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 | ₩7,961 | ₩8,629 | ₩7,948 | ₩8,428 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,894 | ₩8,181 | ₩7,861 | ₩7,948 | +0.68% | 25만 |
| 2026.10.07 | ₩8,121 | ₩8,228 | ₩7,867 | ₩7,948 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,936 | ₩8,989 | ₩8,188 | ₩8,228 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,669 | ₩8,989 | ₩8,669 | ₩8,936 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,123 | ₩9,190 | ₩8,642 | ₩8,829 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,123 | ₩9,123 | ₩8,923 | ₩8,976 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,709 | ₩9,203 | ₩8,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,136 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,575 | ₩8,756 | ₩8,415 | ₩8,669 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,161 | ₩8,676 | ₩8,121 | ₩8,589 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,522 | ₩8,589 | ₩8,135 | ₩8,201 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,589 | ₩8,869 | ₩8,281 | ₩8,442 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,657 | ₩9,684 | ₩8,609 | ₩8,682 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,403 | ₩9,884 | ₩9,317 | ₩9,684 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,938 | ₩10,051 | ₩9,163 | ₩9,337 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,764 | ₩10,165 | ₩9,731 | ₩9,764 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,058 | ₩10,232 | ₩9,791 | ₩9,831 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,871 | ₩10,178 | ₩9,691 | ₩9,737 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,871 | ₩9,884 | ₩9,524 | ₩9,831 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,564 | ₩9,924 | ₩9,564 | ₩9,858 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,631 | ₩9,891 | ₩9,430 | ₩9,657 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,858 | ₩10,285 | ₩9,417 | ₩9,470 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,552 | ₩10,552 | ₩9,911 | ₩9,951 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,472 | ₩10,652 | ₩10,245 | ₩10,646 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,712 | ₩10,886 | ₩10,419 | ₩10,499 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,552 | ₩10,646 | ₩10,338 | ₩10,552 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,138 | ₩10,512 | ₩10,085 | ₩10,379 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,911 | ₩10,492 | ₩9,850 | ₩10,111 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩10,005 | ₩10,005 | ₩9,684 | ₩9,898 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,098 | ₩10,151 | ₩9,858 | ₩9,978 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,125 | ₩10,445 | ₩9,978 | ₩10,058 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,071 | ₩10,258 | ₩9,991 | ₩10,078 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,592 | ₩10,753 | ₩10,018 | ₩10,058 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,419 | ₩10,726 | ₩10,138 | ₩10,566 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,098 | ₩10,813 | ₩10,098 | ₩10,352 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,083 | ₩10,352 | ₩9,083 | ₩10,005 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,070 | ₩9,270 | ₩8,869 | ₩9,096 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,602 | ₩9,003 | ₩8,602 | ₩8,896 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,989 | ₩9,096 | ₩8,602 | ₩8,629 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,909 | ₩9,083 | ₩8,689 | ₩8,976 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,818 | ₩10,205 | ₩8,749 | ₩8,883 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,589 | ₩8,669 | ₩8,308 | ₩8,589 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,682 | ₩8,889 | ₩8,415 | ₩8,442 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,589 | ₩8,842 | ₩8,368 | ₩8,602 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,842 | ₩9,043 | ₩8,549 | ₩8,589 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,549 | ₩8,762 | ₩8,518 | ₩8,722 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,562 | ₩8,689 | ₩8,535 | ₩8,549 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,602 | ₩8,993 | ₩8,549 | ₩8,549 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,509 | ₩8,829 | ₩8,375 | ₩8,642 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,589 | ₩8,736 | ₩8,281 | ₩8,509 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,308 | ₩8,762 | ₩8,281 | ₩8,615 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,388 | ₩8,749 | ₩8,201 | ₩8,215 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,468 | ₩8,535 | ₩8,201 | ₩8,428 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,509 | ₩8,549 | ₩8,148 | ₩8,509 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,789 | ₩8,903 | ₩8,014 | ₩8,268 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,497 | ₩9,537 | ₩8,776 | ₩8,789 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,724 | ₩9,818 | ₩9,437 | ₩9,510 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,564 | ₩9,791 | ₩9,470 | ₩9,764 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,684 | ₩9,691 | ₩9,390 | ₩9,470 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,497 | ₩9,804 | ₩9,230 | ₩9,564 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,711 | ₩9,818 | ₩9,444 | ₩9,497 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,484 | ₩9,951 | ₩9,363 | ₩9,711 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,243 | ₩9,631 | ₩9,016 | ₩9,510 