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 | ₩10,730 | ₩11,334 | ₩10,730 | ₩11,173 | +4.12% | 17만 |
| 2026.10.08 | ₩10,623 | ₩10,811 | ₩10,274 | ₩10,743 | +1.14% | 24만 |
| 2026.10.07 | ₩10,743 | ₩11,287 | ₩10,663 | ₩10,717 | -0.25% | 22.1만 |
| 2026.10.06 | ₩11,401 | ₩11,548 | ₩10,797 | ₩10,904 | -4.35% | 24.2만 |
| 2026.10.05 | ₩11,039 | ₩11,575 | ₩10,985 | ₩11,293 | +2.31% | 23.1만 |
| 2026.10.02 | ₩11,387 | ₩11,548 | ₩10,757 | ₩11,039 | -3.06% | 33.6만 |
| 2026.10.01 | ₩11,173 | ₩11,454 | ₩10,864 | ₩11,200 | +0.24% | 23.4만 |
| 2026.09.30 | ₩11,092 | ₩11,535 | ₩10,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,092 |
| 0.00% |
| 21.9만 |
| 2026.09.29 | ₩11,132 | ₩11,241 | ₩10,770 | ₩10,998 | -1.20% | 23.1만 |
|---|
| 2026.09.28 | ₩10,542 | ₩11,468 | ₩10,447 | ₩11,159 | +5.85% | 36.3만 |
|---|
| 2026.09.25 | ₩10,529 | ₩10,730 | ₩9,979 | ₩10,650 | +1.15% | 23.6만 |
|---|
| 2026.09.24 | ₩10,153 | ₩10,583 | ₩9,966 | ₩10,502 | +3.43% | 20.9만 |
|---|
| 2026.09.23 | ₩10,328 | ₩10,395 | ₩9,845 | ₩10,140 | -1.82% | 17.4만 |
|---|
| 2026.09.22 | ₩9,845 | ₩10,462 | ₩9,791 | ₩10,435 | +5.99% | 31.2만 |
|---|
| 2026.09.21 | ₩9,201 | ₩9,858 | ₩9,154 | ₩9,738 | +5.83% | 28.2만 |
|---|
| 2026.09.18 | ₩9,188 | ₩9,308 | ₩9,060 | ₩9,188 | 0.00% | 19.5만 |
|---|
| 2026.09.17 | ₩9,054 | ₩9,389 | ₩8,953 | ₩9,188 | +1.48% | 25.8만 |
|---|
| 2026.09.16 | ₩8,785 | ₩9,040 | ₩8,665 | ₩8,893 | +1.22% | 18.7만 |
|---|
| 2026.09.15 | ₩8,785 | ₩8,919 | ₩8,530 | ₩8,758 | -0.31% | 15.8만 |
|---|
| 2026.09.14 | ₩8,705 | ₩8,919 | ₩8,638 | ₩8,785 | +0.92% | 14.6만 |
|---|
| 2026.09.11 | ₩8,812 | ₩9,224 | ₩8,490 | ₩8,678 | -1.52% | 12.4만 |
|---|
| 2026.09.10 | ₩8,812 | ₩8,939 | ₩8,450 | ₩8,678 | -1.52% | 18.2만 |
|---|
| 2026.09.09 | ₩8,718 | ₩9,354 | ₩8,718 | ₩8,839 | +1.38% | 16.7만 |
|---|
| 2026.09.08 | ₩8,986 | ₩9,000 | ₩8,758 | ₩8,772 | -2.39% | 11.9만 |
|---|
| 2026.09.04 | ₩8,799 | ₩9,238 | ₩8,705 | ₩9,054 | +2.90% | 19만 |
|---|
| 2026.09.03 | ₩9,094 | ₩9,107 | ₩8,752 | ₩8,799 | -3.24% | 11.6만 |
|---|
| 2026.09.02 | ₩8,852 | ₩9,302 | ₩8,839 | ₩9,054 | +2.27% | 17.6만 |
|---|
| 2026.09.01 | ₩8,437 | ₩8,651 | ₩8,403 | ₩8,651 | +2.54% | 14.6만 |
|---|
| 2026.08.31 | ₩8,638 | ₩8,839 | ₩8,343 | ₩8,517 | -1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩9,013 | ₩9,040 | ₩8,504 | ₩8,571 | -4.91% | 11.7만 |
|---|
| 2026.08.27 | ₩8,960 | ₩9,121 | ₩8,799 | ₩9,054 | +1.05% | 11.4만 |
