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 | ₩7,947 | ₩8,613 | ₩7,933 | ₩8,413 | +5.87% | 15.7만 |
| 2026.10.08 | ₩7,880 | ₩8,167 | ₩7,847 | ₩7,933 | +0.68% | 25만 |
| 2026.10.07 | ₩8,107 | ₩8,213 | ₩7,853 | ₩7,933 | -2.14% | 20.5만 |
| 2026.10.06 | ₩8,920 | ₩8,973 | ₩8,173 | ₩8,213 | -7.92% | 20.5만 |
| 2026.10.05 | ₩8,653 | ₩8,973 | ₩8,653 | ₩8,920 | +3.08% | 8.9만 |
| 2026.10.02 | ₩9,107 | ₩9,173 | ₩8,627 | ₩8,813 | -3.22% | 12.6만 |
| 2026.10.01 | ₩9,107 | ₩9,107 | ₩8,907 | ₩8,960 | -1.61% | 10.4만 |
| 2026.09.30 | ₩8,693 | ₩9,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,120 |
| +4.91% |
| 16.7만 |
| 2026.09.29 | ₩8,560 | ₩8,740 | ₩8,400 | ₩8,653 | +1.09% | 9.3만 |
|---|
| 2026.09.28 | ₩8,147 | ₩8,660 | ₩8,107 | ₩8,573 | +5.24% | 14.8만 |
|---|
| 2026.09.25 | ₩8,507 | ₩8,573 | ₩8,120 | ₩8,187 | -3.76% | 21.6만 |
|---|
| 2026.09.24 | ₩8,573 | ₩8,853 | ₩8,267 | ₩8,427 | -1.71% | 36.5만 |
|---|
| 2026.09.23 | ₩9,640 | ₩9,667 | ₩8,593 | ₩8,667 | -10.10% | 34.2만 |
|---|
| 2026.09.22 | ₩9,387 | ₩9,867 | ₩9,300 | ₩9,667 | +2.98% | 22.7만 |
|---|
| 2026.09.21 | ₩9,920 | ₩10,033 | ₩9,147 | ₩9,320 | -6.05% | 28.2만 |
|---|
| 2026.09.18 | ₩9,747 | ₩10,147 | ₩9,713 | ₩9,747 | 0.00% | 26만 |
|---|
| 2026.09.17 | ₩10,040 | ₩10,213 | ₩9,773 | ₩9,813 | -2.26% | 11.6만 |
|---|
| 2026.09.16 | ₩9,853 | ₩10,160 | ₩9,673 | ₩9,720 | -1.35% | 22.2만 |
|---|
| 2026.09.15 | ₩9,853 | ₩9,867 | ₩9,507 | ₩9,813 | -0.41% | 14.9만 |
|---|
| 2026.09.14 | ₩9,547 | ₩9,907 | ₩9,547 | ₩9,840 | +3.07% | 10만 |
|---|
| 2026.09.11 | ₩9,613 | ₩9,873 | ₩9,413 | ₩9,640 | +0.28% | 16.8만 |
|---|
| 2026.09.10 | ₩9,840 | ₩10,267 | ₩9,400 | ₩9,453 | -3.93% | 26.5만 |
|---|
| 2026.09.09 | ₩10,533 | ₩10,533 | ₩9,893 | ₩9,933 | -5.70% | 11.8만 |
|---|
| 2026.09.08 | ₩10,453 | ₩10,633 | ₩10,227 | ₩10,627 | +1.66% | 13.4만 |
|---|
| 2026.09.04 | ₩10,693 | ₩10,867 | ₩10,400 | ₩10,480 | -2.00% | 5.1만 |
|---|
| 2026.09.03 | ₩10,533 | ₩10,627 | ₩10,320 | ₩10,533 | 0.00% | 9만 |
|---|
| 2026.09.02 | ₩10,120 | ₩10,493 | ₩10,067 | ₩10,360 | +2.37% | 10.6만 |
|---|
| 2026.09.01 | ₩9,893 | ₩10,473 | ₩9,832 | ₩10,093 | +2.02% | 12.7만 |
|---|
| 2026.08.31 | ₩9,987 | ₩9,987 | ₩9,667 | ₩9,880 | -1.07% | 6.6만 |
|---|
| 2026.08.28 | ₩10,080 | ₩10,133 | ₩9,840 | ₩9,960 | -1.19% | 12.3만 |
|---|
| 2026.08.27 | ₩10,107 | ₩10,427 | ₩9,960 | ₩10,040 | -0.66% | 7.4만 |
|---|
