시장 데이터를 불러오는 중
전체 종목
다이아메디카 테라퓨틱스 과거 주가
DiaMedica Therapeutics Inc. - Common Stock · DMAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DiaMedica Therapeutics Inc. - Common Stock · DMAC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,720 | ₩11,323 | ₩10,720 | ₩11,162 | +4.12% | 17만 |
| 2026.10.08 | ₩10,613 | ₩10,801 | ₩10,265 | ₩10,734 | +1.14% | 24만 |
| 2026.10.07 | ₩10,734 | ₩11,276 | ₩10,653 | ₩10,707 | -0.25% | 22.1만 |
| 2026.10.06 | ₩11,390 | ₩11,538 | ₩10,787 | ₩10,894 | -4.35% | 24.2만 |
| 2026.10.05 | ₩11,028 | ₩11,564 | ₩10,975 | ₩11,283 | +2.31% | 23.1만 |
| 2026.10.02 | ₩11,377 | ₩11,538 | ₩10,747 | ₩11,028 | -3.06% | 33.6만 |
| 2026.10.01 | ₩11,162 | ₩11,444 | ₩10,854 | ₩11,189 | +0.24% | 23.4만 |
| 2026.09.30 | ₩11,082 | ₩11,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,082 |
| 0.00% |
| 21.9만 |
| 2026.09.29 | ₩11,122 | ₩11,230 | ₩10,760 | ₩10,988 | -1.20% | 23.1만 |
|---|
| 2026.09.28 | ₩10,533 | ₩11,457 | ₩10,437 | ₩11,149 | +5.85% | 36.3만 |
|---|
| 2026.09.25 | ₩10,519 | ₩10,720 | ₩9,970 | ₩10,640 | +1.15% | 23.6만 |
|---|
| 2026.09.24 | ₩10,144 | ₩10,573 | ₩9,956 | ₩10,492 | +3.43% | 20.9만 |
|---|
| 2026.09.23 | ₩10,318 | ₩10,385 | ₩9,836 | ₩10,131 | -1.82% | 17.4만 |
|---|
| 2026.09.22 | ₩9,836 | ₩10,452 | ₩9,782 | ₩10,425 | +5.99% | 31.2만 |
|---|
| 2026.09.21 | ₩9,193 | ₩9,849 | ₩9,146 | ₩9,729 | +5.83% | 28.2만 |
|---|
| 2026.09.18 | ₩9,179 | ₩9,300 | ₩9,052 | ₩9,179 | 0.00% | 19.5만 |
|---|
| 2026.09.17 | ₩9,045 | ₩9,380 | ₩8,945 | ₩9,179 | +1.48% | 25.8만 |
|---|
| 2026.09.16 | ₩8,777 | ₩9,032 | ₩8,657 | ₩8,884 | +1.22% | 18.7만 |
|---|
| 2026.09.15 | ₩8,777 | ₩8,911 | ₩8,523 | ₩8,750 | -0.31% | 15.8만 |
|---|
| 2026.09.14 | ₩8,697 | ₩8,911 | ₩8,630 | ₩8,777 | +0.92% | 14.6만 |
|---|
| 2026.09.11 | ₩8,804 | ₩9,215 | ₩8,482 | ₩8,670 | -1.52% | 12.4만 |
|---|
| 2026.09.10 | ₩8,804 | ₩8,931 | ₩8,442 | ₩8,670 | -1.52% | 18.2만 |
|---|
| 2026.09.09 | ₩8,710 | ₩9,346 | ₩8,710 | ₩8,831 | +1.38% | 16.7만 |
|---|
| 2026.09.08 | ₩8,978 | ₩8,992 | ₩8,750 | ₩8,764 | -2.39% | 11.9만 |
|---|
| 2026.09.04 | ₩8,791 | ₩9,229 | ₩8,697 | ₩9,045 | +2.90% | 19만 |
|---|
| 2026.09.03 | ₩9,085 | ₩9,099 | ₩8,744 | ₩8,791 | -3.24% | 11.6만 |
|---|
| 2026.09.02 | ₩8,844 | ₩9,293 | ₩8,831 | ₩9,045 | +2.27% | 17.6만 |
|---|
| 2026.09.01 | ₩8,429 | ₩8,643 | ₩8,395 | ₩8,643 | +2.54% | 14.6만 |
|---|
