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 | ₩10,729 | ₩11,332 | ₩10,729 | ₩11,171 | +4.12% | 17만 |
| 2026.10.08 | ₩10,622 | ₩10,809 | ₩10,273 | ₩10,742 | +1.14% | 24만 |
| 2026.10.07 | ₩10,742 | ₩11,285 | ₩10,662 | ₩10,715 | -0.25% | 22.1만 |
| 2026.10.06 | ₩11,399 | ₩11,547 | ₩10,796 | ₩10,903 | -4.35% | 24.2만 |
| 2026.10.05 | ₩11,037 | ₩11,574 | ₩10,984 | ₩11,292 | +2.31% | 23.1만 |
| 2026.10.02 | ₩11,386 | ₩11,547 | ₩10,756 | ₩11,037 | -3.06% | 33.6만 |
| 2026.10.01 | ₩11,171 | ₩11,453 | ₩10,863 | ₩11,198 | +0.24% | 23.4만 |
| 2026.09.30 | ₩11,091 | ₩11,533 | ₩10,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,091 |
| 0.00% |
| 21.9만 |
| 2026.09.29 | ₩11,131 | ₩11,239 | ₩10,769 | ₩10,997 | -1.20% | 23.1만 |
|---|
| 2026.09.28 | ₩10,541 | ₩11,466 | ₩10,446 | ₩11,158 | +5.85% | 36.3만 |
|---|
| 2026.09.25 | ₩10,528 | ₩10,729 | ₩9,978 | ₩10,648 | +1.15% | 23.6만 |
|---|
| 2026.09.24 | ₩10,152 | ₩10,581 | ₩9,964 | ₩10,501 | +3.43% | 20.9만 |
|---|
| 2026.09.23 | ₩10,326 | ₩10,394 | ₩9,844 | ₩10,139 | -1.82% | 17.4만 |
|---|
| 2026.09.22 | ₩9,844 | ₩10,461 | ₩9,790 | ₩10,434 | +5.99% | 31.2만 |
|---|
| 2026.09.21 | ₩9,200 | ₩9,857 | ₩9,153 | ₩9,736 | +5.83% | 28.2만 |
|---|
| 2026.09.18 | ₩9,187 | ₩9,307 | ₩9,059 | ₩9,187 | 0.00% | 19.5만 |
|---|
| 2026.09.17 | ₩9,052 | ₩9,388 | ₩8,952 | ₩9,187 | +1.48% | 25.8만 |
|---|
| 2026.09.16 | ₩8,784 | ₩9,039 | ₩8,664 | ₩8,891 | +1.22% | 18.7만 |
|---|
| 2026.09.15 | ₩8,784 | ₩8,918 | ₩8,529 | ₩8,757 | -0.31% | 15.8만 |
|---|
| 2026.09.14 | ₩8,704 | ₩8,918 | ₩8,637 | ₩8,784 | +0.92% | 14.6만 |
|---|
| 2026.09.11 | ₩8,811 | ₩9,223 | ₩8,489 | ₩8,677 | -1.52% | 12.4만 |
|---|
| 2026.09.10 | ₩8,811 | ₩8,938 | ₩8,449 | ₩8,677 | -1.52% | 18.2만 |
|---|
| 2026.09.09 | ₩8,717 | ₩9,353 | ₩8,717 | ₩8,838 | +1.38% | 16.7만 |
|---|
| 2026.09.08 | ₩8,985 | ₩8,999 | ₩8,757 | ₩8,771 | -2.39% | 11.9만 |
|---|
| 2026.09.04 | ₩8,798 | ₩9,237 | ₩8,704 | ₩9,052 | +2.90% | 19만 |
|---|
| 2026.09.03 | ₩9,093 | ₩9,106 | ₩8,751 | ₩8,798 | -3.24% | 11.6만 |
|---|
| 2026.09.02 | ₩8,851 | ₩9,301 | ₩8,838 | ₩9,052 | +2.27% | 17.6만 |
|---|
| 2026.09.01 | ₩8,436 | ₩8,650 | ₩8,402 | ₩8,650 | +2.54% | 14.6만 |
|---|
| 2026.08.31 | ₩8,637 | ₩8,838 | ₩8,342 | ₩8,516 | -1.40% | 13.5만 |
|---|