| 2026.08.26 | ₩10,053 | ₩10,240 | ₩9,973 | ₩10,060 | +0.07% | 6.9만 |
|---|
| 2026.08.25 | ₩10,573 | ₩10,733 | ₩10,000 | ₩10,040 | -5.04% | 15.8만 |
|---|
| 2026.08.24 | ₩10,400 | ₩10,707 | ₩10,120 | ₩10,547 | +1.41% | 15.6만 |
|---|
| 2026.08.21 | ₩10,080 | ₩10,793 | ₩10,080 | ₩10,333 | +2.51% | 26.4만 |
|---|
| 2026.08.20 | ₩9,067 | ₩10,333 | ₩9,067 | ₩9,987 | +10.15% | 33.9만 |
|---|
| 2026.08.19 | ₩9,053 | ₩9,253 | ₩8,853 | ₩9,080 | +0.29% | 15만 |
|---|
| 2026.08.18 | ₩8,587 | ₩8,987 | ₩8,587 | ₩8,880 | +3.42% | 20.8만 |
|---|
| 2026.08.17 | ₩8,973 | ₩9,080 | ₩8,587 | ₩8,613 | -4.01% | 29.1만 |
|---|
| 2026.08.14 | ₩8,893 | ₩9,067 | ₩8,673 | ₩8,960 | +0.75% | 28.2만 |
|---|
| 2026.08.13 | ₩9,800 | ₩10,187 | ₩8,733 | ₩8,867 | -9.52% | 70.5만 |
|---|
| 2026.08.12 | ₩8,573 | ₩8,653 | ₩8,293 | ₩8,573 | 0.00% | 26.2만 |
|---|
| 2026.08.11 | ₩8,667 | ₩8,873 | ₩8,400 | ₩8,427 | -2.77% | 21.5만 |
|---|
| 2026.08.10 | ₩8,573 | ₩8,827 | ₩8,353 | ₩8,587 | +0.16% | 18.6만 |
|---|
| 2026.08.07 | ₩8,827 | ₩9,027 | ₩8,533 | ₩8,573 | -2.87% | 39.1만 |
|---|
| 2026.08.06 | ₩8,533 | ₩8,747 | ₩8,503 | ₩8,707 | +2.03% | 25.3만 |
|---|
| 2026.08.05 | ₩8,547 | ₩8,673 | ₩8,520 | ₩8,533 | -0.16% | 14.8만 |
|---|
| 2026.08.04 | ₩8,587 | ₩8,977 | ₩8,533 | ₩8,533 | -0.62% | 16.4만 |
|---|
| 2026.08.03 | ₩8,493 | ₩8,813 | ₩8,360 | ₩8,627 | +1.57% | 25만 |
|---|
| 2026.07.31 | ₩8,573 | ₩8,720 | ₩8,267 | ₩8,493 | -0.93% | 4.7만 |
|---|
| 2026.07.30 | ₩8,293 | ₩8,747 | ₩8,267 | ₩8,600 | +3.70% | 8.3만 |
|---|
| 2026.07.29 | ₩8,373 | ₩8,733 | ₩8,187 | ₩8,200 | -2.07% | 18.4만 |
|---|
| 2026.07.28 | ₩8,453 | ₩8,520 | ₩8,187 | ₩8,413 | -0.47% | 12.9만 |
|---|
| 2026.07.27 | ₩8,493 | ₩8,533 | ₩8,133 | ₩8,493 | 0.00% | 13.4만 |
|---|
| 2026.07.24 | ₩8,773 | ₩8,887 | ₩8,000 | ₩8,253 | -5.93% | 31.3만 |
|---|
| 2026.07.23 | ₩9,480 | ₩9,520 | ₩8,760 | ₩8,773 | -7.45% | 20.3만 |
|---|
| 2026.07.22 | ₩9,707 | ₩9,800 | ₩9,420 | ₩9,493 | -2.20% | 11.7만 |
|---|
| 2026.07.21 | ₩9,547 | ₩9,773 | ₩9,453 | ₩9,747 | +2.09% | 6.5만 |
|---|
| 2026.07.20 | ₩9,667 | ₩9,673 | ₩9,373 | ₩9,453 | -2.21% | 17.2만 |
|---|
| 2026.07.17 | ₩9,480 | ₩9,787 | ₩9,213 | ₩9,547 | +0.70% | 10.3만 |
|---|
| 2026.07.16 | ₩9,693 | ₩9,800 | ₩9,427 | ₩9,480 | -2.20% | 14.9만 |
|---|
| 2026.07.15 | ₩9,467 | ₩9,933 | ₩9,347 | ₩9,693 | +2.39% | 14.7만 |
|---|
| 2026.07.14 | ₩9,227 | ₩9,613 | ₩9,000 | ₩9,493 | +2.89% | 13.4만 |
|---|