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,230 | ₩9,297 | ₩8,976 | ₩9,163 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,430 | ₩9,604 | ₩9,070 | ₩9,230 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,016 | ₩9,377 | ₩9,016 | ₩9,350 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,056 | ₩9,176 | ₩8,729 | ₩8,923 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,737 | ₩9,791 | ₩8,976 | ₩9,009 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,444 | ₩9,644 | ₩9,203 | ₩9,644 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,550 | ₩9,644 | ₩9,323 | ₩9,470 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,604 | ₩9,724 | ₩9,283 | ₩9,403 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,963 | ₩9,550 | ₩8,776 | ₩9,457 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,869 | ₩9,096 | ₩8,689 | ₩9,070 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,295 | ₩8,989 | ₩8,295 | ₩8,842 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,096 | ₩9,350 | ₩8,295 | ₩8,308 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,070 | ₩9,590 | ₩8,909 | ₩9,150 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,482 | ₩9,163 | ₩8,295 | ₩8,949 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,348 | ₩8,983 | ₩8,348 | ₩8,589 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,068 | ₩8,348 | ₩7,787 | ₩8,308 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,175 | ₩8,509 | ₩7,894 | ₩7,907 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,535 | ₩8,629 | ₩8,121 | ₩8,161 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,509 | ₩8,629 | ₩8,368 | ₩8,468 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,415 | ₩8,615 | ₩8,241 | ₩8,468 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,188 | ₩8,468 | ₩8,108 | ₩8,375 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,268 | ₩8,412 | ₩8,088 | ₩8,108 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,081 | ₩8,288 | ₩7,867 | ₩8,255 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,014 | ₩8,121 | ₩7,948 | ₩8,014 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,201 | ₩8,228 | ₩7,914 | ₩7,974 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,135 | ₩8,402 | ₩8,114 | ₩8,308 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,988 | ₩8,268 | ₩7,747 | ₩8,094 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,108 | ₩8,302 | ₩7,854 | ₩8,041 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,375 | ₩8,549 | ₩8,081 | ₩8,135 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,308 | ₩8,629 | ₩7,998 | ₩8,428 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,921 | ₩8,348 | ₩7,767 | ₩8,281 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,228 | ₩8,255 | ₩7,961 | ₩8,001 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,108 | ₩8,255 | ₩7,707 | ₩8,175 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,362 | ₩8,428 | ₩7,901 | ₩7,961 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,094 | ₩8,462 | ₩8,094 | ₩8,295 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,215 | ₩8,368 | ₩8,135 | ₩8,241 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,201 | ₩8,468 | ₩8,094 | ₩8,215 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,495 | ₩8,749 | ₩8,074 | ₩8,348 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,629 | ₩8,081 | ₩8,455 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,268 | ₩8,963 | ₩7,614 | ₩8,482 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,759 | ₩7,306 | ₩6,652 | ₩6,932 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,585 | ₩6,805 | ₩6,452 | ₩6,692 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,812 | ₩6,932 | ₩6,545 | ₩6,679 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,652 | ₩6,816 | ₩6,465 | ₩6,772 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,946 | ₩6,967 | ₩6,665 | ₩6,679 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,999 | ₩7,173 | ₩6,732 | ₩6,959 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,946 | ₩6,999 | ₩6,732 | ₩6,919 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,879 | ₩7,079 | ₩6,692 | ₩6,839 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,839 | ₩7,146 | ₩6,799 | ₩6,932 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,692 | ₩6,999 | ₩6,478 | ₩6,879 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,959 | ₩6,972 | ₩6,625 | ₩6,679 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,999 | ₩7,200 | ₩6,952 | ₩7,026 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,879 | ₩7,099 | ₩6,705 | ₩7,026 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,866 | ₩6,919 | ₩6,665 | ₩6,879 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,759 | ₩6,895 | ₩6,545 | ₩6,852 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,772 | ₩6,879 | ₩6,572 | ₩6,732 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,013 | ₩7,053 | ₩6,545 | ₩6,572 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,093 | ₩7,200 | ₩6,846 | ₩6,932 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,066 | ₩7,480 | ₩6,866 | ₩7,200 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,053 | ₩7,093 | ₩6,745 | ₩6,906 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,906 | ₩7,186 | ₩6,879 | ₩7,079 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,986 | ₩7,226 | ₩6,946 | ₩7,026 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,826 | ₩6,972 | ₩6,759 | ₩6,946 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,986 | ₩7,099 | ₩6,659 | ₩6,906 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,119 | ₩7,186 | ₩6,665 | ₩6,932 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,986 | ₩7,173 | ₩6,799 | ₩7,119 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,452 | ₩6,852 | ₩6,452 | ₩6,612 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,558 | ₩6,665 | ₩6,411 | ₩6,492 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,957 | ₩6,705 | ₩5,957 | ₩6,612 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,291 | ₩6,679 | ₩6,158 | ₩6,198 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,891 | ₩6,358 | ₩5,891 | ₩6,265 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,104 | ₩6,198 | ₩5,757 | ₩5,864 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,478 | ₩6,598 | ₩6,024 | ₩6,111 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,874 | ₩8,148 | ₩6,358 | ₩6,385 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,417 | ₩9,631 | ₩8,883 | ₩9,123 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,123 | ₩9,403 | ₩8,762 | ₩9,230 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,070 | ₩9,383 | ₩8,909 | ₩9,216 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,310 | ₩9,430 | ₩8,829 | ₩8,856 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,510 | ₩9,617 | ₩9,203 | ₩9,283 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,938 | ₩10,272 | ₩9,457 | ₩9,510 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,911 | ₩10,312 | ₩9,851 | ₩10,018 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,711 | ₩10,365 | ₩9,711 | ₩9,951 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,739 | ₩10,739 | ₩9,577 | ₩9,644 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,712 | ₩10,973 | ₩10,285 | ₩10,365 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,726 | ₩11,107 | ₩10,485 | ₩10,926 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,566 | ₩11,287 | ₩10,512 | ₩10,886 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,379 | ₩10,846 | ₩10,178 | ₩10,712 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,312 | ₩10,779 | ₩10,312 | ₩10,379 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,686 | ₩10,993 | ₩10,379 | ₩10,485 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,566 | ₩11,086 | ₩10,392 | ₩10,739 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,753 | ₩10,859 | ₩10,419 | ₩10,432 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,966 | ₩11,347 | ₩10,686 | ₩10,806 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,527 | ₩11,674 | ₩10,799 | ₩10,913 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,554 | ₩11,701 | ₩11,340 | ₩11,634 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,688 | ₩12,102 | ₩11,416 | ₩11,654 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,541 | ₩12,102 | ₩11,374 | ₩11,621 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,434 | ₩11,754 | ₩11,233 | ₩11,420 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,340 | ₩11,768 | ₩11,273 | ₩11,354 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,247 | ₩11,754 | ₩11,127 | ₩11,300 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,753 | ₩11,340 | ₩10,753 | ₩11,247 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,365 | ₩10,993 | ₩10,209 | ₩10,819 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,459 | ₩10,722 | ₩10,225 | ₩10,325 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,753 | ₩10,753 | ₩10,111 | ₩10,298 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,873 | ₩11,068 | ₩10,579 | ₩10,672 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,753 | ₩10,885 | ₩10,512 | ₩10,819 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,127 | ₩11,467 | ₩10,018 | ₩10,739 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,340 | ₩11,396 | ₩11,127 | ₩11,153 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,273 | ₩11,420 | ₩10,980 | ₩11,153 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,527 | ₩11,721 | ₩11,105 | ₩11,247 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,407 | ₩11,527 | ₩11,140 | ₩11,420 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,167 | ₩11,821 | ₩11,086 | ₩11,474 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,273 | ₩11,483 | ₩11,113 | ₩11,167 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,167 | ₩11,481 | ₩10,779 | ₩11,287 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,621 | ₩11,701 | ₩10,940 | ₩11,127 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,501 | ₩11,721 | ₩11,060 | ₩11,647 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,474 | ₩12,088 | ₩10,712 | ₩11,420 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,302 | ₩12,763 | ₩11,370 | ₩11,594 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,834 | ₩12,629 | ₩11,569 | ₩12,369 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,647 | ₩11,928 | ₩11,334 | ₩11,848 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,499 | ₩12,021 | ₩10,225 | ₩11,661 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,100 | ₩11,127 | ₩10,646 | ₩10,699 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,512 | ₩11,220 | ₩10,425 | ₩11,167 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,779 | ₩10,779 | ₩10,365 | ₩10,472 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,379 | ₩10,833 | ₩10,118 | ₩10,686 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,724 | ₩10,352 | ₩9,550 | ₩10,338 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,764 | ₩9,802 | ₩9,631 | ₩9,711 