|---|
| 2026.08.26 | ₩8,933 | ₩9,067 | ₩8,879 | ₩8,986 | +0.60% | 11.8만 |
|---|
| 2026.08.25 | ₩8,852 | ₩9,208 | ₩8,852 | ₩9,040 | +2.12% | 13.1만 |
|---|
| 2026.08.24 | ₩8,758 | ₩8,812 | ₩8,477 | ₩8,745 | -0.15% | 8.5만 |
|---|
| 2026.08.21 | ₩8,825 | ₩9,027 | ₩8,718 | ₩8,745 | -0.91% | 7.8만 |
|---|
| 2026.08.20 | ₩9,080 | ₩9,255 | ₩8,611 | ₩8,745 | -3.69% | 13.1만 |
|---|
| 2026.08.19 | ₩9,040 | ₩9,268 | ₩8,933 | ₩9,134 | +1.04% | 17만 |
|---|
| 2026.08.18 | ₩8,745 | ₩8,933 | ₩8,691 | ₩8,866 | +1.38% | 6.9만 |
|---|
| 2026.08.17 | ₩8,946 | ₩9,089 | ₩8,799 | ₩8,879 | -0.75% | 12.3만 |
|---|
| 2026.08.14 | ₩9,040 | ₩9,100 | ₩8,785 | ₩8,960 | -0.89% | 16.5만 |
|---|
| 2026.08.13 | ₩9,268 | ₩9,362 | ₩8,899 | ₩9,054 | -2.32% | 11.2만 |
|---|
| 2026.08.12 | ₩9,308 | ₩9,563 | ₩9,040 | ₩9,174 | -1.44% | 14만 |
|---|
| 2026.08.11 | ₩8,946 | ₩9,612 | ₩8,899 | ₩9,214 | +3.00% | 17.6만 |
|---|
| 2026.08.10 | ₩8,906 | ₩9,147 | ₩8,638 | ₩8,919 | +0.15% | 18.5만 |
|---|
| 2026.08.07 | ₩9,188 | ₩9,308 | ₩8,973 | ₩9,054 | -1.46% | 10.9만 |
|---|
| 2026.08.06 | ₩8,906 | ₩9,188 | ₩8,906 | ₩9,080 | +1.96% | 7.7만 |
|---|
| 2026.08.05 | ₩8,852 | ₩9,147 | ₩8,825 | ₩8,939 | +0.98% | 13.1만 |
|---|
| 2026.08.04 | ₩8,852 | ₩9,040 | ₩8,705 | ₩8,772 | -0.91% | 16.3만 |
|---|
| 2026.08.03 | ₩8,611 | ₩8,886 | ₩8,430 | ₩8,745 | +1.56% | 17.2만 |
|---|
| 2026.07.31 | ₩8,779 | ₩8,779 | ₩8,396 | ₩8,504 | -3.13% | 9.9만 |
|---|
| 2026.07.30 | ₩8,597 | ₩8,806 | ₩8,383 | ₩8,732 | +1.56% | 30.1만 |
|---|
| 2026.07.29 | ₩8,933 | ₩9,100 | ₩8,466 | ₩8,477 | -5.11% | 28.3만 |
|---|
| 2026.07.28 | ₩9,040 | ₩9,141 | ₩8,738 | ₩8,906 | -1.48% | 20.7만 |
|---|
| 2026.07.27 | ₩9,107 | ₩9,561 | ₩8,919 | ₩9,040 | -0.74% | 9만 |
|---|
| 2026.07.24 | ₩9,147 | ₩9,295 | ₩8,772 | ₩9,033 | -1.25% | 17.7만 |
|---|
| 2026.07.23 | ₩9,107 | ₩9,295 | ₩8,986 | ₩9,147 | +0.44% | 17만 |
|---|
| 2026.07.22 | ₩9,483 | ₩9,483 | ₩9,255 | ₩9,302 | -1.91% | 13만 |
|---|
| 2026.07.21 | ₩9,362 | ₩9,577 | ₩9,362 | ₩9,496 | +1.43% | 10.6만 |
|---|
| 2026.07.20 | ₩9,778 | ₩9,939 | ₩9,054 | ₩9,402 | -3.84% | 28만 |
|---|
| 2026.07.17 | ₩9,670 | ₩10,073 | ₩8,866 | ₩9,791 | +1.25% | 20만 |
|---|
| 2026.07.16 | ₩10,140 | ₩10,140 | ₩9,389 | ₩9,563 | -5.69% | 26만 |
|---|
| 2026.07.15 | ₩9,939 | ₩10,287 | ₩9,791 | ₩10,247 | +3.10% | 16.2만 |
|---|
| 2026.07.14 | ₩10,073 | ₩10,355 | ₩9,925 | ₩9,966 | -1.07% | 15.2만 |