| 2026.08.28 | ₩9,012 | ₩9,039 | ₩8,503 | ₩8,570 | -4.91% | 11.7만 |
|---|
| 2026.08.27 | ₩8,959 | ₩9,119 | ₩8,798 | ₩9,052 | +1.05% | 11.4만 |
|---|
| 2026.08.26 | ₩8,932 | ₩9,066 | ₩8,878 | ₩8,985 | +0.60% | 11.8만 |
|---|
| 2026.08.25 | ₩8,851 | ₩9,207 | ₩8,851 | ₩9,039 | +2.12% | 13.1만 |
|---|
| 2026.08.24 | ₩8,757 | ₩8,811 | ₩8,476 | ₩8,744 | -0.15% | 8.5만 |
|---|
| 2026.08.21 | ₩8,824 | ₩9,026 | ₩8,717 | ₩8,744 | -0.91% | 7.8만 |
|---|
| 2026.08.20 | ₩9,079 | ₩9,254 | ₩8,610 | ₩8,744 | -3.69% | 13.1만 |
|---|
| 2026.08.19 | ₩9,039 | ₩9,267 | ₩8,932 | ₩9,133 | +1.04% | 17만 |
|---|
| 2026.08.18 | ₩8,744 | ₩8,932 | ₩8,690 | ₩8,865 | +1.38% | 6.9만 |
|---|
| 2026.08.17 | ₩8,945 | ₩9,088 | ₩8,798 | ₩8,878 | -0.75% | 12.3만 |
|---|
| 2026.08.14 | ₩9,039 | ₩9,099 | ₩8,784 | ₩8,959 | -0.89% | 16.5만 |
|---|
| 2026.08.13 | ₩9,267 | ₩9,361 | ₩8,898 | ₩9,052 | -2.32% | 11.2만 |
|---|
| 2026.08.12 | ₩9,307 | ₩9,562 | ₩9,039 | ₩9,173 | -1.44% | 14만 |
|---|
| 2026.08.11 | ₩8,945 | ₩9,611 | ₩8,898 | ₩9,213 | +3.00% | 17.6만 |
|---|
| 2026.08.10 | ₩8,905 | ₩9,146 | ₩8,637 | ₩8,918 | +0.15% | 18.5만 |
|---|
| 2026.08.07 | ₩9,187 | ₩9,307 | ₩8,972 | ₩9,052 | -1.46% | 10.9만 |
|---|
| 2026.08.06 | ₩8,905 | ₩9,187 | ₩8,905 | ₩9,079 | +1.96% | 7.7만 |
|---|
| 2026.08.05 | ₩8,851 | ₩9,146 | ₩8,824 | ₩8,938 | +0.98% | 13.1만 |
|---|
| 2026.08.04 | ₩8,851 | ₩9,039 | ₩8,704 | ₩8,771 | -0.91% | 16.3만 |
|---|
| 2026.08.03 | ₩8,610 | ₩8,885 | ₩8,429 | ₩8,744 | +1.56% | 17.2만 |
|---|
| 2026.07.31 | ₩8,777 | ₩8,777 | ₩8,395 | ₩8,503 | -3.13% | 9.9만 |
|---|
| 2026.07.30 | ₩8,596 | ₩8,805 | ₩8,382 | ₩8,731 | +1.56% | 30.1만 |
|---|
| 2026.07.29 | ₩8,932 | ₩9,099 | ₩8,465 | ₩8,476 | -5.11% | 28.3만 |
|---|
| 2026.07.28 | ₩9,039 | ₩9,140 | ₩8,737 | ₩8,905 | -1.48% | 20.7만 |
|---|
| 2026.07.27 | ₩9,106 | ₩9,559 | ₩8,918 | ₩9,039 | -0.74% | 9만 |
|---|
| 2026.07.24 | ₩9,146 | ₩9,294 | ₩8,771 | ₩9,032 | -1.25% | 17.7만 |
|---|
| 2026.07.23 | ₩9,106 | ₩9,294 | ₩8,985 | ₩9,146 | +0.44% | 17만 |
|---|
| 2026.07.22 | ₩9,482 | ₩9,482 | ₩9,254 | ₩9,301 | -1.91% | 13만 |
|---|
| 2026.07.21 | ₩9,361 | ₩9,575 | ₩9,361 | ₩9,495 | +1.43% | 10.6만 |
|---|
| 2026.07.20 | ₩9,777 | ₩9,938 | ₩9,052 | ₩9,401 | -3.84% | 28만 |
|---|
| 2026.07.17 | ₩9,669 | ₩10,072 | ₩8,865 | ₩9,790 | +1.25% | 20만 |
