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 | ₩7,958 | ₩8,626 | ₩7,945 | ₩8,426 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,892 | ₩8,179 | ₩7,858 | ₩7,945 | +0.68% | 25만 |
| 2026.10.07 | ₩8,119 | ₩8,225 | ₩7,865 | ₩7,945 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,933 | ₩8,986 | ₩8,185 | ₩8,225 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,666 | ₩8,986 | ₩8,666 | ₩8,933 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,120 | ₩9,187 | ₩8,639 | ₩8,826 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,120 | ₩9,120 | ₩8,920 | ₩8,973 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,706 | ₩9,200 | ₩8,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,133 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,572 | ₩8,753 | ₩8,412 | ₩8,666 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,159 | ₩8,673 | ₩8,119 | ₩8,586 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,519 | ₩8,586 | ₩8,132 | ₩8,199 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,586 | ₩8,866 | ₩8,279 | ₩8,439 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,654 | ₩9,681 | ₩8,606 | ₩8,679 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,400 | ₩9,881 | ₩9,314 | ₩9,681 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,934 | ₩10,048 | ₩9,160 | ₩9,334 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,761 | ₩10,161 | ₩9,728 | ₩9,761 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,055 | ₩10,228 | ₩9,788 | ₩9,828 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,868 | ₩10,175 | ₩9,687 | ₩9,734 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,868 | ₩9,881 | ₩9,521 | ₩9,828 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,561 | ₩9,921 | ₩9,561 | ₩9,854 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,627 | ₩9,888 | ₩9,427 | ₩9,654 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,854 | ₩10,282 | ₩9,414 | ₩9,467 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,549 | ₩10,549 | ₩9,908 | ₩9,948 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,469 | ₩10,649 | ₩10,242 | ₩10,642 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,709 | ₩10,883 | ₩10,415 | ₩10,495 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,549 | ₩10,642 | ₩10,335 | ₩10,549 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,135 | ₩10,509 | ₩10,081 | ₩10,375 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,908 | ₩10,489 | ₩9,846 | ₩10,108 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩10,001 | ₩10,001 | ₩9,681 | ₩9,894 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,095 | ₩10,148 | ₩9,854 | ₩9,975 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,121 | ₩10,442 | ₩9,975 | ₩10,055 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,068 | ₩10,255 | ₩9,988 | ₩10,075 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,589 | ₩10,749 | ₩10,015 | ₩10,055 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,415 | ₩10,722 | ₩10,135 | ₩10,562 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,095 | ₩10,809 | ₩10,095 | ₩10,348 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,080 | ₩10,348 | ₩9,080 | ₩10,001 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,067 | ₩9,267 | ₩8,866 | ₩9,093 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,599 | ₩9,000 | ₩8,599 | ₩8,893 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,986 | ₩9,093 | ₩8,599 | ₩8,626 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,906 | ₩9,080 | ₩8,686 | ₩8,973 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,814 | ₩10,202 | ₩8,746 | ₩8,880 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,586 | ₩8,666 | ₩8,305 | ₩8,586 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,679 | ₩8,886 | ₩8,412 | ₩8,439 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,586 | ₩8,840 | ₩8,366 | ₩8,599 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,840 | ₩9,040 | ₩8,546 | ₩8,586 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,546 | ₩8,759 | ₩8,515 | ₩8,719 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,559 | ₩8,686 | ₩8,532 | ₩8,546 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,599 | ₩8,990 | ₩8,546 | ₩8,546 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,506 | ₩8,826 | ₩8,372 | ₩8,639 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,586 | ₩8,733 | ₩8,279 | ₩8,506 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,305 | ₩8,759 | ₩8,279 | ₩8,613 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,386 | ₩8,746 | ₩8,199 | ₩8,212 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,466 | ₩8,532 | ₩8,199 | ₩8,426 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,506 | ₩8,546 | ₩8,145 | ₩8,506 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,786 | ₩8,900 | ₩8,012 | ₩8,265 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,494 | ₩9,534 | ₩8,773 | ₩8,786 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,721 | ₩9,814 | ₩9,434 | ₩9,507 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,561 | ₩9,788 | ₩9,467 | ₩9,761 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,681 | ₩9,687 | ₩9,387 | ₩9,467 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,494 | ₩9,801 | ₩9,227 | ₩9,561 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,707 | ₩9,814 | ₩9,440 | ₩9,494 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,480 | ₩9,948 | ₩9,360 | ₩9,707 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,240 | ₩9,627 | ₩9,013 | ₩9,507 