|---|
| 2026.07.13 | ₩10,442 | ₩10,442 | ₩9,858 | ₩10,046 | -3.79% | 16.8만 |
|---|
| 2026.07.10 | ₩10,341 | ₩10,703 | ₩9,805 | ₩10,287 | -0.52% | 16.4만 |
|---|
| 2026.07.09 | ₩10,596 | ₩10,770 | ₩10,261 | ₩10,341 | -2.41% | 19만 |
|---|
| 2026.07.08 | ₩10,529 | ₩10,931 | ₩10,247 | ₩10,676 | +1.40% | 28.8만 |
|---|
| 2026.07.07 | ₩10,770 | ₩10,945 | ₩10,328 | ₩10,717 | -0.50% | 27만 |
|---|
| 2026.07.06 | ₩10,261 | ₩11,434 | ₩10,261 | ₩10,743 | +4.71% | 47.9만 |
|---|
| 2026.07.02 | ₩10,006 | ₩10,381 | ₩9,751 | ₩10,220 | +2.14% | 21.6만 |
|---|
| 2026.07.01 | ₩9,416 | ₩10,153 | ₩9,362 | ₩9,979 | +5.98% | 34.8만 |
|---|
| 2026.06.30 | ₩9,670 | ₩9,992 | ₩9,402 | ₩9,442 | -2.36% | 30.2만 |
|---|
| 2026.06.29 | ₩8,785 | ₩9,751 | ₩8,685 | ₩9,684 | +10.23% | 39.5만 |
|---|
| 2026.06.26 | ₩8,423 | ₩9,054 | ₩8,074 | ₩8,785 | +4.30% | 96.3만 |
|---|
| 2026.06.25 | ₩8,678 | ₩8,805 | ₩8,222 | ₩8,249 | -4.95% | 10.9만 |
|---|
| 2026.06.24 | ₩8,530 | ₩9,000 | ₩8,449 | ₩8,530 | 0.00% | 23.6만 |
|---|
| 2026.06.23 | ₩7,752 | ₩8,463 | ₩7,752 | ₩8,423 | +8.65% | 21.7만 |
|---|
| 2026.06.22 | ₩7,846 | ₩8,128 | ₩7,739 | ₩7,900 | +0.68% | 14.3만 |
|---|
| 2026.06.18 | ₩7,726 | ₩7,873 | ₩7,524 | ₩7,846 | +1.56% | 22.7만 |
|---|
| 2026.06.17 | ₩7,672 | ₩7,980 | ₩7,558 | ₩7,685 | +0.17% | 18.5만 |
|---|
| 2026.06.16 | ₩7,752 | ₩7,806 | ₩7,189 | ₩7,632 | -1.56% | 18.8만 |
|---|
| 2026.06.15 | ₩7,618 | ₩7,833 | ₩7,457 | ₩7,551 | -0.88% | 18.6만 |
|---|
| 2026.06.12 | ₩7,364 | ₩7,685 | ₩7,216 | ₩7,578 | +2.91% | 10.5만 |
|---|
| 2026.06.11 | ₩7,136 | ₩7,337 | ₩7,035 | ₩7,323 | +2.63% | 14.9만 |
|---|
| 2026.06.10 | ₩7,270 | ₩7,565 | ₩7,082 | ₩7,149 | -1.66% | 15.6만 |
|---|
| 2026.06.09 | ₩7,551 | ₩7,913 | ₩7,109 | ₩7,270 | -3.73% | 35.1만 |
|---|
| 2026.06.08 | ₩7,618 | ₩7,820 | ₩7,404 | ₩7,524 | -1.23% | 15.6만 |
|---|
| 2026.06.05 | ₩7,659 | ₩7,887 | ₩7,283 | ₩7,565 | -1.23% | 19.6만 |
|---|
| 2026.06.04 | ₩7,592 | ₩7,860 | ₩7,578 | ₩7,833 | +3.18% | 9.3만 |
|---|
| 2026.06.03 | ₩7,592 | ₩7,860 | ₩7,524 | ₩7,578 | -0.18% | 18.6만 |
|---|
| 2026.06.02 | ₩7,726 | ₩7,900 | ₩7,431 | ₩7,739 | +0.17% | 15.2만 |
|---|
| 2026.06.01 | ₩7,994 | ₩8,095 | ₩7,706 | ₩7,833 | -2.01% | 18.1만 |
|---|
| 2026.05.29 | ₩8,155 | ₩8,639 | ₩8,027 | ₩8,034 | -1.48% | 21.5만 |
|---|
| 2026.05.28 | ₩8,128 | ₩8,383 | ₩8,061 | ₩8,262 | +1.65% | 8.7만 |
|---|
| 2026.05.27 | ₩8,450 | ₩8,644 | ₩8,141 | ₩8,182 | -3.17% | 13.4만 |