| 2026.07.13 | ₩9,213 | ₩9,280 | ₩8,960 | ₩9,147 | -0.72% | 16만 |
|---|
| 2026.07.10 | ₩9,413 | ₩9,587 | ₩9,053 | ₩9,213 | -2.12% | 15.8만 |
|---|
| 2026.07.09 | ₩9,000 | ₩9,360 | ₩9,000 | ₩9,333 | +3.70% | 13.2만 |
|---|
| 2026.07.08 | ₩9,040 | ₩9,160 | ₩8,713 | ₩8,907 | -1.47% | 19.9만 |
|---|
| 2026.07.07 | ₩9,720 | ₩9,773 | ₩8,960 | ₩8,993 | -7.48% | 20.7만 |
|---|
| 2026.07.06 | ₩9,427 | ₩9,627 | ₩9,187 | ₩9,627 | +2.12% | 21만 |
|---|
| 2026.07.02 | ₩9,533 | ₩9,627 | ₩9,307 | ₩9,453 | -0.84% | 13.4만 |
|---|
| 2026.07.01 | ₩9,587 | ₩9,707 | ₩9,267 | ₩9,387 | -2.09% | 15.6만 |
|---|
| 2026.06.30 | ₩8,947 | ₩9,533 | ₩8,760 | ₩9,440 | +5.51% | 35.9만 |
|---|
| 2026.06.29 | ₩8,853 | ₩9,080 | ₩8,673 | ₩9,053 | +2.26% | 28.6만 |
|---|
| 2026.06.26 | ₩8,280 | ₩8,973 | ₩8,280 | ₩8,827 | +6.60% | 213.5만 |
|---|
| 2026.06.25 | ₩9,080 | ₩9,333 | ₩8,280 | ₩8,293 | -8.66% | 43.9만 |
|---|
| 2026.06.24 | ₩9,053 | ₩9,573 | ₩8,893 | ₩9,133 | +0.88% | 30.8만 |
|---|
| 2026.06.23 | ₩8,467 | ₩9,147 | ₩8,280 | ₩8,933 | +5.51% | 52.3만 |
|---|
| 2026.06.22 | ₩8,333 | ₩8,967 | ₩8,333 | ₩8,573 | +2.88% | 33.7만 |
|---|
| 2026.06.18 | ₩8,053 | ₩8,333 | ₩7,773 | ₩8,293 | +2.98% | 41.1만 |
|---|
| 2026.06.17 | ₩8,160 | ₩8,493 | ₩7,880 | ₩7,893 | -3.27% | 43만 |
|---|
| 2026.06.16 | ₩8,520 | ₩8,613 | ₩8,107 | ₩8,147 | -4.38% | 50.1만 |
|---|
| 2026.06.15 | ₩8,493 | ₩8,613 | ₩8,353 | ₩8,453 | -0.47% | 15.7만 |
|---|
| 2026.06.12 | ₩8,400 | ₩8,600 | ₩8,227 | ₩8,453 | +0.63% | 16.6만 |
|---|
| 2026.06.11 | ₩8,173 | ₩8,453 | ₩8,093 | ₩8,360 | +2.28% | 16.9만 |
|---|
| 2026.06.10 | ₩8,253 | ₩8,397 | ₩8,073 | ₩8,093 | -1.94% | 14.1만 |
|---|
| 2026.06.09 | ₩8,067 | ₩8,273 | ₩7,853 | ₩8,240 | +2.15% | 20.5만 |
|---|
| 2026.06.08 | ₩8,000 | ₩8,107 | ₩7,933 | ₩8,000 | 0.00% | 15.7만 |
|---|
| 2026.06.05 | ₩8,187 | ₩8,213 | ₩7,900 | ₩7,960 | -2.77% | 11.6만 |
|---|
| 2026.06.04 | ₩8,120 | ₩8,387 | ₩8,100 | ₩8,293 | +2.13% | 12.6만 |
|---|
| 2026.06.03 | ₩7,973 | ₩8,253 | ₩7,733 | ₩8,080 | +1.34% | 18.1만 |
|---|
| 2026.06.02 | ₩8,093 | ₩8,287 | ₩7,840 | ₩8,027 | -0.82% | 18.1만 |
|---|
| 2026.06.01 | ₩8,360 | ₩8,533 | ₩8,067 | ₩8,120 | -2.87% | 27.8만 |
|---|
| 2026.05.29 | ₩8,293 | ₩8,613 | ₩7,984 | ₩8,413 | +1.45% | 19.3만 |
|---|
| 2026.05.28 | ₩7,907 | ₩8,333 | ₩7,753 | ₩8,267 | +4.55% | 19.3만 |
|---|
| 2026.05.27 | ₩8,213 | ₩8,240 | ₩7,947 | ₩7,987 | -2.76% | 14만 |
|---|
| 2026.05.26 | ₩8,093 | ₩8,240 | ₩7,693 | ₩8,160 | +0.82% | 28.5만 |