|---|
| 2026.07.16 | ₩10,139 | ₩10,139 | ₩9,388 | ₩9,562 | -5.69% | 26만 |
|---|
| 2026.07.15 | ₩9,938 | ₩10,286 | ₩9,790 | ₩10,246 | +3.10% | 16.2만 |
|---|
| 2026.07.14 | ₩10,072 | ₩10,353 | ₩9,924 | ₩9,964 | -1.07% | 15.2만 |
|---|
| 2026.07.13 | ₩10,440 | ₩10,440 | ₩9,857 | ₩10,045 | -3.79% | 16.8만 |
|---|
| 2026.07.10 | ₩10,340 | ₩10,702 | ₩9,803 | ₩10,286 | -0.52% | 16.4만 |
|---|
| 2026.07.09 | ₩10,595 | ₩10,769 | ₩10,259 | ₩10,340 | -2.41% | 19만 |
|---|
| 2026.07.08 | ₩10,528 | ₩10,930 | ₩10,246 | ₩10,675 | +1.40% | 28.8만 |
|---|
| 2026.07.07 | ₩10,769 | ₩10,943 | ₩10,326 | ₩10,715 | -0.50% | 27만 |
|---|
| 2026.07.06 | ₩10,259 | ₩11,433 | ₩10,259 | ₩10,742 | +4.71% | 47.9만 |
|---|
| 2026.07.02 | ₩10,005 | ₩10,380 | ₩9,750 | ₩10,219 | +2.14% | 21.6만 |
|---|
| 2026.07.01 | ₩9,415 | ₩10,152 | ₩9,361 | ₩9,978 | +5.98% | 34.8만 |
|---|
| 2026.06.30 | ₩9,669 | ₩9,991 | ₩9,401 | ₩9,441 | -2.36% | 30.2만 |
|---|
| 2026.06.29 | ₩8,784 | ₩9,750 | ₩8,684 | ₩9,683 | +10.23% | 39.5만 |
|---|
| 2026.06.26 | ₩8,422 | ₩9,052 | ₩8,073 | ₩8,784 | +4.30% | 96.3만 |
|---|
| 2026.06.25 | ₩8,677 | ₩8,804 | ₩8,221 | ₩8,248 | -4.95% | 10.9만 |
|---|
| 2026.06.24 | ₩8,529 | ₩8,999 | ₩8,448 | ₩8,529 | 0.00% | 23.6만 |
|---|
| 2026.06.23 | ₩7,752 | ₩8,462 | ₩7,752 | ₩8,422 | +8.65% | 21.7만 |
|---|
| 2026.06.22 | ₩7,845 | ₩8,127 | ₩7,738 | ₩7,899 | +0.68% | 14.3만 |
|---|
| 2026.06.18 | ₩7,725 | ₩7,872 | ₩7,524 | ₩7,845 | +1.56% | 22.7만 |
|---|
| 2026.06.17 | ₩7,671 | ₩7,980 | ₩7,557 | ₩7,685 | +0.17% | 18.5만 |
|---|
| 2026.06.16 | ₩7,752 | ₩7,805 | ₩7,188 | ₩7,631 | -1.56% | 18.8만 |
|---|
| 2026.06.15 | ₩7,617 | ₩7,832 | ₩7,457 | ₩7,550 | -0.88% | 18.6만 |
|---|
| 2026.06.12 | ₩7,363 | ₩7,685 | ₩7,215 | ₩7,577 | +2.91% | 10.5만 |
|---|
| 2026.06.11 | ₩7,135 | ₩7,336 | ₩7,034 | ₩7,322 | +2.63% | 14.9만 |
|---|
| 2026.06.10 | ₩7,269 | ₩7,564 | ₩7,081 | ₩7,148 | -1.66% | 15.6만 |
|---|
| 2026.06.09 | ₩7,550 | ₩7,912 | ₩7,108 | ₩7,269 | -3.73% | 35.1만 |
|---|
| 2026.06.08 | ₩7,617 | ₩7,819 | ₩7,403 | ₩7,524 | -1.23% | 15.6만 |
|---|
| 2026.06.05 | ₩7,658 | ₩7,886 | ₩7,282 | ₩7,564 | -1.23% | 19.6만 |
|---|
| 2026.06.04 | ₩7,591 | ₩7,859 | ₩7,577 | ₩7,832 | +3.18% | 9.3만 |
|---|
| 2026.06.03 | ₩7,591 | ₩7,859 | ₩7,524 | ₩7,577 | -0.18% | 18.6만 |