| 2026.08.31 | ₩8,630 | ₩8,831 | ₩8,335 | ₩8,509 | -1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩9,005 | ₩9,032 | ₩8,496 | ₩8,563 | -4.91% | 11.7만 |
|---|
| 2026.08.27 | ₩8,951 | ₩9,112 | ₩8,791 | ₩9,045 | +1.05% | 11.4만 |
|---|
| 2026.08.26 | ₩8,925 | ₩9,059 | ₩8,871 | ₩8,978 | +0.60% | 11.8만 |
|---|
| 2026.08.25 | ₩8,844 | ₩9,199 | ₩8,844 | ₩9,032 | +2.12% | 13.1만 |
|---|
| 2026.08.24 | ₩8,750 | ₩8,804 | ₩8,469 | ₩8,737 | -0.15% | 8.5만 |
|---|
| 2026.08.21 | ₩8,817 | ₩9,018 | ₩8,710 | ₩8,737 | -0.91% | 7.8만 |
|---|
| 2026.08.20 | ₩9,072 | ₩9,246 | ₩8,603 | ₩8,737 | -3.69% | 13.1만 |
|---|
| 2026.08.19 | ₩9,032 | ₩9,260 | ₩8,925 | ₩9,126 | +1.04% | 17만 |
|---|
| 2026.08.18 | ₩8,737 | ₩8,925 | ₩8,683 | ₩8,858 | +1.38% | 6.9만 |
|---|
| 2026.08.17 | ₩8,938 | ₩9,080 | ₩8,791 | ₩8,871 | -0.75% | 12.3만 |
|---|
| 2026.08.14 | ₩9,032 | ₩9,092 | ₩8,777 | ₩8,951 | -0.89% | 16.5만 |
|---|
| 2026.08.13 | ₩9,260 | ₩9,353 | ₩8,891 | ₩9,045 | -2.32% | 11.2만 |
|---|
| 2026.08.12 | ₩9,300 | ₩9,554 | ₩9,032 | ₩9,166 | -1.44% | 14만 |
|---|
| 2026.08.11 | ₩8,938 | ₩9,603 | ₩8,891 | ₩9,206 | +3.00% | 17.6만 |
|---|
| 2026.08.10 | ₩8,898 | ₩9,139 | ₩8,630 | ₩8,911 | +0.15% | 18.5만 |
|---|
| 2026.08.07 | ₩9,179 | ₩9,300 | ₩8,965 | ₩9,045 | -1.46% | 10.9만 |
|---|
| 2026.08.06 | ₩8,898 | ₩9,179 | ₩8,898 | ₩9,072 | +1.96% | 7.7만 |
|---|
| 2026.08.05 | ₩8,844 | ₩9,139 | ₩8,817 | ₩8,931 | +0.98% | 13.1만 |
|---|
| 2026.08.04 | ₩8,844 | ₩9,032 | ₩8,697 | ₩8,764 | -0.91% | 16.3만 |
|---|
| 2026.08.03 | ₩8,603 | ₩8,878 | ₩8,422 | ₩8,737 | +1.56% | 17.2만 |
|---|
| 2026.07.31 | ₩8,770 | ₩8,770 | ₩8,389 | ₩8,496 | -3.13% | 9.9만 |
|---|
| 2026.07.30 | ₩8,590 | ₩8,798 | ₩8,375 | ₩8,724 | +1.56% | 30.1만 |
|---|
| 2026.07.29 | ₩8,925 | ₩9,092 | ₩8,458 | ₩8,469 | -5.11% | 28.3만 |
|---|
| 2026.07.28 | ₩9,032 | ₩9,132 | ₩8,730 | ₩8,898 | -1.48% | 20.7만 |
|---|
| 2026.07.27 | ₩9,099 | ₩9,552 | ₩8,911 | ₩9,032 | -0.74% | 9만 |
|---|
| 2026.07.24 | ₩9,139 | ₩9,286 | ₩8,764 | ₩9,025 | -1.25% | 17.7만 |
|---|
| 2026.07.23 | ₩9,099 | ₩9,286 | ₩8,978 | ₩9,139 | +0.44% | 17만 |
|---|
| 2026.07.22 | ₩9,474 | ₩9,474 | ₩9,246 | ₩9,293 | -1.91% | 13만 |
|---|
| 2026.07.21 | ₩9,353 | ₩9,568 | ₩9,353 | ₩9,487 | +1.43% | 10.6만 |
|---|
| 2026.07.20 | ₩9,769 | ₩9,930 | ₩9,045 | ₩9,394 | -3.84% | 28만 |
|---|
| 2026.07.17 | ₩9,662 | ₩10,064 | ₩8,858 | ₩9,782 | +1.25% | 20만 |
|---|
| 2026.07.16 | ₩10,131 | ₩10,131 | ₩9,380 | ₩9,554 | -5.69% | 26만 |
|---|