|---|
| 2026.05.22 | ₩8,347 | ₩8,413 | ₩7,887 | ₩7,947 | -4.79% | 18.3만 |
|---|
| 2026.05.21 | ₩8,080 | ₩8,447 | ₩8,080 | ₩8,280 | +2.48% | 21.3만 |
|---|
| 2026.05.20 | ₩8,200 | ₩8,353 | ₩8,120 | ₩8,227 | +0.33% | 34.7만 |
|---|
| 2026.05.19 | ₩8,187 | ₩8,453 | ₩8,080 | ₩8,200 | +0.16% | 32.3만 |
|---|
| 2026.05.18 | ₩8,480 | ₩8,733 | ₩8,060 | ₩8,333 | -1.73% | 37.5만 |
|---|
| 2026.05.15 | ₩8,147 | ₩8,613 | ₩8,067 | ₩8,440 | +3.60% | 40.6만 |
|---|
| 2026.05.14 | ₩8,253 | ₩8,947 | ₩7,600 | ₩8,467 | +2.58% | 76.4만 |
|---|
| 2026.05.13 | ₩6,747 | ₩7,293 | ₩6,640 | ₩6,920 | +2.57% | 50만 |
|---|
| 2026.05.12 | ₩6,573 | ₩6,793 | ₩6,440 | ₩6,680 | +1.62% | 36.5만 |
|---|
| 2026.05.11 | ₩6,800 | ₩6,920 | ₩6,533 | ₩6,667 | -1.96% | 33.4만 |
|---|
| 2026.05.08 | ₩6,640 | ₩6,804 | ₩6,453 | ₩6,760 | +1.81% | 10.1만 |
|---|
| 2026.05.07 | ₩6,933 | ₩6,955 | ₩6,653 | ₩6,667 | -3.85% | 14.9만 |
|---|
| 2026.05.06 | ₩6,987 | ₩7,160 | ₩6,720 | ₩6,947 | -0.57% | 23.1만 |
|---|
| 2026.05.05 | ₩6,933 | ₩6,987 | ₩6,720 | ₩6,907 | -0.38% | 11.2만 |
|---|
| 2026.05.04 | ₩6,867 | ₩7,067 | ₩6,680 | ₩6,827 | -0.58% | 27.5만 |
|---|
| 2026.05.01 | ₩6,827 | ₩7,133 | ₩6,787 | ₩6,920 | +1.37% | 15만 |
|---|
| 2026.04.30 | ₩6,680 | ₩6,987 | ₩6,467 | ₩6,867 | +2.79% | 14.9만 |
|---|
| 2026.04.29 | ₩6,947 | ₩6,960 | ₩6,613 | ₩6,667 | -4.03% | 13.5만 |
|---|
| 2026.04.28 | ₩6,987 | ₩7,187 | ₩6,940 | ₩7,013 | +0.38% | 14.6만 |
|---|
| 2026.04.27 | ₩6,867 | ₩7,087 | ₩6,693 | ₩7,013 | +2.14% | 15.7만 |
|---|
| 2026.04.24 | ₩6,853 | ₩6,907 | ₩6,653 | ₩6,867 | +0.19% | 16.3만 |
|---|
| 2026.04.23 | ₩6,747 | ₩6,883 | ₩6,533 | ₩6,840 | +1.38% | 14.6만 |
|---|
| 2026.04.22 | ₩6,760 | ₩6,867 | ₩6,560 | ₩6,720 | -0.59% | 16.6만 |
|---|
| 2026.04.21 | ₩7,000 | ₩7,040 | ₩6,533 | ₩6,560 | -6.29% | 21.7만 |
|---|
| 2026.04.20 | ₩7,080 | ₩7,187 | ₩6,833 | ₩6,920 | -2.26% | 14.7만 |
|---|
| 2026.04.17 | ₩7,053 | ₩7,467 | ₩6,853 | ₩7,187 | +1.89% | 40.4만 |
|---|
| 2026.04.16 | ₩7,040 | ₩7,080 | ₩6,733 | ₩6,893 | -2.08% | 12.9만 |
|---|
| 2026.04.15 | ₩6,893 | ₩7,173 | ₩6,867 | ₩7,067 | +2.51% | 14.8만 |
|---|
| 2026.04.14 | ₩6,973 | ₩7,213 | ₩6,933 | ₩7,013 | +0.57% | 12만 |
|---|
| 2026.04.13 | ₩6,813 | ₩6,960 | ₩6,747 | ₩6,933 | +1.76% | 9.5만 |
|---|
| 2026.04.10 | ₩6,973 | ₩7,087 | ₩6,647 | ₩6,893 | -1.15% | 18.3만 |
|---|
| 2026.04.09 | ₩7,107 | ₩7,173 | ₩6,653 | ₩6,920 | -2.63% | 16.6만 |