|---|
| 2026.06.02 | ₩7,725 | ₩7,899 | ₩7,430 | ₩7,738 | +0.17% | 15.2만 |
|---|
| 2026.06.01 | ₩7,993 | ₩8,094 | ₩7,705 | ₩7,832 | -2.01% | 18.1만 |
|---|
| 2026.05.29 | ₩8,154 | ₩8,638 | ₩8,026 | ₩8,033 | -1.48% | 21.5만 |
|---|
| 2026.05.28 | ₩8,127 | ₩8,382 | ₩8,060 | ₩8,261 | +1.65% | 8.7만 |
|---|
| 2026.05.27 | ₩8,449 | ₩8,643 | ₩8,140 | ₩8,181 | -3.17% | 13.4만 |
|---|
| 2026.05.26 | ₩8,060 | ₩8,476 | ₩7,939 | ₩8,476 | +5.16% | 18.3만 |
|---|
| 2026.05.22 | ₩7,738 | ₩8,013 | ₩7,738 | ₩7,926 | +2.43% | 8.8만 |
|---|
| 2026.05.21 | ₩7,510 | ₩7,866 | ₩7,377 | ₩7,738 | +3.04% | 11만 |
|---|
| 2026.05.20 | ₩7,416 | ₩7,725 | ₩7,403 | ₩7,671 | +3.44% | 17.6만 |
|---|
| 2026.05.19 | ₩7,617 | ₩7,711 | ₩7,443 | ₩7,470 | -1.94% | 14.5만 |
|---|
| 2026.05.18 | ₩8,114 | ₩8,208 | ₩7,524 | ₩7,617 | -6.12% | 31.1만 |
|---|
| 2026.05.15 | ₩8,355 | ₩8,382 | ₩7,939 | ₩8,127 | -2.73% | 12.3만 |
|---|
| 2026.05.14 | ₩8,422 | ₩8,536 | ₩8,060 | ₩8,529 | +1.27% | 9.5만 |
|---|
| 2026.05.13 | ₩8,328 | ₩8,503 | ₩8,301 | ₩8,395 | +0.81% | 14.5만 |
|---|
| 2026.05.12 | ₩8,529 | ₩8,677 | ₩8,288 | ₩8,476 | -0.63% | 18.6만 |
|---|
| 2026.05.11 | ₩8,462 | ₩8,891 | ₩8,398 | ₩8,650 | +2.22% | 11.8만 |
|---|
| 2026.05.08 | ₩8,717 | ₩8,865 | ₩8,295 | ₩8,476 | -2.77% | 27.7만 |
|---|
| 2026.05.07 | ₩8,637 | ₩8,764 | ₩7,886 | ₩8,757 | +1.40% | 30.9만 |
|---|
| 2026.05.06 | ₩8,503 | ₩8,811 | ₩8,127 | ₩8,744 | +2.84% | 18.5만 |
|---|
| 2026.05.05 | ₩8,234 | ₩8,543 | ₩8,140 | ₩8,382 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩8,261 | ₩8,637 | ₩7,993 | ₩8,114 | -1.79% | 17.6만 |
|---|
| 2026.05.01 | ₩8,100 | ₩8,395 | ₩7,792 | ₩8,288 | +2.32% | 19.3만 |
|---|
| 2026.04.30 | ₩7,993 | ₩8,315 | ₩7,899 | ₩8,114 | +1.51% | 19.6만 |
|---|
| 2026.04.29 | ₩8,234 | ₩8,301 | ₩7,939 | ₩7,993 | -2.93% | 11.4만 |
|---|
| 2026.04.28 | ₩8,422 | ₩8,509 | ₩8,342 | ₩8,342 | -0.96% | 10.3만 |
|---|
| 2026.04.27 | ₩8,422 | ₩8,685 | ₩8,355 | ₩8,476 | +0.64% | 9.7만 |
|---|
| 2026.04.24 | ₩8,315 | ₩8,516 | ₩8,047 | ₩8,489 | +2.10% | 13.1만 |
|---|
| 2026.04.23 | ₩8,664 | ₩8,664 | ₩8,261 | ₩8,342 | -3.72% | 13.1만 |
|---|
| 2026.04.22 | ₩8,664 | ₩8,771 | ₩8,516 | ₩8,677 | +0.15% | 14.2만 |
|---|
| 2026.04.21 | ₩8,798 | ₩8,945 | ₩8,442 | ₩8,610 | -2.13% | 14.3만 |