| 2026.07.15 | ₩9,930 | ₩10,278 | ₩9,782 | ₩10,238 | +3.10% | 16.2만 |
|---|
| 2026.07.14 | ₩10,064 | ₩10,345 | ₩9,916 | ₩9,956 | -1.07% | 15.2만 |
|---|
| 2026.07.13 | ₩10,432 | ₩10,432 | ₩9,849 | ₩10,037 | -3.79% | 16.8만 |
|---|
| 2026.07.10 | ₩10,332 | ₩10,693 | ₩9,796 | ₩10,278 | -0.52% | 16.4만 |
|---|
| 2026.07.09 | ₩10,586 | ₩10,760 | ₩10,251 | ₩10,332 | -2.41% | 19만 |
|---|
| 2026.07.08 | ₩10,519 | ₩10,921 | ₩10,238 | ₩10,667 | +1.40% | 28.8만 |
|---|
| 2026.07.07 | ₩10,760 | ₩10,935 | ₩10,318 | ₩10,707 | -0.50% | 27만 |
|---|
| 2026.07.06 | ₩10,251 | ₩11,424 | ₩10,251 | ₩10,734 | +4.71% | 47.9만 |
|---|
| 2026.07.02 | ₩9,997 | ₩10,372 | ₩9,742 | ₩10,211 | +2.14% | 21.6만 |
|---|
| 2026.07.01 | ₩9,407 | ₩10,144 | ₩9,353 | ₩9,970 | +5.98% | 34.8만 |
|---|
| 2026.06.30 | ₩9,662 | ₩9,983 | ₩9,394 | ₩9,434 | -2.36% | 30.2만 |
|---|
| 2026.06.29 | ₩8,777 | ₩9,742 | ₩8,677 | ₩9,675 | +10.23% | 39.5만 |
|---|
| 2026.06.26 | ₩8,415 | ₩9,045 | ₩8,067 | ₩8,777 | +4.30% | 96.3만 |
|---|
| 2026.06.25 | ₩8,670 | ₩8,797 | ₩8,214 | ₩8,241 | -4.95% | 10.9만 |
|---|
| 2026.06.24 | ₩8,523 | ₩8,992 | ₩8,441 | ₩8,523 | 0.00% | 23.6만 |
|---|
| 2026.06.23 | ₩7,745 | ₩8,455 | ₩7,745 | ₩8,415 | +8.65% | 21.7만 |
|---|
| 2026.06.22 | ₩7,839 | ₩8,121 | ₩7,732 | ₩7,893 | +0.68% | 14.3만 |
|---|
| 2026.06.18 | ₩7,719 | ₩7,866 | ₩7,518 | ₩7,839 | +1.56% | 22.7만 |
|---|
| 2026.06.17 | ₩7,665 | ₩7,973 | ₩7,551 | ₩7,678 | +0.17% | 18.5만 |
|---|
| 2026.06.16 | ₩7,745 | ₩7,799 | ₩7,183 | ₩7,625 | -1.56% | 18.8만 |
|---|
| 2026.06.15 | ₩7,611 | ₩7,826 | ₩7,451 | ₩7,544 | -0.88% | 18.6만 |
|---|
| 2026.06.12 | ₩7,357 | ₩7,678 | ₩7,209 | ₩7,571 | +2.91% | 10.5만 |
|---|
| 2026.06.11 | ₩7,129 | ₩7,330 | ₩7,028 | ₩7,317 | +2.63% | 14.9만 |
|---|
| 2026.06.10 | ₩7,263 | ₩7,558 | ₩7,075 | ₩7,142 | -1.66% | 15.6만 |
|---|
| 2026.06.09 | ₩7,544 | ₩7,906 | ₩7,102 | ₩7,263 | -3.73% | 35.1만 |
|---|
| 2026.06.08 | ₩7,611 | ₩7,812 | ₩7,397 | ₩7,518 | -1.23% | 15.6만 |
|---|
| 2026.06.05 | ₩7,652 | ₩7,879 | ₩7,276 | ₩7,558 | -1.23% | 19.6만 |
|---|
| 2026.06.04 | ₩7,585 | ₩7,853 | ₩7,571 | ₩7,826 | +3.18% | 9.3만 |
|---|
| 2026.06.03 | ₩7,585 | ₩7,853 | ₩7,518 | ₩7,571 | -0.18% | 18.6만 |
|---|
| 2026.06.02 | ₩7,719 | ₩7,893 | ₩7,424 | ₩7,732 | +0.17% | 15.2만 |
|---|
| 2026.06.01 | ₩7,987 | ₩8,087 | ₩7,698 | ₩7,826 | -2.01% | 18.1만 |
|---|
| 2026.05.29 | ₩8,147 | ₩8,631 | ₩8,020 | ₩8,027 | -1.48% | 21.5만 |
|---|