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,227 | ₩9,294 | ₩8,973 | ₩9,160 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,427 | ₩9,601 | ₩9,067 | ₩9,227 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,013 | ₩9,374 | ₩9,013 | ₩9,347 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,053 | ₩9,173 | ₩8,726 | ₩8,920 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,734 | ₩9,788 | ₩8,973 | ₩9,006 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,440 | ₩9,641 | ₩9,200 | ₩9,641 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,547 | ₩9,641 | ₩9,320 | ₩9,467 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,601 | ₩9,721 | ₩9,280 | ₩9,400 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,960 | ₩9,547 | ₩8,773 | ₩9,454 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,866 | ₩9,093 | ₩8,686 | ₩9,067 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,292 | ₩8,986 | ₩8,292 | ₩8,840 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,093 | ₩9,347 | ₩8,292 | ₩8,305 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,067 | ₩9,587 | ₩8,906 | ₩9,147 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,479 | ₩9,160 | ₩8,292 | ₩8,946 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,346 | ₩8,980 | ₩8,346 | ₩8,586 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,065 | ₩8,346 | ₩7,785 | ₩8,305 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,172 | ₩8,506 | ₩7,892 | ₩7,905 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,532 | ₩8,626 | ₩8,119 | ₩8,159 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,506 | ₩8,626 | ₩8,366 | ₩8,466 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,412 | ₩8,613 | ₩8,239 | ₩8,466 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,185 | ₩8,466 | ₩8,105 | ₩8,372 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,265 | ₩8,410 | ₩8,085 | ₩8,105 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,078 | ₩8,285 | ₩7,865 | ₩8,252 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,012 | ₩8,119 | ₩7,945 | ₩8,012 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,199 | ₩8,225 | ₩7,912 | ₩7,972 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,132 | ₩8,399 | ₩8,112 | ₩8,305 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,985 | ₩8,265 | ₩7,745 | ₩8,092 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,105 | ₩8,299 | ₩7,851 | ₩8,038 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,372 | ₩8,546 | ₩8,078 | ₩8,132 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,305 | ₩8,626 | ₩7,996 | ₩8,426 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,918 | ₩8,346 | ₩7,765 | ₩8,279 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,225 | ₩8,252 | ₩7,958 | ₩7,998 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,105 | ₩8,252 | ₩7,705 | ₩8,172 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,359 | ₩8,426 | ₩7,898 | ₩7,958 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,092 | ₩8,459 | ₩8,092 | ₩8,292 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,212 | ₩8,366 | ₩8,132 | ₩8,239 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,199 | ₩8,466 | ₩8,092 | ₩8,212 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,492 | ₩8,746 | ₩8,072 | ₩8,346 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,159 | ₩8,626 | ₩8,078 | ₩8,452 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,265 | ₩8,960 | ₩7,611 | ₩8,479 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,757 | ₩7,304 | ₩6,650 | ₩6,930 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,583 | ₩6,803 | ₩6,449 | ₩6,690 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,810 | ₩6,930 | ₩6,543 | ₩6,676 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,650 | ₩6,814 | ₩6,463 | ₩6,770 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,943 | ₩6,965 | ₩6,663 | ₩6,676 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,997 | ₩7,170 | ₩6,730 | ₩6,957 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,943 | ₩6,997 | ₩6,730 | ₩6,917 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,877 | ₩7,077 | ₩6,690 | ₩6,837 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,837 | ₩7,144 | ₩6,797 | ₩6,930 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,690 | ₩6,997 | ₩6,476 | ₩6,877 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,957 | ₩6,970 | ₩6,623 | ₩6,676 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,997 | ₩7,197 | ₩6,950 | ₩7,024 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,877 | ₩7,097 | ₩6,703 | ₩7,024 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,863 | ₩6,917 | ₩6,663 | ₩6,877 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,757 | ₩6,893 | ₩6,543 | ₩6,850 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,770 | ₩6,877 | ₩6,570 | ₩6,730 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,010 | ₩7,050 | ₩6,543 | ₩6,570 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,090 | ₩7,197 | ₩6,843 | ₩6,930 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,064 | ₩7,478 | ₩6,863 | ₩7,197 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,050 | ₩7,090 | ₩6,743 | ₩6,903 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,903 | ₩7,184 | ₩6,877 | ₩7,077 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,984 | ₩7,224 | ₩6,943 | ₩7,024 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,823 | ₩6,970 | ₩6,757 | ₩6,943 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,984 | ₩7,097 | ₩6,656 | ₩6,903 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,117 | ₩7,184 | ₩6,663 | ₩6,930 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,984 | ₩7,170 | ₩6,797 | ₩7,117 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,449 | ₩6,850 | ₩6,449 | ₩6,610 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,556 | ₩6,663 | ₩6,409 | ₩6,489 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,955 | ₩6,703 | ₩5,955 | ₩6,610 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,289 | ₩6,676 | ₩6,156 | ₩6,196 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,889 | ₩6,356 | ₩5,889 | ₩6,262 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,102 | ₩6,196 | ₩5,755 | ₩5,862 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,476 | ₩6,596 | ₩6,022 | ₩6,109 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,871 | ₩8,145 | ₩6,356 | ₩6,383 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,414 | ₩9,627 | ₩8,880 | ₩9,120 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,120 | ₩9,400 | ₩8,759 | ₩9,227 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,067 | ₩9,380 | ₩8,906 | ₩9,213 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,307 | ₩9,427 | ₩8,826 | ₩8,853 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,507 | ₩9,614 | ₩9,200 | ₩9,280 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,934 | ₩10,268 | ₩9,454 | ₩9,507 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,908 | ₩10,308 | ₩9,848 | ₩10,015 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,707 | ₩10,362 | ₩9,707 | ₩9,948 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,736 | ₩10,736 | ₩9,574 | ₩9,641 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,709 | ₩10,969 | ₩10,282 | ₩10,362 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,722 | ₩11,103 | ₩10,482 | ₩10,923 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,562 | ₩11,283 | ₩10,509 | ₩10,883 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,375 | ₩10,842 | ₩10,175 | ₩10,709 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,308 | ₩10,776 | ₩10,308 | ₩10,375 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,682 | ₩10,989 | ₩10,375 | ₩10,482 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,562 | ₩11,083 | ₩10,388 | ₩10,736 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,749 | ₩10,856 | ₩10,415 | ₩10,429 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,963 | ₩11,343 | ₩10,682 | ₩10,802 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,523 | ₩11,670 | ₩10,796 | ₩10,909 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,550 | ₩11,697 | ₩11,337 | ₩11,630 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,684 | ₩12,098 | ₩11,413 | ₩11,650 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,537 | ₩12,098 | ₩11,370 | ₩11,617 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,430 | ₩11,750 | ₩11,230 | ₩11,417 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,337 | ₩11,764 | ₩11,270 | ₩11,350 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,243 | ₩11,750 | ₩11,123 | ₩11,296 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,749 | ₩11,337 | ₩10,749 | ₩11,243 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,362 | ₩10,989 | ₩10,206 | ₩10,816 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,455 | ₩10,718 | ₩10,222 | ₩10,322 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,749 | ₩10,749 | ₩10,108 | ₩10,295 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,869 | ₩11,064 | ₩10,575 | ₩10,669 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,749 | ₩10,881 | ₩10,509 | ₩10,816 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,123 | ₩11,463 | ₩10,015 | ₩10,736 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,337 | ₩11,393 | ₩11,123 | ₩11,150 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,270 | ₩11,417 | ₩10,976 | ₩11,150 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,523 | ₩11,717 | ₩11,102 | ₩11,243 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,403 | ₩11,523 | ₩11,136 | ₩11,417 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,163 | ₩11,817 | ₩11,083 | ₩11,470 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,270 | ₩11,479 | ₩11,110 | ₩11,163 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,163 | ₩11,477 | ₩10,776 | ₩11,283 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,617 | ₩11,697 | ₩10,936 | ₩11,123 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,497 | ₩11,717 | ₩11,056 | ₩11,644 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,470 | ₩12,084 | ₩10,709 | ₩11,417 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,298 | ₩12,759 | ₩11,366 | ₩11,590 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,831 | ₩12,625 | ₩11,565 | ₩12,365 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,644 | ₩11,924 | ₩11,330 | ₩11,844 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,495 | ₩12,018 | ₩10,222 | ₩11,657 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,096 | ₩11,123 | ₩10,642 | ₩10,696 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,509 | ₩11,216 | ₩10,422 | ₩11,163 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,776 | ₩10,776 | ₩10,362 | ₩10,469 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,375 | ₩10,829 | ₩10,115 | ₩10,682 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,721 | ₩10,348 | ₩9,547 | ₩10,335 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,761 | ₩9,798 | ₩9,627 | ₩9,707 