|---|
| 2026.04.20 | ₩9,187 | ₩9,213 | ₩8,737 | ₩8,798 | -4.23% | 16.2만 |
|---|
| 2026.04.17 | ₩9,052 | ₩9,448 | ₩8,952 | ₩9,187 | +1.48% | 21.2만 |
|---|
| 2026.04.16 | ₩8,798 | ₩8,945 | ₩8,516 | ₩8,878 | +0.91% | 12.9만 |
|---|
| 2026.04.15 | ₩8,744 | ₩8,905 | ₩8,623 | ₩8,824 | +0.92% | 12.4만 |
|---|
| 2026.04.14 | ₩8,449 | ₩8,784 | ₩8,382 | ₩8,771 | +3.81% | 14.2만 |
|---|
| 2026.04.13 | ₩7,966 | ₩8,462 | ₩7,778 | ₩8,449 | +6.06% | 14.3만 |
|---|
| 2026.04.10 | ₩8,261 | ₩8,263 | ₩7,658 | ₩8,033 | -2.76% | 37.3만 |
|---|
| 2026.04.09 | ₩8,315 | ₩8,476 | ₩7,845 | ₩8,288 | -0.32% | 29.3만 |
|---|
| 2026.04.08 | ₩9,227 | ₩9,227 | ₩8,134 | ₩8,301 | -10.03% | 20.9만 |
|---|
| 2026.04.07 | ₩8,811 | ₩8,972 | ₩8,637 | ₩8,784 | -0.30% | 20만 |
|---|
| 2026.04.06 | ₩8,744 | ₩9,200 | ₩8,721 | ₩8,878 | +1.53% | 14.3만 |
|---|
| 2026.04.02 | ₩8,583 | ₩8,731 | ₩8,315 | ₩8,690 | +1.25% | 13.1만 |
|---|
| 2026.04.01 | ₩9,119 | ₩9,409 | ₩8,583 | ₩8,610 | -5.59% | 23.3만 |
|---|
| 2026.03.31 | ₩9,575 | ₩10,018 | ₩8,181 | ₩9,079 | -5.18% | 38.8만 |
|---|
| 2026.03.30 | ₩9,106 | ₩9,388 | ₩8,704 | ₩8,905 | -2.21% | 34.4만 |
|---|
| 2026.03.27 | ₩9,146 | ₩9,265 | ₩8,898 | ₩9,106 | -0.44% | 18.1만 |
|---|
| 2026.03.26 | ₩9,079 | ₩9,401 | ₩9,066 | ₩9,187 | +1.18% | 16.5만 |
|---|
| 2026.03.25 | ₩9,280 | ₩9,629 | ₩9,046 | ₩9,200 | -0.87% | 19.8만 |
|---|
| 2026.03.24 | ₩9,589 | ₩9,763 | ₩9,106 | ₩9,240 | -3.64% | 21만 |
|---|
| 2026.03.23 | ₩9,280 | ₩9,938 | ₩9,280 | ₩9,777 | +5.35% | 31.5만 |
|---|
| 2026.03.20 | ₩9,415 | ₩9,415 | ₩8,945 | ₩9,066 | -3.70% | 28.6만 |
|---|
| 2026.03.19 | ₩9,441 | ₩9,669 | ₩9,093 | ₩9,415 | -0.28% | 25.4만 |
|---|
| 2026.03.18 | ₩9,508 | ₩9,857 | ₩9,213 | ₩9,549 | +0.42% | 35.7만 |
|---|
| 2026.03.17 | ₩9,763 | ₩9,763 | ₩9,388 | ₩9,602 | -1.65% | 22.8만 |
|---|
| 2026.03.16 | ₩9,777 | ₩9,857 | ₩9,428 | ₩9,629 | -1.51% | 22.9만 |
|---|
| 2026.03.13 | ₩9,817 | ₩10,313 | ₩9,361 | ₩9,763 | -0.55% | 24.1만 |
|---|
| 2026.03.12 | ₩10,139 | ₩10,414 | ₩9,669 | ₩9,710 | -4.23% | 39.3만 |
|---|
| 2026.03.11 | ₩10,514 | ₩10,648 | ₩10,179 | ₩10,353 | -1.53% | 11.3만 |
|---|
| 2026.03.10 | ₩10,407 | ₩10,903 | ₩10,407 | ₩10,662 | +2.45% | 19.1만 |
|---|
| 2026.03.09 | ₩10,112 | ₩10,568 | ₩10,031 | ₩10,447 | +3.32% | 11.8만 |
|---|