| 2026.05.28 | ₩8,121 | ₩8,375 | ₩8,054 | ₩8,255 | +1.65% | 8.7만 |
|---|
| 2026.05.27 | ₩8,442 | ₩8,636 | ₩8,134 | ₩8,174 | -3.17% | 13.4만 |
|---|
| 2026.05.26 | ₩8,054 | ₩8,469 | ₩7,933 | ₩8,469 | +5.16% | 18.3만 |
|---|
| 2026.05.22 | ₩7,732 | ₩8,007 | ₩7,732 | ₩7,920 | +2.43% | 8.8만 |
|---|
| 2026.05.21 | ₩7,504 | ₩7,859 | ₩7,371 | ₩7,732 | +3.04% | 11만 |
|---|
| 2026.05.20 | ₩7,410 | ₩7,719 | ₩7,397 | ₩7,665 | +3.44% | 17.6만 |
|---|
| 2026.05.19 | ₩7,611 | ₩7,705 | ₩7,437 | ₩7,464 | -1.94% | 14.5만 |
|---|
| 2026.05.18 | ₩8,107 | ₩8,201 | ₩7,518 | ₩7,611 | -6.12% | 31.1만 |
|---|
| 2026.05.15 | ₩8,348 | ₩8,375 | ₩7,933 | ₩8,121 | -2.73% | 12.3만 |
|---|
| 2026.05.14 | ₩8,415 | ₩8,529 | ₩8,054 | ₩8,523 | +1.27% | 9.5만 |
|---|
| 2026.05.13 | ₩8,322 | ₩8,496 | ₩8,295 | ₩8,389 | +0.81% | 14.5만 |
|---|
| 2026.05.12 | ₩8,523 | ₩8,670 | ₩8,281 | ₩8,469 | -0.63% | 18.6만 |
|---|
| 2026.05.11 | ₩8,456 | ₩8,884 | ₩8,391 | ₩8,643 | +2.22% | 11.8만 |
|---|
| 2026.05.08 | ₩8,710 | ₩8,858 | ₩8,288 | ₩8,469 | -2.77% | 27.7만 |
|---|
| 2026.05.07 | ₩8,630 | ₩8,757 | ₩7,879 | ₩8,750 | +1.40% | 30.9만 |
|---|
| 2026.05.06 | ₩8,496 | ₩8,804 | ₩8,121 | ₩8,737 | +2.84% | 18.5만 |
|---|
| 2026.05.05 | ₩8,228 | ₩8,536 | ₩8,134 | ₩8,375 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩8,255 | ₩8,630 | ₩7,987 | ₩8,107 | -1.79% | 17.6만 |
|---|
| 2026.05.01 | ₩8,094 | ₩8,389 | ₩7,786 | ₩8,281 | +2.32% | 19.3만 |
|---|
| 2026.04.30 | ₩7,987 | ₩8,308 | ₩7,893 | ₩8,107 | +1.51% | 19.6만 |
|---|
| 2026.04.29 | ₩8,228 | ₩8,295 | ₩7,933 | ₩7,987 | -2.93% | 11.4만 |
|---|
| 2026.04.28 | ₩8,415 | ₩8,502 | ₩8,335 | ₩8,335 | -0.96% | 10.3만 |
|---|
| 2026.04.27 | ₩8,415 | ₩8,678 | ₩8,348 | ₩8,469 | +0.64% | 9.7만 |
|---|
| 2026.04.24 | ₩8,308 | ₩8,509 | ₩8,040 | ₩8,482 | +2.10% | 13.1만 |
|---|
| 2026.04.23 | ₩8,657 | ₩8,657 | ₩8,255 | ₩8,335 | -3.72% | 13.1만 |
|---|
| 2026.04.22 | ₩8,657 | ₩8,764 | ₩8,509 | ₩8,670 | +0.15% | 14.2만 |
|---|
| 2026.04.21 | ₩8,791 | ₩8,938 | ₩8,435 | ₩8,603 | -2.13% | 14.3만 |
|---|
| 2026.04.20 | ₩9,179 | ₩9,206 | ₩8,730 | ₩8,791 | -4.23% | 16.2만 |
|---|
| 2026.04.17 | ₩9,045 | ₩9,440 | ₩8,945 | ₩9,179 | +1.48% | 21.2만 |
|---|
| 2026.04.16 | ₩8,791 | ₩8,938 | ₩8,509 | ₩8,871 | +0.91% | 12.9만 |
|---|
| 2026.04.15 | ₩8,737 | ₩8,898 | ₩8,616 | ₩8,817 | +0.92% | 12.4만 |
|---|
| 2026.04.14 | ₩8,442 | ₩8,777 | ₩8,375 | ₩8,764 | +3.81% | 14.2만 |
|---|
| 2026.04.13 | ₩7,960 | ₩8,456 | ₩7,772 | ₩8,442 | +6.06% | 14.3만 |