|---|
| 2026.04.08 | ₩6,973 | ₩7,160 | ₩6,787 | ₩7,107 | +1.91% | 24.5만 |
|---|
| 2026.04.07 | ₩6,440 | ₩6,840 | ₩6,440 | ₩6,600 | +2.48% | 29.3만 |
|---|
| 2026.04.06 | ₩6,547 | ₩6,653 | ₩6,400 | ₩6,480 | -1.02% | 17.9만 |
|---|
| 2026.04.02 | ₩5,947 | ₩6,693 | ₩5,947 | ₩6,600 | +10.99% | 32.9만 |
|---|
| 2026.04.01 | ₩6,280 | ₩6,667 | ₩6,147 | ₩6,187 | -1.49% | 27.2만 |
|---|
| 2026.03.31 | ₩5,880 | ₩6,347 | ₩5,880 | ₩6,253 | +6.35% | 35.9만 |
|---|
| 2026.03.30 | ₩6,093 | ₩6,187 | ₩5,747 | ₩5,853 | -3.94% | 46.5만 |
|---|
| 2026.03.27 | ₩6,467 | ₩6,587 | ₩6,013 | ₩6,100 | -5.67% | 66.6만 |
|---|
| 2026.03.26 | ₩7,860 | ₩8,133 | ₩6,347 | ₩6,373 | -18.91% | 165.1만 |
|---|
| 2026.03.25 | ₩9,400 | ₩9,613 | ₩8,867 | ₩9,107 | -3.12% | 23.2만 |
|---|
| 2026.03.24 | ₩9,107 | ₩9,387 | ₩8,747 | ₩9,213 | +1.17% | 41.9만 |
|---|
| 2026.03.23 | ₩9,053 | ₩9,367 | ₩8,893 | ₩9,200 | +1.62% | 23.8만 |
|---|
| 2026.03.20 | ₩9,293 | ₩9,413 | ₩8,813 | ₩8,840 | -4.88% | 99.8만 |
|---|
| 2026.03.19 | ₩9,493 | ₩9,600 | ₩9,187 | ₩9,267 | -2.39% | 20.2만 |
|---|
| 2026.03.18 | ₩9,920 | ₩10,253 | ₩9,440 | ₩9,493 | -4.30% | 29.1만 |
|---|
| 2026.03.17 | ₩9,893 | ₩10,293 | ₩9,833 | ₩10,000 | +1.08% | 11.6만 |
|---|
| 2026.03.16 | ₩9,693 | ₩10,347 | ₩9,693 | ₩9,933 | +2.48% | 19.8만 |
|---|
| 2026.03.13 | ₩10,720 | ₩10,720 | ₩9,560 | ₩9,627 | -10.20% | 16.6만 |
|---|
| 2026.03.12 | ₩10,693 | ₩10,953 | ₩10,267 | ₩10,347 | -3.24% | 7.3만 |
|---|
| 2026.03.11 | ₩10,707 | ₩11,087 | ₩10,467 | ₩10,907 | +1.87% | 9.2만 |
|---|
| 2026.03.10 | ₩10,547 | ₩11,267 | ₩10,493 | ₩10,867 | +3.03% | 9.5만 |
|---|
| 2026.03.09 | ₩10,360 | ₩10,827 | ₩10,160 | ₩10,693 | +3.22% | 9.7만 |
|---|
| 2026.03.06 | ₩10,293 | ₩10,760 | ₩10,293 | ₩10,360 | +0.65% | 7.5만 |
|---|
| 2026.03.05 | ₩10,667 | ₩10,973 | ₩10,360 | ₩10,467 | -1.88% | 9.2만 |
|---|
| 2026.03.04 | ₩10,547 | ₩11,067 | ₩10,373 | ₩10,720 | +1.64% | 4.5만 |
|---|
| 2026.03.03 | ₩10,733 | ₩10,840 | ₩10,400 | ₩10,413 | -2.98% | 5.6만 |
|---|
| 2026.03.02 | ₩10,947 | ₩11,327 | ₩10,667 | ₩10,787 | -1.46% | 6.8만 |
|---|
| 2026.02.27 | ₩11,507 | ₩11,653 | ₩10,780 | ₩10,893 | -5.33% | 49만 |
|---|
| 2026.02.26 | ₩11,533 | ₩11,680 | ₩11,320 | ₩11,613 | +0.69% | 5.8만 |
|---|
| 2026.02.25 | ₩11,667 | ₩12,080 | ₩11,396 | ₩11,633 | -0.29% | 3.9만 |
|---|
| 2026.02.24 | ₩11,520 | ₩12,080 | ₩11,353 | ₩11,600 | +0.69% | 8.4만 |
|---|