|---|
| 2026.05.26 | ₩8,061 | ₩8,477 | ₩7,940 | ₩8,477 | +5.16% | 18.3만 |
|---|
| 2026.05.22 | ₩7,739 | ₩8,014 | ₩7,739 | ₩7,927 | +2.43% | 8.8만 |
|---|
| 2026.05.21 | ₩7,511 | ₩7,866 | ₩7,378 | ₩7,739 | +3.04% | 11만 |
|---|
| 2026.05.20 | ₩7,417 | ₩7,726 | ₩7,404 | ₩7,672 | +3.44% | 17.6만 |
|---|
| 2026.05.19 | ₩7,618 | ₩7,712 | ₩7,444 | ₩7,471 | -1.94% | 14.5만 |
|---|
| 2026.05.18 | ₩8,115 | ₩8,209 | ₩7,524 | ₩7,618 | -6.12% | 31.1만 |
|---|
| 2026.05.15 | ₩8,356 | ₩8,383 | ₩7,940 | ₩8,128 | -2.73% | 12.3만 |
|---|
| 2026.05.14 | ₩8,423 | ₩8,537 | ₩8,061 | ₩8,530 | +1.27% | 9.5만 |
|---|
| 2026.05.13 | ₩8,329 | ₩8,504 | ₩8,302 | ₩8,396 | +0.81% | 14.5만 |
|---|
| 2026.05.12 | ₩8,530 | ₩8,678 | ₩8,289 | ₩8,477 | -0.63% | 18.6만 |
|---|
| 2026.05.11 | ₩8,463 | ₩8,893 | ₩8,399 | ₩8,651 | +2.22% | 11.8만 |
|---|
| 2026.05.08 | ₩8,718 | ₩8,866 | ₩8,296 | ₩8,477 | -2.77% | 27.7만 |
|---|
| 2026.05.07 | ₩8,638 | ₩8,765 | ₩7,887 | ₩8,758 | +1.40% | 30.9만 |
|---|
| 2026.05.06 | ₩8,504 | ₩8,812 | ₩8,128 | ₩8,745 | +2.84% | 18.5만 |
|---|
| 2026.05.05 | ₩8,235 | ₩8,544 | ₩8,141 | ₩8,383 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩8,262 | ₩8,638 | ₩7,994 | ₩8,115 | -1.79% | 17.6만 |
|---|
| 2026.05.01 | ₩8,101 | ₩8,396 | ₩7,793 | ₩8,289 | +2.32% | 19.3만 |
|---|
| 2026.04.30 | ₩7,994 | ₩8,316 | ₩7,900 | ₩8,115 | +1.51% | 19.6만 |
|---|
| 2026.04.29 | ₩8,235 | ₩8,302 | ₩7,940 | ₩7,994 | -2.93% | 11.4만 |
|---|
| 2026.04.28 | ₩8,423 | ₩8,510 | ₩8,343 | ₩8,343 | -0.96% | 10.3만 |
|---|
| 2026.04.27 | ₩8,423 | ₩8,686 | ₩8,356 | ₩8,477 | +0.64% | 9.7만 |
|---|
| 2026.04.24 | ₩8,316 | ₩8,517 | ₩8,048 | ₩8,490 | +2.10% | 13.1만 |
|---|
| 2026.04.23 | ₩8,665 | ₩8,665 | ₩8,262 | ₩8,343 | -3.72% | 13.1만 |
|---|
| 2026.04.22 | ₩8,665 | ₩8,772 | ₩8,517 | ₩8,678 | +0.15% | 14.2만 |
|---|
| 2026.04.21 | ₩8,799 | ₩8,946 | ₩8,443 | ₩8,611 | -2.13% | 14.3만 |
|---|
| 2026.04.20 | ₩9,188 | ₩9,214 | ₩8,738 | ₩8,799 | -4.23% | 16.2만 |
|---|
| 2026.04.17 | ₩9,054 | ₩9,449 | ₩8,953 | ₩9,188 | +1.48% | 21.2만 |
|---|
| 2026.04.16 | ₩8,799 | ₩8,946 | ₩8,517 | ₩8,879 | +0.91% | 12.9만 |
|---|
| 2026.04.15 | ₩8,745 | ₩8,906 | ₩8,624 | ₩8,825 | +0.92% | 12.4만 |
|---|
| 2026.04.14 | ₩8,450 | ₩8,785 | ₩8,383 | ₩8,772 | +3.81% | 14.2만 |
|---|
| 2026.04.13 | ₩7,967 | ₩8,463 | ₩7,779 | ₩8,450 | +6.06% | 14.3만 |
|---|
| 2026.04.10 | ₩8,262 | ₩8,264 | ₩7,659 | ₩8,034 | -2.76% | 37.3만 |