|---|
| 2026.04.10 | ₩8,255 | ₩8,256 | ₩7,652 | ₩8,027 | -2.76% | 37.3만 |
|---|
| 2026.04.09 | ₩8,308 | ₩8,469 | ₩7,839 | ₩8,281 | -0.32% | 29.3만 |
|---|
| 2026.04.08 | ₩9,219 | ₩9,219 | ₩8,127 | ₩8,295 | -10.03% | 20.9만 |
|---|
| 2026.04.07 | ₩8,804 | ₩8,965 | ₩8,630 | ₩8,777 | -0.30% | 20만 |
|---|
| 2026.04.06 | ₩8,737 | ₩9,193 | ₩8,714 | ₩8,871 | +1.53% | 14.3만 |
|---|
| 2026.04.02 | ₩8,576 | ₩8,724 | ₩8,308 | ₩8,683 | +1.25% | 13.1만 |
|---|
| 2026.04.01 | ₩9,112 | ₩9,401 | ₩8,576 | ₩8,603 | -5.59% | 23.3만 |
|---|
| 2026.03.31 | ₩9,568 | ₩10,010 | ₩8,174 | ₩9,072 | -5.18% | 38.8만 |
|---|
| 2026.03.30 | ₩9,099 | ₩9,380 | ₩8,697 | ₩8,898 | -2.21% | 34.4만 |
|---|
| 2026.03.27 | ₩9,139 | ₩9,257 | ₩8,891 | ₩9,099 | -0.44% | 18.1만 |
|---|
| 2026.03.26 | ₩9,072 | ₩9,394 | ₩9,059 | ₩9,179 | +1.18% | 16.5만 |
|---|
| 2026.03.25 | ₩9,273 | ₩9,621 | ₩9,038 | ₩9,193 | -0.87% | 19.8만 |
|---|
| 2026.03.24 | ₩9,581 | ₩9,755 | ₩9,099 | ₩9,233 | -3.64% | 21만 |
|---|
| 2026.03.23 | ₩9,273 | ₩9,930 | ₩9,273 | ₩9,769 | +5.35% | 31.5만 |
|---|
| 2026.03.20 | ₩9,407 | ₩9,407 | ₩8,938 | ₩9,059 | -3.70% | 28.6만 |
|---|
| 2026.03.19 | ₩9,434 | ₩9,662 | ₩9,085 | ₩9,407 | -0.28% | 25.4만 |
|---|
| 2026.03.18 | ₩9,501 | ₩9,849 | ₩9,206 | ₩9,541 | +0.42% | 35.7만 |
|---|
| 2026.03.17 | ₩9,755 | ₩9,755 | ₩9,380 | ₩9,595 | -1.65% | 22.8만 |
|---|
| 2026.03.16 | ₩9,769 | ₩9,849 | ₩9,420 | ₩9,621 | -1.51% | 22.9만 |
|---|
| 2026.03.13 | ₩9,809 | ₩10,305 | ₩9,353 | ₩9,755 | -0.55% | 24.1만 |
|---|
| 2026.03.12 | ₩10,131 | ₩10,405 | ₩9,662 | ₩9,702 | -4.23% | 39.3만 |
|---|
| 2026.03.11 | ₩10,506 | ₩10,640 | ₩10,171 | ₩10,345 | -1.53% | 11.3만 |
|---|
| 2026.03.10 | ₩10,399 | ₩10,894 | ₩10,399 | ₩10,653 | +2.45% | 19.1만 |
|---|
| 2026.03.09 | ₩10,104 | ₩10,559 | ₩10,023 | ₩10,439 | +3.32% | 11.8만 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,452 | ₩9,930 | ₩10,332 | +2.80% | 16.4만 |
|---|
| 2026.03.05 | ₩10,198 | ₩10,519 | ₩10,050 | ₩10,171 | -0.26% | 20.6만 |
|---|
| 2026.03.04 | ₩10,466 | ₩10,720 | ₩10,050 | ₩10,412 | -0.51% | 13.9만 |
|---|
| 2026.03.03 | ₩10,023 | ₩10,559 | ₩9,809 | ₩10,332 | +3.07% | 19.7만 |
|---|
| 2026.03.02 | ₩10,385 | ₩10,646 | ₩10,171 | ₩10,425 | +0.39% | 19.6만 |
|---|
| 2026.02.27 | ₩10,841 | ₩11,089 | ₩10,600 | ₩10,653 | -1.73% | 26.9만 |
|---|
| 2026.02.26 | ₩11,390 | ₩11,511 | ₩10,761 | ₩11,028 | -3.18% | 26.5만 |
|---|