| 2026.02.23 | ₩11,413 | ₩11,733 | ₩11,213 | ₩11,400 | -0.12% | 8.8만 |
|---|
| 2026.02.20 | ₩11,320 | ₩11,747 | ₩11,253 | ₩11,333 | +0.12% | 12.9만 |
|---|
| 2026.02.19 | ₩11,227 | ₩11,733 | ₩11,107 | ₩11,280 | +0.48% | 13.2만 |
|---|
| 2026.02.18 | ₩10,733 | ₩11,320 | ₩10,733 | ₩11,227 | +4.60% | 7.4만 |
|---|
| 2026.02.17 | ₩10,347 | ₩10,973 | ₩10,191 | ₩10,800 | +4.38% | 6.2만 |
|---|
| 2026.02.13 | ₩10,440 | ₩10,703 | ₩10,207 | ₩10,307 | -1.28% | 5.3만 |
|---|
| 2026.02.12 | ₩10,733 | ₩10,733 | ₩10,093 | ₩10,280 | -4.22% | 6.8만 |
|---|
| 2026.02.11 | ₩10,853 | ₩11,048 | ₩10,560 | ₩10,653 | -1.84% | 9.5만 |
|---|
| 2026.02.10 | ₩10,733 | ₩10,865 | ₩10,493 | ₩10,800 | +0.62% | 11.6만 |
|---|
| 2026.02.09 | ₩11,107 | ₩11,447 | ₩10,000 | ₩10,720 | -3.48% | 31.2만 |
|---|
| 2026.02.06 | ₩11,320 | ₩11,376 | ₩11,107 | ₩11,133 | -1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩11,253 | ₩11,400 | ₩10,960 | ₩11,133 | -1.07% | 6.5만 |
|---|
| 2026.02.04 | ₩11,507 | ₩11,700 | ₩11,085 | ₩11,227 | -2.43% | 9.3만 |
|---|
| 2026.02.03 | ₩11,387 | ₩11,507 | ₩11,120 | ₩11,400 | +0.12% | 5.5만 |
|---|
| 2026.02.02 | ₩11,147 | ₩11,800 | ₩11,067 | ₩11,453 | +2.75% | 7.7만 |
|---|
| 2026.01.30 | ₩11,253 | ₩11,463 | ₩11,093 | ₩11,147 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩11,147 | ₩11,460 | ₩10,760 | ₩11,267 | +1.08% | 11.7만 |
|---|
| 2026.01.28 | ₩11,600 | ₩11,680 | ₩10,920 | ₩11,107 | -4.25% | 10.3만 |
|---|
| 2026.01.27 | ₩11,480 | ₩11,700 | ₩11,040 | ₩11,627 | +1.28% | 10.1만 |
|---|
| 2026.01.26 | ₩11,453 | ₩12,067 | ₩10,693 | ₩11,400 | -0.47% | 11.2만 |
|---|
| 2026.01.23 | ₩12,280 | ₩12,740 | ₩11,349 | ₩11,573 | -5.75% | 19.5만 |
|---|
| 2026.01.22 | ₩11,813 | ₩12,607 | ₩11,548 | ₩12,347 | +4.51% | 32.4만 |
|---|
| 2026.01.21 | ₩11,627 | ₩11,907 | ₩11,313 | ₩11,827 | +1.72% | 16만 |
|---|
| 2026.01.20 | ₩10,480 | ₩12,000 | ₩10,207 | ₩11,640 | +11.07% | 33.5만 |
|---|
| 2026.01.16 | ₩11,080 | ₩11,107 | ₩10,627 | ₩10,680 | -3.61% | 10만 |
|---|
| 2026.01.15 | ₩10,493 | ₩11,200 | ₩10,407 | ₩11,147 | +6.23% | 9.5만 |
|---|
| 2026.01.14 | ₩10,760 | ₩10,760 | ₩10,347 | ₩10,453 | -2.85% | 9.3만 |
|---|
| 2026.01.13 | ₩10,360 | ₩10,813 | ₩10,100 | ₩10,667 | +2.96% | 12만 |
|---|
| 2026.01.12 | ₩9,707 | ₩10,333 | ₩9,533 | ₩10,320 | +6.32% | 12만 |
|---|
| 2026.01.09 | ₩9,747 | ₩9,784 | ₩9,613 | ₩9,693 | -0.55% | 11만 |
|---|
| 2026.01.08 | ₩9,947 | ₩10,000 | ₩9,627 | ₩9,747 | -2.01% | 8만 |