| 2026.03.06 | ₩10,058 | ₩10,461 | ₩9,938 | ₩10,340 | +2.80% | 16.4만 |
|---|
| 2026.03.05 | ₩10,206 | ₩10,528 | ₩10,058 | ₩10,179 | -0.26% | 20.6만 |
|---|
| 2026.03.04 | ₩10,474 | ₩10,729 | ₩10,058 | ₩10,420 | -0.51% | 13.9만 |
|---|
| 2026.03.03 | ₩10,031 | ₩10,568 | ₩9,817 | ₩10,340 | +3.07% | 19.7만 |
|---|
| 2026.03.02 | ₩10,394 | ₩10,655 | ₩10,179 | ₩10,434 | +0.39% | 19.6만 |
|---|
| 2026.02.27 | ₩10,849 | ₩11,098 | ₩10,608 | ₩10,662 | -1.73% | 26.9만 |
|---|
| 2026.02.26 | ₩11,399 | ₩11,520 | ₩10,769 | ₩11,037 | -3.18% | 26.5만 |
|---|
| 2026.02.25 | ₩11,601 | ₩11,728 | ₩11,346 | ₩11,399 | -1.73% | 15.5만 |
|---|
| 2026.02.24 | ₩11,238 | ₩11,574 | ₩11,098 | ₩11,466 | +2.03% | 17.4만 |
|---|
| 2026.02.23 | ₩11,292 | ₩11,433 | ₩10,903 | ₩11,145 | -1.31% | 9.1만 |
|---|
| 2026.02.20 | ₩11,252 | ₩11,386 | ₩10,863 | ₩11,292 | +0.36% | 18.1만 |
|---|
| 2026.02.19 | ₩11,547 | ₩11,601 | ₩11,185 | ₩11,399 | -1.28% | 14.3만 |
|---|
| 2026.02.18 | ₩11,829 | ₩11,855 | ₩11,332 | ₩11,560 | -2.27% | 13.7만 |
|---|
| 2026.02.17 | ₩11,493 | ₩12,043 | ₩11,379 | ₩11,668 | +1.52% | 22.1만 |
|---|
| 2026.02.13 | ₩11,587 | ₩12,124 | ₩11,366 | ₩11,440 | -1.27% | 20.4만 |
|---|
| 2026.02.12 | ₩11,292 | ₩11,627 | ₩11,051 | ₩11,574 | +2.49% | 20.9만 |
|---|
| 2026.02.11 | ₩11,238 | ₩11,238 | ₩10,729 | ₩11,131 | -0.95% | 8.1만 |
|---|
| 2026.02.10 | ₩10,930 | ₩11,775 | ₩10,782 | ₩11,212 | +2.58% | 29.4만 |
|---|
| 2026.02.09 | ₩10,943 | ₩11,064 | ₩10,380 | ₩10,917 | -0.25% | 11.2만 |
|---|
| 2026.02.06 | ₩10,380 | ₩11,051 | ₩10,166 | ₩10,917 | +5.17% | 16.5만 |
|---|
| 2026.02.05 | ₩10,528 | ₩10,715 | ₩10,018 | ₩10,112 | -3.95% | 14.6만 |
|---|
| 2026.02.04 | ₩11,373 | ₩11,761 | ₩10,461 | ₩10,595 | -6.84% | 20.8만 |
|---|
| 2026.02.03 | ₩10,984 | ₩11,527 | ₩10,689 | ₩11,265 | +2.56% | 20.3만 |
|---|
| 2026.02.02 | ₩10,782 | ₩11,238 | ₩10,662 | ₩10,970 | +1.74% | 12.8만 |
|---|
| 2026.01.30 | ₩11,212 | ₩11,493 | ₩10,595 | ₩10,782 | -3.83% | 22.9만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,574 | ₩10,997 | ₩11,359 | +0.83% | 17.6만 |
|---|
| 2026.01.28 | ₩11,869 | ₩12,070 | ₩11,185 | ₩11,319 | -4.63% | 24.1만 |
|---|
| 2026.01.27 | ₩11,507 | ₩11,869 | ₩11,399 | ₩11,748 | +2.10% | 20만 |
|---|
| 2026.01.26 | ₩11,386 | ₩11,587 | ₩10,689 | ₩11,433 | +0.41% | 19만 |