| 2026.02.25 | ₩11,591 | ₩11,718 | ₩11,337 | ₩11,390 | -1.73% | 15.5만 |
|---|
| 2026.02.24 | ₩11,229 | ₩11,564 | ₩11,089 | ₩11,457 | +2.03% | 17.4만 |
|---|
| 2026.02.23 | ₩11,283 | ₩11,424 | ₩10,894 | ₩11,136 | -1.31% | 9.1만 |
|---|
| 2026.02.20 | ₩11,243 | ₩11,377 | ₩10,854 | ₩11,283 | +0.36% | 18.1만 |
|---|
| 2026.02.19 | ₩11,538 | ₩11,591 | ₩11,176 | ₩11,390 | -1.28% | 14.3만 |
|---|
| 2026.02.18 | ₩11,819 | ₩11,846 | ₩11,323 | ₩11,551 | -2.27% | 13.7만 |
|---|
| 2026.02.17 | ₩11,484 | ₩12,033 | ₩11,370 | ₩11,658 | +1.52% | 22.1만 |
|---|
| 2026.02.13 | ₩11,578 | ₩12,114 | ₩11,357 | ₩11,430 | -1.27% | 20.4만 |
|---|
| 2026.02.12 | ₩11,283 | ₩11,618 | ₩11,042 | ₩11,564 | +2.49% | 20.9만 |
|---|
| 2026.02.11 | ₩11,229 | ₩11,229 | ₩10,720 | ₩11,122 | -0.95% | 8.1만 |
|---|
| 2026.02.10 | ₩10,921 | ₩11,765 | ₩10,774 | ₩11,203 | +2.58% | 29.4만 |
|---|
| 2026.02.09 | ₩10,935 | ₩11,055 | ₩10,372 | ₩10,908 | -0.25% | 11.2만 |
|---|
| 2026.02.06 | ₩10,372 | ₩11,042 | ₩10,157 | ₩10,908 | +5.17% | 16.5만 |
|---|
| 2026.02.05 | ₩10,519 | ₩10,707 | ₩10,010 | ₩10,104 | -3.95% | 14.6만 |
|---|
| 2026.02.04 | ₩11,363 | ₩11,752 | ₩10,452 | ₩10,586 | -6.84% | 20.8만 |
|---|
| 2026.02.03 | ₩10,975 | ₩11,517 | ₩10,680 | ₩11,256 | +2.56% | 20.3만 |
|---|
| 2026.02.02 | ₩10,774 | ₩11,229 | ₩10,653 | ₩10,961 | +1.74% | 12.8만 |
|---|
| 2026.01.30 | ₩11,203 | ₩11,484 | ₩10,586 | ₩10,774 | -3.83% | 22.9만 |
|---|
| 2026.01.29 | ₩11,256 | ₩11,564 | ₩10,988 | ₩11,350 | +0.83% | 17.6만 |
|---|
| 2026.01.28 | ₩11,859 | ₩12,060 | ₩11,176 | ₩11,310 | -4.63% | 24.1만 |
|---|
| 2026.01.27 | ₩11,497 | ₩11,859 | ₩11,390 | ₩11,739 | +2.10% | 20만 |
|---|
| 2026.01.26 | ₩11,377 | ₩11,578 | ₩10,680 | ₩11,424 | +0.41% | 19만 |
|---|
| 2026.01.23 | ₩11,189 | ₩11,725 | ₩11,042 | ₩11,404 | +1.92% | 26.8만 |
|---|
| 2026.01.22 | ₩10,720 | ₩11,859 | ₩10,717 | ₩11,162 | +4.12% | 26.1만 |
|---|
| 2026.01.21 | ₩10,064 | ₩10,720 | ₩9,930 | ₩10,680 | +6.13% | 37.5만 |
|---|
| 2026.01.20 | ₩9,956 | ₩10,318 | ₩9,608 | ₩9,943 | -0.13% | 48.2만 |
|---|
| 2026.01.16 | ₩11,457 | ₩11,558 | ₩10,023 | ₩10,151 | -11.40% | 61.5만 |
|---|
| 2026.01.15 | ₩11,497 | ₩11,511 | ₩10,868 | ₩11,444 | -0.47% | 22만 |
|---|
| 2026.01.14 | ₩11,042 | ₩11,578 | ₩10,881 | ₩11,524 | +4.37% | 12만 |
|---|
| 2026.01.13 | ₩10,948 | ₩11,229 | ₩10,559 | ₩11,055 | +0.98% | 12.6만 |
|---|
| 2026.01.12 | ₩10,894 | ₩11,363 | ₩10,546 | ₩10,908 | +0.12% | 16.5만 |
|---|