|---|
| 2026.04.09 | ₩8,316 | ₩8,477 | ₩7,846 | ₩8,289 | -0.32% | 29.3만 |
|---|
| 2026.04.08 | ₩9,228 | ₩9,228 | ₩8,135 | ₩8,302 | -10.03% | 20.9만 |
|---|
| 2026.04.07 | ₩8,812 | ₩8,973 | ₩8,638 | ₩8,785 | -0.30% | 20만 |
|---|
| 2026.04.06 | ₩8,745 | ₩9,201 | ₩8,722 | ₩8,879 | +1.53% | 14.3만 |
|---|
| 2026.04.02 | ₩8,584 | ₩8,732 | ₩8,316 | ₩8,691 | +1.25% | 13.1만 |
|---|
| 2026.04.01 | ₩9,121 | ₩9,410 | ₩8,584 | ₩8,611 | -5.59% | 23.3만 |
|---|
| 2026.03.31 | ₩9,577 | ₩10,019 | ₩8,182 | ₩9,080 | -5.18% | 38.8만 |
|---|
| 2026.03.30 | ₩9,107 | ₩9,389 | ₩8,705 | ₩8,906 | -2.21% | 34.4만 |
|---|
| 2026.03.27 | ₩9,147 | ₩9,266 | ₩8,899 | ₩9,107 | -0.44% | 18.1만 |
|---|
| 2026.03.26 | ₩9,080 | ₩9,402 | ₩9,067 | ₩9,188 | +1.18% | 16.5만 |
|---|
| 2026.03.25 | ₩9,282 | ₩9,630 | ₩9,047 | ₩9,201 | -0.87% | 19.8만 |
|---|
| 2026.03.24 | ₩9,590 | ₩9,764 | ₩9,107 | ₩9,241 | -3.64% | 21만 |
|---|
| 2026.03.23 | ₩9,282 | ₩9,939 | ₩9,282 | ₩9,778 | +5.35% | 31.5만 |
|---|
| 2026.03.20 | ₩9,416 | ₩9,416 | ₩8,946 | ₩9,067 | -3.70% | 28.6만 |
|---|
| 2026.03.19 | ₩9,442 | ₩9,670 | ₩9,094 | ₩9,416 | -0.28% | 25.4만 |
|---|
| 2026.03.18 | ₩9,510 | ₩9,858 | ₩9,214 | ₩9,550 | +0.42% | 35.7만 |
|---|
| 2026.03.17 | ₩9,764 | ₩9,764 | ₩9,389 | ₩9,603 | -1.65% | 22.8만 |
|---|
| 2026.03.16 | ₩9,778 | ₩9,858 | ₩9,429 | ₩9,630 | -1.51% | 22.9만 |
|---|
| 2026.03.13 | ₩9,818 | ₩10,314 | ₩9,362 | ₩9,764 | -0.55% | 24.1만 |
|---|
| 2026.03.12 | ₩10,140 | ₩10,415 | ₩9,670 | ₩9,711 | -4.23% | 39.3만 |
|---|
| 2026.03.11 | ₩10,515 | ₩10,649 | ₩10,180 | ₩10,355 | -1.53% | 11.3만 |
|---|
| 2026.03.10 | ₩10,408 | ₩10,904 | ₩10,408 | ₩10,663 | +2.45% | 19.1만 |
|---|
| 2026.03.09 | ₩10,113 | ₩10,569 | ₩10,033 | ₩10,448 | +3.32% | 11.8만 |
|---|
| 2026.03.06 | ₩10,059 | ₩10,462 | ₩9,939 | ₩10,341 | +2.80% | 16.4만 |
|---|
| 2026.03.05 | ₩10,207 | ₩10,529 | ₩10,059 | ₩10,180 | -0.26% | 20.6만 |
|---|
| 2026.03.04 | ₩10,475 | ₩10,730 | ₩10,060 | ₩10,422 | -0.51% | 13.9만 |
|---|
| 2026.03.03 | ₩10,033 | ₩10,569 | ₩9,818 | ₩10,341 | +3.07% | 19.7만 |
|---|
| 2026.03.02 | ₩10,395 | ₩10,656 | ₩10,180 | ₩10,435 | +0.39% | 19.6만 |
|---|
| 2026.02.27 | ₩10,851 | ₩11,099 | ₩10,609 | ₩10,663 | -1.73% | 26.9만 |
|---|
| 2026.02.26 | ₩11,401 | ₩11,521 | ₩10,771 | ₩11,039 | -3.18% | 26.5만 |
|---|
| 2026.02.25 | ₩11,602 | ₩11,729 | ₩11,347 | ₩11,401 | -1.73% | 15.5만 |
|---|