|---|
| 2026.01.23 | ₩11,198 | ₩11,735 | ₩11,051 | ₩11,413 | +1.92% | 26.8만 |
|---|
| 2026.01.22 | ₩10,729 | ₩11,869 | ₩10,726 | ₩11,171 | +4.12% | 26.1만 |
|---|
| 2026.01.21 | ₩10,072 | ₩10,729 | ₩9,938 | ₩10,689 | +6.13% | 37.5만 |
|---|
| 2026.01.20 | ₩9,964 | ₩10,326 | ₩9,616 | ₩9,951 | -0.13% | 48.2만 |
|---|
| 2026.01.16 | ₩11,466 | ₩11,567 | ₩10,031 | ₩10,159 | -11.40% | 61.5만 |
|---|
| 2026.01.15 | ₩11,507 | ₩11,520 | ₩10,876 | ₩11,453 | -0.47% | 22만 |
|---|
| 2026.01.14 | ₩11,051 | ₩11,587 | ₩10,890 | ₩11,533 | +4.37% | 12만 |
|---|
| 2026.01.13 | ₩10,957 | ₩11,238 | ₩10,568 | ₩11,064 | +0.98% | 12.6만 |
|---|
| 2026.01.12 | ₩10,903 | ₩11,373 | ₩10,554 | ₩10,917 | +0.12% | 16.5만 |
|---|
| 2026.01.09 | ₩11,238 | ₩11,500 | ₩10,903 | ₩10,943 | -2.63% | 13.6만 |
|---|
| 2026.01.08 | ₩11,265 | ₩11,587 | ₩11,131 | ₩11,198 | -0.60% | 11.5만 |
|---|
| 2026.01.07 | ₩11,359 | ₩11,601 | ₩11,131 | ₩11,386 | +0.24% | 14.2만 |
|---|
| 2026.01.06 | ₩11,453 | ₩11,735 | ₩11,260 | ₩11,426 | -0.23% | 47.3만 |
|---|
| 2026.01.05 | ₩10,756 | ₩11,574 | ₩10,702 | ₩11,453 | +6.48% | 34.7만 |
|---|
| 2026.01.02 | ₩10,890 | ₩10,991 | ₩10,373 | ₩10,635 | -2.34% | 15만 |
|---|
| 2025.12.31 | ₩10,756 | ₩10,863 | ₩10,595 | ₩10,675 | -0.75% | 16.7만 |
|---|
| 2025.12.30 | ₩11,091 | ₩11,091 | ₩10,662 | ₩10,796 | -2.66% | 20.3만 |
|---|
| 2025.12.29 | ₩10,943 | ₩11,332 | ₩10,863 | ₩11,104 | +1.47% | 17.8만 |
|---|
| 2025.12.26 | ₩11,265 | ₩11,305 | ₩10,863 | ₩11,037 | -2.02% | 13.1만 |
|---|
| 2025.12.24 | ₩11,171 | ₩11,507 | ₩11,124 | ₩11,359 | +1.68% | 8.9만 |
|---|
| 2025.12.23 | ₩11,198 | ₩11,560 | ₩10,943 | ₩11,198 | 0.00% | 16.4만 |
|---|
| 2025.12.22 | ₩11,466 | ₩11,668 | ₩11,178 | ₩11,319 | -1.29% | 25.7만 |
|---|
| 2025.12.19 | ₩11,185 | ₩11,708 | ₩11,104 | ₩11,373 | +1.68% | 63만 |
|---|
| 2025.12.18 | ₩11,359 | ₩11,359 | ₩10,729 | ₩11,145 | -1.89% | 175.9만 |
|---|
| 2025.12.17 | ₩11,748 | ₩11,802 | ₩10,836 | ₩11,010 | -6.28% | 26.2만 |
|---|
| 2025.12.16 | ₩11,560 | ₩12,003 | ₩11,292 | ₩11,748 | +1.62% | 35.5만 |
|---|
| 2025.12.15 | ₩12,593 | ₩12,767 | ₩11,265 | ₩11,627 | -7.67% | 70.1만 |
|---|
| 2025.12.12 | ₩12,553 | ₩13,599 | ₩12,432 | ₩12,593 | +0.32% | 60.6만 |
|---|
| 2025.12.11 | ₩12,740 | ₩13,062 | ₩12,331 | ₩12,526 | -1.68% | 47.1만 |
