549 | ₩10,337 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,763 | ₩9,800 | ₩9,629 | ₩9,710 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,963 | ₩10,017 | ₩9,643 | ₩9,763 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,696 | ₩10,078 | ₩9,683 | ₩10,017 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,442 | ₩9,857 | ₩9,442 | ₩9,643 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,870 | ₩10,244 | ₩9,309 | ₩9,509 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,297 | ₩10,311 | ₩9,779 | ₩9,950 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,190 | ₩10,384 | ₩10,031 | ₩10,297 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,351 | ₩10,837 | ₩10,070 | ₩10,177 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,604 | ₩10,701 | ₩10,271 | ₩10,297 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,751 | ₩10,912 | ₩10,484 | ₩10,578 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,671 | ₩10,925 | ₩10,671 | ₩10,858 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,618 | ₩10,985 | ₩10,518 | ₩10,631 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,578 | ₩10,738 | ₩10,284 | ₩10,698 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,578 | ₩10,938 | ₩10,484 | ₩10,511 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,471 | ₩10,845 | ₩10,471 | ₩10,578 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,297 | ₩10,558 | ₩10,257 | ₩10,364 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,324 | ₩10,611 | ₩10,164 | ₩10,524 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,311 | ₩10,417 | ₩10,084 | ₩10,284 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,364 | ₩10,604 | ₩10,110 | ₩10,244 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,337 | ₩10,709 | ₩10,257 | ₩10,391 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,805 | ₩10,912 | ₩10,037 | ₩10,284 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,938 | ₩11,392 | ₩10,831 | ₩10,858 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,644 | ₩11,072 | ₩10,596 | ₩10,952 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,538 | ₩10,872 | ₩10,384 | ₩10,591 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,297 | ₩10,698 | ₩10,070 | ₩10,431 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,963 | ₩10,297 | ₩9,710 | ₩10,271 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,284 | ₩10,484 | ₩9,863 | ₩9,897 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,725 | ₩10,725 | ₩10,150 | ₩10,190 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,551 | ₩10,892 | ₩10,538 | ₩10,778 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,564 | ₩10,735 | ₩10,271 | ₩10,458 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,190 | ₩10,591 | ₩9,897 | ₩10,498 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,963 | ₩10,284 | ₩9,710 | ₩10,124 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,017 | ₩10,230 | ₩9,710 | ₩9,963 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,284 | ₩10,598 | ₩9,950 | ₩10,070 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,644 | ₩10,698 | ₩10,110 | ₩10,217 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,271 | ₩10,925 | ₩10,257 | ₩10,618 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,417 | ₩10,805 | ₩10,257 | ₩10,271 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,137 | ₩10,618 | ₩9,910 | ₩10,538 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,686 | ₩11,793 | ₩10,271 | ₩10,271 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,194 | ₩12,554 | ₩12,074 | ₩12,127 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,993 | ₩12,528 | ₩11,953 | ₩12,087 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,140 | ₩12,220 | ₩11,686 | ₩11,953 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,154 | ₩12,261 | ₩11,633 | ₩12,167 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,967 | ₩12,301 | ₩11,887 | ₩12,274 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,020 | ₩12,421 | ₩11,693 | ₩11,806 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,232 | ₩12,033 | ₩10,978 | ₩12,020 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,845 | ₩11,573 | ₩10,745 | ₩11,379 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,898 | ₩11,205 | ₩10,685 | ₩10,845 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,511 | ₩11,152 | ₩10,244 | ₩11,099 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,845 | ₩11,139 | ₩10,458 | ₩10,604 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,765 | ₩10,938 | ₩10,337 | ₩10,858 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,950 | ₩10,952 | ₩9,857 | ₩10,711 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,923 | ₩10,190 | ₩9,910 | ₩9,963 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,803 | ₩10,324 | ₩9,736 | ₩10,017 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,843 | ₩10,120 | ₩9,616 | ₩9,790 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,656 | ₩9,950 | ₩9,416 | ₩9,816 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,616 | ₩9,776 | ₩9,535 | ₩9,656 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,776 | ₩9,950 | ₩9,523 | ₩9,616 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩10,003 | ₩10,003 | ₩9,723 | ₩9,883 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,523 | ₩10,311 | ₩9,509 | ₩10,030 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,349 | ₩9,643 | ₩9,229 | ₩9,616 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,763 | ₩9,983 | ₩9,309 | ₩9,349 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,017 | ₩10,017 | ₩9,616 | ₩9,629 | -3.87% | 15.6만 |
|---|