| 2026.02.24 | ₩11,240 | ₩11,575 | ₩11,099 | ₩11,468 | +2.03% | 17.4만 |
|---|
| 2026.02.23 | ₩11,293 | ₩11,434 | ₩10,904 | ₩11,146 | -1.31% | 9.1만 |
|---|
| 2026.02.20 | ₩11,253 | ₩11,387 | ₩10,864 | ₩11,293 | +0.36% | 18.1만 |
|---|
| 2026.02.19 | ₩11,548 | ₩11,602 | ₩11,186 | ₩11,401 | -1.28% | 14.3만 |
|---|
| 2026.02.18 | ₩11,830 | ₩11,857 | ₩11,334 | ₩11,562 | -2.27% | 13.7만 |
|---|
| 2026.02.17 | ₩11,495 | ₩12,044 | ₩11,381 | ₩11,669 | +1.52% | 22.1만 |
|---|
| 2026.02.13 | ₩11,588 | ₩12,125 | ₩11,367 | ₩11,441 | -1.27% | 20.4만 |
|---|
| 2026.02.12 | ₩11,293 | ₩11,629 | ₩11,052 | ₩11,575 | +2.49% | 20.9만 |
|---|
| 2026.02.11 | ₩11,240 | ₩11,240 | ₩10,730 | ₩11,132 | -0.95% | 8.1만 |
|---|
| 2026.02.10 | ₩10,931 | ₩11,776 | ₩10,784 | ₩11,213 | +2.58% | 29.4만 |
|---|
| 2026.02.09 | ₩10,945 | ₩11,065 | ₩10,381 | ₩10,918 | -0.25% | 11.2만 |
|---|
| 2026.02.06 | ₩10,381 | ₩11,052 | ₩10,167 | ₩10,918 | +5.17% | 16.5만 |
|---|
| 2026.02.05 | ₩10,529 | ₩10,717 | ₩10,019 | ₩10,113 | -3.95% | 14.6만 |
|---|
| 2026.02.04 | ₩11,374 | ₩11,763 | ₩10,462 | ₩10,596 | -6.84% | 20.8만 |
|---|
| 2026.02.03 | ₩10,985 | ₩11,528 | ₩10,690 | ₩11,267 | +2.56% | 20.3만 |
|---|
| 2026.02.02 | ₩10,784 | ₩11,240 | ₩10,663 | ₩10,972 | +1.74% | 12.8만 |
|---|
| 2026.01.30 | ₩11,213 | ₩11,495 | ₩10,596 | ₩10,784 | -3.83% | 22.9만 |
|---|
| 2026.01.29 | ₩11,267 | ₩11,575 | ₩10,998 | ₩11,360 | +0.83% | 17.6만 |
|---|
| 2026.01.28 | ₩11,870 | ₩12,071 | ₩11,186 | ₩11,320 | -4.63% | 24.1만 |
|---|
| 2026.01.27 | ₩11,508 | ₩11,870 | ₩11,401 | ₩11,749 | +2.10% | 20만 |
|---|
| 2026.01.26 | ₩11,387 | ₩11,588 | ₩10,690 | ₩11,434 | +0.41% | 19만 |
|---|
| 2026.01.23 | ₩11,200 | ₩11,736 | ₩11,052 | ₩11,414 | +1.92% | 26.8만 |
|---|
| 2026.01.22 | ₩10,730 | ₩11,870 | ₩10,727 | ₩11,173 | +4.12% | 26.1만 |
|---|
| 2026.01.21 | ₩10,073 | ₩10,730 | ₩9,939 | ₩10,690 | +6.13% | 37.5만 |
|---|
| 2026.01.20 | ₩9,966 | ₩10,328 | ₩9,617 | ₩9,952 | -0.13% | 48.2만 |
|---|
| 2026.01.16 | ₩11,468 | ₩11,568 | ₩10,033 | ₩10,160 | -11.40% | 61.5만 |
|---|
| 2026.01.15 | ₩11,508 | ₩11,521 | ₩10,878 | ₩11,454 | -0.47% | 22만 |
|---|
| 2026.01.14 | ₩11,052 | ₩11,588 | ₩10,891 | ₩11,535 | +4.37% | 12만 |
|---|
| 2026.01.13 | ₩10,958 | ₩11,240 | ₩10,569 | ₩11,065 | +0.98% | 12.6만 |
|---|
| 2026.01.12 | ₩10,904 | ₩11,374 | ₩10,556 | ₩10,918 | +0.12% | 16.5만 |
|---|
| 2026.01.09 | ₩11,240 | ₩11,501 | ₩10,904 | ₩10,945 | -2.63% | 13.6만 |