| 2026.01.09 | ₩11,229 | ₩11,491 | ₩10,894 | ₩10,935 | -2.63% | 13.6만 |
|---|
| 2026.01.08 | ₩11,256 | ₩11,578 | ₩11,122 | ₩11,189 | -0.60% | 11.5만 |
|---|
| 2026.01.07 | ₩11,350 | ₩11,591 | ₩11,122 | ₩11,377 | +0.24% | 14.2만 |
|---|
| 2026.01.06 | ₩11,444 | ₩11,725 | ₩11,251 | ₩11,417 | -0.23% | 47.3만 |
|---|
| 2026.01.05 | ₩10,747 | ₩11,564 | ₩10,693 | ₩11,444 | +6.48% | 34.7만 |
|---|
| 2026.01.02 | ₩10,881 | ₩10,982 | ₩10,365 | ₩10,626 | -2.34% | 15만 |
|---|
| 2025.12.31 | ₩10,747 | ₩10,854 | ₩10,586 | ₩10,667 | -0.75% | 16.7만 |
|---|
| 2025.12.30 | ₩11,082 | ₩11,082 | ₩10,653 | ₩10,787 | -2.66% | 20.3만 |
|---|
| 2025.12.29 | ₩10,935 | ₩11,323 | ₩10,854 | ₩11,095 | +1.47% | 17.8만 |
|---|
| 2025.12.26 | ₩11,256 | ₩11,296 | ₩10,854 | ₩11,028 | -2.02% | 13.1만 |
|---|
| 2025.12.24 | ₩11,162 | ₩11,497 | ₩11,115 | ₩11,350 | +1.68% | 8.9만 |
|---|
| 2025.12.23 | ₩11,189 | ₩11,551 | ₩10,935 | ₩11,189 | 0.00% | 16.4만 |
|---|
| 2025.12.22 | ₩11,457 | ₩11,658 | ₩11,169 | ₩11,310 | -1.29% | 25.7만 |
|---|
| 2025.12.19 | ₩11,176 | ₩11,698 | ₩11,095 | ₩11,363 | +1.68% | 63만 |
|---|
| 2025.12.18 | ₩11,350 | ₩11,350 | ₩10,720 | ₩11,136 | -1.89% | 175.9만 |
|---|
| 2025.12.17 | ₩11,739 | ₩11,792 | ₩10,827 | ₩11,002 | -6.28% | 26.2만 |
|---|
| 2025.12.16 | ₩11,551 | ₩11,993 | ₩11,283 | ₩11,739 | +1.62% | 35.5만 |
|---|
| 2025.12.15 | ₩12,583 | ₩12,757 | ₩11,256 | ₩11,618 | -7.67% | 70.1만 |
|---|
| 2025.12.12 | ₩12,543 | ₩13,588 | ₩12,422 | ₩12,583 | +0.32% | 60.6만 |
|---|
| 2025.12.11 | ₩12,730 | ₩13,052 | ₩12,321 | ₩12,516 | -1.68% | 47.1만 |
|---|
| 2025.12.10 | ₩12,502 | ₩13,962 | ₩11,953 | ₩12,529 | +0.21% | 101.6만 |
|---|
| 2025.12.09 | ₩12,047 | ₩12,529 | ₩11,779 | ₩12,154 | +0.89% | 57.9만 |
|---|
| 2025.12.08 | ₩11,993 | ₩12,033 | ₩11,578 | ₩11,739 | -2.12% | 37.6만 |
|---|
| 2025.12.05 | ₩11,605 | ₩12,007 | ₩11,542 | ₩11,765 | +1.39% | 24.1만 |
|---|
| 2025.12.04 | ₩11,404 | ₩11,899 | ₩10,680 | ₩11,564 | +1.41% | 33.6만 |
|---|
| 2025.12.03 | ₩10,975 | ₩11,524 | ₩10,452 | ₩11,404 | +3.91% | 33.8만 |
|---|
| 2025.12.02 | ₩11,055 | ₩11,256 | ₩10,399 | ₩10,693 | -3.27% | 47.4만 |
|---|
| 2025.12.01 | ₩11,551 | ₩11,551 | ₩10,814 | ₩10,975 | -4.99% | 38.6만 |
|---|
| 2025.11.28 | ₩11,993 | ₩12,274 | ₩11,457 | ₩11,564 | -3.58% | 24만 |
|---|
| 2025.11.26 | ₩12,261 | ₩12,368 | ₩11,792 | ₩12,221 | -0.33% | 82.4만 |
|---|
| 2025.11.25 | ₩10,854 | ₩12,328 | ₩10,687 | ₩12,100 | +11.48% | 96.5만 |