|---|
| 2026.01.07 | ₩9,680 | ₩10,061 | ₩9,667 | ₩10,000 | +3.31% | 8.8만 |
|---|
| 2026.01.06 | ₩9,427 | ₩9,840 | ₩9,427 | ₩9,627 | +2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩9,853 | ₩10,227 | ₩9,293 | ₩9,493 | -3.65% | 22.3만 |
|---|
| 2026.01.02 | ₩10,280 | ₩10,293 | ₩9,763 | ₩9,933 | -3.37% | 10.2만 |
|---|
| 2025.12.31 | ₩10,173 | ₩10,367 | ₩10,015 | ₩10,280 | +1.05% | 14.5만 |
|---|
| 2025.12.30 | ₩10,333 | ₩10,819 | ₩10,053 | ₩10,160 | -1.68% | 12.2만 |
|---|
| 2025.12.29 | ₩10,587 | ₩10,683 | ₩10,253 | ₩10,280 | -2.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,733 | ₩10,893 | ₩10,467 | ₩10,560 | -1.61% | 21.4만 |
|---|
| 2025.12.24 | ₩10,653 | ₩10,907 | ₩10,653 | ₩10,840 | +1.75% | 3만 |
|---|
| 2025.12.23 | ₩10,600 | ₩10,967 | ₩10,500 | ₩10,613 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩10,560 | ₩10,720 | ₩10,267 | ₩10,680 | +1.14% | 18.3만 |
|---|
| 2025.12.19 | ₩10,560 | ₩10,920 | ₩10,467 | ₩10,493 | -0.63% | 40.1만 |
|---|
| 2025.12.18 | ₩10,453 | ₩10,827 | ₩10,453 | ₩10,560 | +1.02% | 9.6만 |
|---|
| 2025.12.17 | ₩10,280 | ₩10,540 | ₩10,240 | ₩10,347 | +0.65% | 8.9만 |
|---|
| 2025.12.16 | ₩10,307 | ₩10,593 | ₩10,147 | ₩10,507 | +1.94% | 8.1만 |
|---|
| 2025.12.15 | ₩10,293 | ₩10,400 | ₩10,067 | ₩10,267 | -0.26% | 11.5만 |
|---|
| 2025.12.12 | ₩10,347 | ₩10,587 | ₩10,093 | ₩10,227 | -1.16% | 8.3만 |
|---|
| 2025.12.11 | ₩10,320 | ₩10,691 | ₩10,240 | ₩10,373 | +0.52% | 15.6만 |
|---|
| 2025.12.10 | ₩10,787 | ₩10,893 | ₩10,020 | ₩10,267 | -4.82% | 17.5만 |
|---|
| 2025.12.09 | ₩10,920 | ₩11,373 | ₩10,813 | ₩10,840 | -0.73% | 21.9만 |
|---|
| 2025.12.08 | ₩10,627 | ₩11,053 | ₩10,579 | ₩10,933 | +2.89% | 16.2만 |
|---|
| 2025.12.05 | ₩10,520 | ₩10,853 | ₩10,367 | ₩10,573 | +0.51% | 10.1만 |
|---|
| 2025.12.04 | ₩10,280 | ₩10,680 | ₩10,053 | ₩10,413 | +1.30% | 7.7만 |
|---|
| 2025.12.03 | ₩9,947 | ₩10,280 | ₩9,693 | ₩10,253 | +3.08% | 28.8만 |
|---|
| 2025.12.02 | ₩10,267 | ₩10,467 | ₩9,847 | ₩9,880 | -3.77% | 17.6만 |
|---|
| 2025.12.01 | ₩10,707 | ₩10,707 | ₩10,133 | ₩10,173 | -4.98% | 12.3만 |
|---|
| 2025.11.28 | ₩10,533 | ₩10,873 | ₩10,520 | ₩10,760 | +2.15% | 8.5만 |
|---|
| 2025.11.26 | ₩10,547 | ₩10,717 | ₩10,253 | ₩10,440 | -1.01% | 7.3만 |
|---|
| 2025.11.25 | ₩10,173 | ₩10,573 | ₩9,880 | ₩10,480 | +3.01% | 16.7만 |
|---|
| 2025.11.24 | ₩9,947 | ₩10,267 | ₩9,693 | ₩10,107 | +1.61% | 18.3만 |