|---|
| 2026.01.08 | ₩11,267 | ₩11,588 | ₩11,132 | ₩11,200 | -0.60% | 11.5만 |
|---|
| 2026.01.07 | ₩11,360 | ₩11,602 | ₩11,132 | ₩11,387 | +0.24% | 14.2만 |
|---|
| 2026.01.06 | ₩11,454 | ₩11,736 | ₩11,261 | ₩11,428 | -0.23% | 47.3만 |
|---|
| 2026.01.05 | ₩10,757 | ₩11,575 | ₩10,703 | ₩11,454 | +6.48% | 34.7만 |
|---|
| 2026.01.02 | ₩10,891 | ₩10,992 | ₩10,375 | ₩10,636 | -2.34% | 15만 |
|---|
| 2025.12.31 | ₩10,757 | ₩10,864 | ₩10,596 | ₩10,676 | -0.75% | 16.7만 |
|---|
| 2025.12.30 | ₩11,092 | ₩11,092 | ₩10,663 | ₩10,797 | -2.66% | 20.3만 |
|---|
| 2025.12.29 | ₩10,945 | ₩11,334 | ₩10,864 | ₩11,106 | +1.47% | 17.8만 |
|---|
| 2025.12.26 | ₩11,267 | ₩11,306 | ₩10,864 | ₩11,039 | -2.02% | 13.1만 |
|---|
| 2025.12.24 | ₩11,173 | ₩11,508 | ₩11,126 | ₩11,360 | +1.68% | 8.9만 |
|---|
| 2025.12.23 | ₩11,200 | ₩11,562 | ₩10,945 | ₩11,200 | 0.00% | 16.4만 |
|---|
| 2025.12.22 | ₩11,468 | ₩11,669 | ₩11,179 | ₩11,320 | -1.29% | 25.7만 |
|---|
| 2025.12.19 | ₩11,186 | ₩11,709 | ₩11,106 | ₩11,374 | +1.68% | 63만 |
|---|
| 2025.12.18 | ₩11,360 | ₩11,360 | ₩10,730 | ₩11,146 | -1.89% | 175.9만 |
|---|
| 2025.12.17 | ₩11,749 | ₩11,803 | ₩10,837 | ₩11,012 | -6.28% | 26.2만 |
|---|
| 2025.12.16 | ₩11,562 | ₩12,004 | ₩11,293 | ₩11,749 | +1.62% | 35.5만 |
|---|
| 2025.12.15 | ₩12,594 | ₩12,769 | ₩11,267 | ₩11,629 | -7.67% | 70.1만 |
|---|
| 2025.12.12 | ₩12,554 | ₩13,600 | ₩12,433 | ₩12,594 | +0.32% | 60.6만 |
|---|
| 2025.12.11 | ₩12,742 | ₩13,064 | ₩12,333 | ₩12,527 | -1.68% | 47.1만 |
|---|
| 2025.12.10 | ₩12,514 | ₩13,975 | ₩11,964 | ₩12,541 | +0.21% | 101.6만 |
|---|
| 2025.12.09 | ₩12,058 | ₩12,541 | ₩11,790 | ₩12,165 | +0.89% | 57.9만 |
|---|
| 2025.12.08 | ₩12,004 | ₩12,045 | ₩11,588 | ₩11,749 | -2.12% | 37.6만 |
|---|
| 2025.12.05 | ₩11,615 | ₩12,018 | ₩11,553 | ₩11,776 | +1.39% | 24.1만 |
|---|
| 2025.12.04 | ₩11,414 | ₩11,910 | ₩10,690 | ₩11,575 | +1.41% | 33.6만 |
|---|
| 2025.12.03 | ₩10,985 | ₩11,535 | ₩10,462 | ₩11,414 | +3.91% | 33.8만 |
|---|
| 2025.12.02 | ₩11,065 | ₩11,267 | ₩10,408 | ₩10,703 | -3.27% | 47.4만 |
|---|
| 2025.12.01 | ₩11,562 | ₩11,562 | ₩10,824 | ₩10,985 | -4.99% | 38.6만 |
|---|
| 2025.11.28 | ₩12,004 | ₩12,286 | ₩11,468 | ₩11,575 | -3.58% | 24만 |
|---|
| 2025.11.26 | ₩12,273 | ₩12,380 | ₩11,803 | ₩12,232 | -0.33% | 82.4만 |
|---|
| 2025.11.25 | ₩10,864 | ₩12,340 | ₩10,697 | ₩12,112 | +11.48% | 96.5만 |
|---|