|---|
| 2025.11.24 | ₩10,385 | ₩10,960 | ₩10,090 | ₩10,720 | +3.23% | 35.4만 |
|---|
| 2025.11.21 | ₩9,688 | ₩10,291 | ₩9,461 | ₩10,224 | +5.53% | 78.1만 |
|---|
| 2025.11.20 | ₩9,956 | ₩10,291 | ₩9,662 | ₩9,675 | -2.83% | 51.8만 |
|---|
| 2025.11.19 | ₩9,233 | ₩9,889 | ₩9,112 | ₩9,782 | +5.95% | 81.1만 |
|---|
| 2025.11.18 | ₩8,456 | ₩9,407 | ₩8,308 | ₩9,246 | +9.35% | 67.7만 |
|---|
| 2025.11.17 | ₩7,893 | ₩9,032 | ₩7,772 | ₩8,590 | +8.83% | 102.4만 |
|---|
| 2025.11.14 | ₩7,384 | ₩8,067 | ₩7,169 | ₩7,946 | +7.62% | 64.2만 |
|---|
| 2025.11.13 | ₩7,920 | ₩8,174 | ₩7,049 | ₩7,263 | -8.29% | 76.7만 |
|---|
| 2025.11.12 | ₩8,456 | ₩8,670 | ₩8,161 | ₩8,456 | 0.00% | 38.3만 |
|---|
| 2025.11.11 | ₩8,174 | ₩8,563 | ₩8,047 | ₩8,563 | +4.75% | 27.1만 |
|---|
| 2025.11.10 | ₩8,094 | ₩8,295 | ₩7,947 | ₩8,121 | +0.33% | 25.9만 |
|---|
| 2025.11.07 | ₩8,281 | ₩8,630 | ₩7,772 | ₩7,933 | -4.21% | 38.1만 |
|---|
| 2025.11.06 | ₩8,858 | ₩9,112 | ₩8,241 | ₩8,335 | -5.90% | 31.9만 |
|---|
| 2025.11.05 | ₩9,018 | ₩9,179 | ₩8,864 | ₩8,911 | -1.19% | 21.7만 |
|---|
| 2025.11.04 | ₩9,099 | ₩9,260 | ₩8,911 | ₩8,992 | -1.18% | 22.8만 |
|---|
| 2025.11.03 | ₩9,541 | ₩9,619 | ₩8,925 | ₩9,112 | -4.49% | 30.1만 |
|---|
| 2025.10.31 | ₩9,219 | ₩9,528 | ₩9,219 | ₩9,461 | +2.62% | 17.2만 |
|---|
| 2025.10.30 | ₩9,179 | ₩9,554 | ₩8,987 | ₩9,380 | +2.19% | 29.6만 |
|---|
| 2025.10.29 | ₩9,099 | ₩9,139 | ₩8,898 | ₩8,965 | -1.47% | 20.9만 |
|---|
| 2025.10.28 | ₩9,193 | ₩9,300 | ₩8,992 | ₩9,099 | -1.02% | 13.1만 |
|---|
| 2025.10.27 | ₩9,260 | ₩9,514 | ₩9,076 | ₩9,219 | -0.43% | 26.9만 |
|---|
| 2025.10.24 | ₩9,260 | ₩9,286 | ₩8,978 | ₩9,219 | -0.43% | 31만 |
|---|
| 2025.10.23 | ₩9,045 | ₩9,213 | ₩8,934 | ₩9,059 | +0.15% | 26.9만 |
|---|
| 2025.10.22 | ₩8,844 | ₩9,059 | ₩8,697 | ₩8,992 | +1.67% | 43.3만 |
|---|
| 2025.10.21 | ₩9,072 | ₩9,072 | ₩8,844 | ₩8,871 | -2.22% | 26.8만 |
|---|
| 2025.10.20 | ₩8,911 | ₩9,119 | ₩8,884 | ₩9,072 | +1.80% | 19.1만 |
|---|
| 2025.10.17 | ₩8,911 | ₩9,020 | ₩8,643 | ₩8,817 | -1.05% | 24.4만 |
|---|
| 2025.10.16 | ₩9,447 | ₩9,702 | ₩8,911 | ₩8,951 | -5.25% | 46.7만 |
|---|
| 2025.10.15 | ₩9,246 | ₩9,447 | ₩9,126 | ₩9,447 | +2.17% | 21.2만 |
|---|
| 2025.10.14 | ₩9,434 | ₩9,514 | ₩9,126 | ₩9,179 | -2.70% | 16.6만 |
|---|
| 2025.10.13 | ₩8,911 | ₩9,648 | ₩8,911 | ₩9,461 | +6.17% | 41.1만 |
|---|
| 2025.10.10 | ₩9,340 | ₩9,429 | ₩8,791 | ₩8,898 | -4.73% | 38.2만 |
|---|