|---|
| 2025.11.21 | ₩10,000 | ₩10,213 | ₩9,693 | ₩9,947 | -0.53% | 18.6만 |
|---|
| 2025.11.20 | ₩10,267 | ₩10,580 | ₩9,933 | ₩10,053 | -2.08% | 9.7만 |
|---|
| 2025.11.19 | ₩10,627 | ₩10,680 | ₩10,093 | ₩10,200 | -4.02% | 9.6만 |
|---|
| 2025.11.18 | ₩10,253 | ₩10,907 | ₩10,240 | ₩10,600 | +3.38% | 10.5만 |
|---|
| 2025.11.17 | ₩10,400 | ₩10,787 | ₩10,240 | ₩10,253 | -1.41% | 18.7만 |
|---|
| 2025.11.14 | ₩10,120 | ₩10,600 | ₩9,893 | ₩10,520 | +3.95% | 36만 |
|---|
| 2025.11.13 | ₩11,667 | ₩11,773 | ₩10,253 | ₩10,253 | -12.11% | 86.5만 |
|---|
| 2025.11.12 | ₩12,173 | ₩12,533 | ₩12,053 | ₩12,107 | -0.55% | 33.1만 |
|---|
| 2025.11.11 | ₩11,973 | ₩12,507 | ₩11,933 | ₩12,067 | +0.78% | 25만 |
|---|
| 2025.11.10 | ₩12,120 | ₩12,200 | ₩11,667 | ₩11,933 | -1.54% | 19.3만 |
|---|
| 2025.11.07 | ₩12,133 | ₩12,240 | ₩11,613 | ₩12,147 | +0.11% | 22.6만 |
|---|
| 2025.11.06 | ₩11,947 | ₩12,280 | ₩11,867 | ₩12,253 | +2.57% | 21.6만 |
|---|
| 2025.11.05 | ₩12,000 | ₩12,400 | ₩11,673 | ₩11,787 | -1.78% | 18.6만 |
|---|
| 2025.11.04 | ₩11,213 | ₩12,013 | ₩10,960 | ₩12,000 | +7.02% | 28만 |
|---|
| 2025.11.03 | ₩10,827 | ₩11,553 | ₩10,727 | ₩11,360 | +4.93% | 19.3만 |
|---|
| 2025.10.31 | ₩10,880 | ₩11,187 | ₩10,667 | ₩10,827 | -0.49% | 15.3만 |
|---|
| 2025.10.30 | ₩10,493 | ₩11,133 | ₩10,227 | ₩11,080 | +5.59% | 37.5만 |
|---|
| 2025.10.29 | ₩10,827 | ₩11,120 | ₩10,440 | ₩10,587 | -2.22% | 19.1만 |
|---|
| 2025.10.28 | ₩10,747 | ₩10,920 | ₩10,320 | ₩10,840 | +0.87% | 19.6만 |
|---|
| 2025.10.27 | ₩9,933 | ₩10,933 | ₩9,840 | ₩10,693 | +7.65% | 27만 |
|---|
| 2025.10.24 | ₩9,907 | ₩10,173 | ₩9,893 | ₩9,947 | +0.40% | 8만 |
|---|
| 2025.10.23 | ₩9,787 | ₩10,307 | ₩9,720 | ₩10,000 | +2.18% | 41.5만 |
|---|
| 2025.10.22 | ₩9,827 | ₩10,103 | ₩9,600 | ₩9,773 | -0.54% | 10만 |
|---|
| 2025.10.21 | ₩9,640 | ₩9,933 | ₩9,400 | ₩9,800 | +1.66% | 13.4만 |
|---|
| 2025.10.20 | ₩9,600 | ₩9,760 | ₩9,519 | ₩9,640 | +0.42% | 8.5만 |
|---|
| 2025.10.17 | ₩9,760 | ₩9,933 | ₩9,507 | ₩9,600 | -1.64% | 5.2만 |
|---|
| 2025.10.16 | ₩9,987 | ₩9,987 | ₩9,707 | ₩9,867 | -1.20% | 15.6만 |
|---|
| 2025.10.15 | ₩9,507 | ₩10,293 | ₩9,493 | ₩10,013 | +5.33% | 30.8만 |
|---|
| 2025.10.14 | ₩9,333 | ₩9,627 | ₩9,213 | ₩9,600 | +2.86% | 13.1만 |
|---|
| 2025.10.13 | ₩9,747 | ₩9,967 | ₩9,293 | ₩9,333 | -4.24% | 17.3만 |
|---|
| 2025.10.10 | ₩10,000 | ₩10,000 | ₩9,600 | ₩9,613 | -3.87% | 15.6만 |
|---|