| 2025.11.24 | ₩10,395 | ₩10,971 | ₩10,100 | ₩10,730 | +3.23% | 35.4만 |
|---|
| 2025.11.21 | ₩9,697 | ₩10,301 | ₩9,469 | ₩10,234 | +5.53% | 78.1만 |
|---|
| 2025.11.20 | ₩9,966 | ₩10,301 | ₩9,670 | ₩9,684 | -2.83% | 51.8만 |
|---|
| 2025.11.19 | ₩9,241 | ₩9,898 | ₩9,121 | ₩9,791 | +5.95% | 81.1만 |
|---|
| 2025.11.18 | ₩8,463 | ₩9,416 | ₩8,316 | ₩9,255 | +9.35% | 67.7만 |
|---|
| 2025.11.17 | ₩7,900 | ₩9,040 | ₩7,779 | ₩8,597 | +8.83% | 102.4만 |
|---|
| 2025.11.14 | ₩7,390 | ₩8,074 | ₩7,176 | ₩7,954 | +7.62% | 64.2만 |
|---|
| 2025.11.13 | ₩7,927 | ₩8,182 | ₩7,055 | ₩7,270 | -8.29% | 76.7만 |
|---|
| 2025.11.12 | ₩8,463 | ₩8,678 | ₩8,168 | ₩8,463 | 0.00% | 38.3만 |
|---|
| 2025.11.11 | ₩8,182 | ₩8,571 | ₩8,054 | ₩8,571 | +4.75% | 27.1만 |
|---|
| 2025.11.10 | ₩8,101 | ₩8,302 | ₩7,954 | ₩8,128 | +0.33% | 25.9만 |
|---|
| 2025.11.07 | ₩8,289 | ₩8,638 | ₩7,779 | ₩7,940 | -4.21% | 38.1만 |
|---|
| 2025.11.06 | ₩8,866 | ₩9,121 | ₩8,249 | ₩8,343 | -5.90% | 31.9만 |
|---|
| 2025.11.05 | ₩9,027 | ₩9,188 | ₩8,872 | ₩8,919 | -1.19% | 21.7만 |
|---|
| 2025.11.04 | ₩9,107 | ₩9,268 | ₩8,919 | ₩9,000 | -1.18% | 22.8만 |
|---|
| 2025.11.03 | ₩9,550 | ₩9,628 | ₩8,933 | ₩9,121 | -4.49% | 30.1만 |
|---|
| 2025.10.31 | ₩9,228 | ₩9,536 | ₩9,228 | ₩9,469 | +2.62% | 17.2만 |
|---|
| 2025.10.30 | ₩9,188 | ₩9,563 | ₩8,995 | ₩9,389 | +2.19% | 29.6만 |
|---|
| 2025.10.29 | ₩9,107 | ₩9,147 | ₩8,906 | ₩8,973 | -1.47% | 20.9만 |
|---|
| 2025.10.28 | ₩9,201 | ₩9,308 | ₩9,000 | ₩9,107 | -1.02% | 13.1만 |
|---|
| 2025.10.27 | ₩9,268 | ₩9,523 | ₩9,084 | ₩9,228 | -0.43% | 26.9만 |
|---|
| 2025.10.24 | ₩9,268 | ₩9,295 | ₩8,986 | ₩9,228 | -0.43% | 31만 |
|---|
| 2025.10.23 | ₩9,054 | ₩9,221 | ₩8,943 | ₩9,067 | +0.15% | 26.9만 |
|---|
| 2025.10.22 | ₩8,852 | ₩9,067 | ₩8,705 | ₩9,000 | +1.67% | 43.3만 |
|---|
| 2025.10.21 | ₩9,080 | ₩9,080 | ₩8,852 | ₩8,879 | -2.22% | 26.8만 |
|---|
| 2025.10.20 | ₩8,919 | ₩9,127 | ₩8,893 | ₩9,080 | +1.80% | 19.1만 |
|---|
| 2025.10.17 | ₩8,919 | ₩9,028 | ₩8,651 | ₩8,825 | -1.05% | 24.4만 |
|---|
| 2025.10.16 | ₩9,456 | ₩9,711 | ₩8,919 | ₩8,960 | -5.25% | 46.7만 |
|---|
| 2025.10.15 | ₩9,255 | ₩9,456 | ₩9,134 | ₩9,456 | +2.17% | 21.2만 |
|---|
| 2025.10.14 | ₩9,442 | ₩9,523 | ₩9,134 | ₩9,188 | -2.70% | 16.6만 |
|---|
| 2025.10.13 | ₩8,919 | ₩9,657 | ₩8,919 | ₩9,469 | +6.17% | 41.1만 |
|---|
| 2025.10.10 | ₩9,349 | ₩9,438 | ₩8,799 | ₩8,906 | -4.73% | 38.2만 |
|---|