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,961 | ₩10,015 | ₩9,641 | ₩9,761 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,694 | ₩10,076 | ₩9,681 | ₩10,015 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,440 | ₩9,854 | ₩9,440 | ₩9,641 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,868 | ₩10,242 | ₩9,307 | ₩9,507 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,295 | ₩10,308 | ₩9,777 | ₩9,948 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,188 | ₩10,382 | ₩10,029 | ₩10,295 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,348 | ₩10,834 | ₩10,068 | ₩10,175 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,602 | ₩10,698 | ₩10,268 | ₩10,295 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,749 | ₩10,909 | ₩10,482 | ₩10,575 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,669 | ₩10,923 | ₩10,669 | ₩10,856 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,615 | ₩10,983 | ₩10,515 | ₩10,629 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,575 | ₩10,736 | ₩10,282 | ₩10,696 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,575 | ₩10,936 | ₩10,482 | ₩10,509 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,469 | ₩10,842 | ₩10,469 | ₩10,575 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,295 | ₩10,555 | ₩10,255 | ₩10,362 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,322 | ₩10,609 | ₩10,161 | ₩10,522 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,308 | ₩10,415 | ₩10,081 | ₩10,282 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,362 | ₩10,602 | ₩10,108 | ₩10,242 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,335 | ₩10,706 | ₩10,255 | ₩10,388 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,802 | ₩10,909 | ₩10,035 | ₩10,282 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,936 | ₩11,390 | ₩10,829 | ₩10,856 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,642 | ₩11,069 | ₩10,594 | ₩10,949 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,535 | ₩10,869 | ₩10,382 | ₩10,589 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,295 | ₩10,696 | ₩10,068 | ₩10,429 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,961 | ₩10,295 | ₩9,707 | ₩10,268 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,282 | ₩10,482 | ₩9,861 | ₩9,894 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,722 | ₩10,722 | ₩10,148 | ₩10,188 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,549 | ₩10,889 | ₩10,535 | ₩10,776 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,562 | ₩10,733 | ₩10,268 | ₩10,455 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,188 | ₩10,589 | ₩9,894 | ₩10,495 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,961 | ₩10,282 | ₩9,707 | ₩10,121 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,015 | ₩10,228 | ₩9,707 | ₩9,961 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,282 | ₩10,595 | ₩9,948 | ₩10,068 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,642 | ₩10,696 | ₩10,108 | ₩10,215 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,268 | ₩10,923 | ₩10,255 | ₩10,615 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,415 | ₩10,802 | ₩10,255 | ₩10,268 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,135 | ₩10,615 | ₩9,908 | ₩10,535 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,684 | ₩11,791 | ₩10,268 | ₩10,268 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,191 | ₩12,552 | ₩12,071 | ₩12,124 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,991 | ₩12,525 | ₩11,951 | ₩12,084 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,138 | ₩12,218 | ₩11,684 | ₩11,951 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,151 | ₩12,258 | ₩11,630 | ₩12,164 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,964 | ₩12,298 | ₩11,884 | ₩12,271 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,018 | ₩12,418 | ₩11,690 | ₩11,804 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,230 | ₩12,031 | ₩10,976 | ₩12,018 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,842 | ₩11,570 | ₩10,742 | ₩11,377 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,896 | ₩11,203 | ₩10,682 | ₩10,842 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,509 | ₩11,150 | ₩10,242 | ₩11,096 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,842 | ₩11,136 | ₩10,455 | ₩10,602 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,762 | ₩10,936 | ₩10,335 | ₩10,856 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,948 | ₩10,949 | ₩9,854 | ₩10,709 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,921 | ₩10,188 | ₩9,908 | ₩9,961 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,801 | ₩10,322 | ₩9,734 | ₩10,015 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,841 | ₩10,117 | ₩9,614 | ₩9,788 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,654 | ₩9,948 | ₩9,414 | ₩9,814 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,614 | ₩9,774 | ₩9,533 | ₩9,654 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,774 | ₩9,948 | ₩9,521 | ₩9,614 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩10,001 | ₩10,001 | ₩9,721 | ₩9,881 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,521 | ₩10,308 | ₩9,507 | ₩10,028 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,347 | ₩9,641 | ₩9,227 | ₩9,614 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,761 | ₩9,981 | ₩9,307 | ₩9,347 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,015 | ₩10,015 | ₩9,614 | ₩9,627 | -3.87% | 15.6만 |
|---|