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,964 | ₩10,018 | ₩9,644 | ₩9,764 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,697 | ₩10,079 | ₩9,684 | ₩10,018 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,444 | ₩9,858 | ₩9,444 | ₩9,644 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,871 | ₩10,245 | ₩9,310 | ₩9,510 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,298 | ₩10,312 | ₩9,780 | ₩9,951 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,192 | ₩10,385 | ₩10,033 | ₩10,298 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,352 | ₩10,838 | ₩10,071 | ₩10,178 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,606 | ₩10,702 | ₩10,272 | ₩10,298 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,753 | ₩10,913 | ₩10,485 | ₩10,579 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,672 | ₩10,926 | ₩10,672 | ₩10,859 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,619 | ₩10,986 | ₩10,519 | ₩10,632 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,579 | ₩10,739 | ₩10,285 | ₩10,699 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,579 | ₩10,940 | ₩10,485 | ₩10,512 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,472 | ₩10,846 | ₩10,472 | ₩10,579 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,298 | ₩10,559 | ₩10,258 | ₩10,365 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,325 | ₩10,612 | ₩10,165 | ₩10,525 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,312 | ₩10,419 | ₩10,085 | ₩10,285 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,365 | ₩10,606 | ₩10,111 | ₩10,245 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,338 | ₩10,710 | ₩10,258 | ₩10,392 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,806 | ₩10,913 | ₩10,038 | ₩10,285 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,940 | ₩11,394 | ₩10,833 | ₩10,859 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,646 | ₩11,073 | ₩10,598 | ₩10,953 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,539 | ₩10,873 | ₩10,385 | ₩10,592 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,298 | ₩10,699 | ₩10,071 | ₩10,432 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,964 | ₩10,298 | ₩9,711 | ₩10,272 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,285 | ₩10,485 | ₩9,864 | ₩9,898 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,726 | ₩10,726 | ₩10,151 | ₩10,192 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,552 | ₩10,893 | ₩10,539 | ₩10,779 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,566 | ₩10,737 | ₩10,272 | ₩10,459 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,192 | ₩10,592 | ₩9,898 | ₩10,499 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,964 | ₩10,285 | ₩9,711 | ₩10,125 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,018 | ₩10,232 | ₩9,711 | ₩9,964 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,285 | ₩10,599 | ₩9,951 | ₩10,071 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,646 | ₩10,699 | ₩10,111 | ₩10,218 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,272 | ₩10,926 | ₩10,258 | ₩10,619 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,419 | ₩10,806 | ₩10,258 | ₩10,272 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,138 | ₩10,619 | ₩9,911 | ₩10,539 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,688 | ₩11,794 | ₩10,272 | ₩10,272 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,195 | ₩12,556 | ₩12,075 | ₩12,128 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,995 | ₩12,529 | ₩11,955 | ₩12,088 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,142 | ₩12,222 | ₩11,688 | ₩11,955 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,155 | ₩12,262 | ₩11,634 | ₩12,168 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,968 | ₩12,302 | ₩11,888 | ₩12,275 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,021 | ₩12,422 | ₩11,694 | ₩11,808 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,233 | ₩12,035 | ₩10,980 | ₩12,021 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,846 | ₩11,574 | ₩10,746 | ₩11,380 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,899 | ₩11,207 | ₩10,686 | ₩10,846 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,512 | ₩11,153 | ₩10,245 | ₩11,100 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,846 | ₩11,140 | ₩10,459 | ₩10,606 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,766 | ₩10,940 | ₩10,338 | ₩10,859 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,951 | ₩10,953 | ₩9,858 | ₩10,712 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,924 | ₩10,192 | ₩9,911 | ₩9,964 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,804 | ₩10,325 | ₩9,737 | ₩10,018 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,844 | ₩10,121 | ₩9,617 | ₩9,791 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,657 | ₩9,951 | ₩9,417 | ₩9,818 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,617 | ₩9,777 | ₩9,536 | ₩9,657 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,777 | ₩9,951 | ₩9,524 | ₩9,617 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩10,005 | ₩10,005 | ₩9,724 | ₩9,884 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,524 | ₩10,312 | ₩9,510 | ₩10,031 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,350 | ₩9,644 | ₩9,230 | ₩9,617 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,764 | ₩9,985 | ₩9,310 | ₩9,350 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,018 | ₩10,018 | ₩9,617 | ₩9,631 | -3.87% | 15.6만 |
|---|