|---|
| 2025.12.10 | ₩12,512 | ₩13,974 | ₩11,963 | ₩12,539 | +0.21% | 101.6만 |
|---|
| 2025.12.09 | ₩12,056 | ₩12,539 | ₩11,788 | ₩12,164 | +0.89% | 57.9만 |
|---|
| 2025.12.08 | ₩12,003 | ₩12,043 | ₩11,587 | ₩11,748 | -2.12% | 37.6만 |
|---|
| 2025.12.05 | ₩11,614 | ₩12,016 | ₩11,551 | ₩11,775 | +1.39% | 24.1만 |
|---|
| 2025.12.04 | ₩11,413 | ₩11,909 | ₩10,689 | ₩11,574 | +1.41% | 33.6만 |
|---|
| 2025.12.03 | ₩10,984 | ₩11,533 | ₩10,461 | ₩11,413 | +3.91% | 33.8만 |
|---|
| 2025.12.02 | ₩11,064 | ₩11,265 | ₩10,407 | ₩10,702 | -3.27% | 47.4만 |
|---|
| 2025.12.01 | ₩11,560 | ₩11,560 | ₩10,823 | ₩10,984 | -4.99% | 38.6만 |
|---|
| 2025.11.28 | ₩12,003 | ₩12,284 | ₩11,466 | ₩11,574 | -3.58% | 24만 |
|---|
| 2025.11.26 | ₩12,271 | ₩12,378 | ₩11,802 | ₩12,231 | -0.33% | 82.4만 |
|---|
| 2025.11.25 | ₩10,863 | ₩12,338 | ₩10,695 | ₩12,110 | +11.48% | 96.5만 |
|---|
| 2025.11.24 | ₩10,394 | ₩10,969 | ₩10,098 | ₩10,729 | +3.23% | 35.4만 |
|---|
| 2025.11.21 | ₩9,696 | ₩10,300 | ₩9,468 | ₩10,233 | +5.53% | 78.1만 |
|---|
| 2025.11.20 | ₩9,964 | ₩10,300 | ₩9,669 | ₩9,683 | -2.83% | 51.8만 |
|---|
| 2025.11.19 | ₩9,240 | ₩9,897 | ₩9,119 | ₩9,790 | +5.95% | 81.1만 |
|---|
| 2025.11.18 | ₩8,462 | ₩9,415 | ₩8,315 | ₩9,254 | +9.35% | 67.7만 |
|---|
| 2025.11.17 | ₩7,899 | ₩9,039 | ₩7,778 | ₩8,596 | +8.83% | 102.4만 |
|---|
| 2025.11.14 | ₩7,389 | ₩8,073 | ₩7,175 | ₩7,953 | +7.62% | 64.2만 |
|---|
| 2025.11.13 | ₩7,926 | ₩8,181 | ₩7,054 | ₩7,269 | -8.29% | 76.7만 |
|---|
| 2025.11.12 | ₩8,462 | ₩8,677 | ₩8,167 | ₩8,462 | 0.00% | 38.3만 |
|---|
| 2025.11.11 | ₩8,181 | ₩8,570 | ₩8,053 | ₩8,570 | +4.75% | 27.1만 |
|---|
| 2025.11.10 | ₩8,100 | ₩8,301 | ₩7,953 | ₩8,127 | +0.33% | 25.9만 |
|---|
| 2025.11.07 | ₩8,288 | ₩8,637 | ₩7,778 | ₩7,939 | -4.21% | 38.1만 |
|---|
| 2025.11.06 | ₩8,865 | ₩9,119 | ₩8,248 | ₩8,342 | -5.90% | 31.9만 |
|---|
| 2025.11.05 | ₩9,026 | ₩9,187 | ₩8,871 | ₩8,918 | -1.19% | 21.7만 |
|---|
| 2025.11.04 | ₩9,106 | ₩9,267 | ₩8,918 | ₩8,999 | -1.18% | 22.8만 |
|---|
| 2025.11.03 | ₩9,549 | ₩9,626 | ₩8,932 | ₩9,119 | -4.49% | 30.1만 |
|---|
| 2025.10.31 | ₩9,227 | ₩9,535 | ₩9,227 | ₩9,468 | +2.62% | 17.2만 |
|---|
| 2025.10.30 | ₩9,187 | ₩9,562 | ₩8,994 | ₩9,388 | +2.19% | 29.6만 |
|---|
| 2025.10.29 | ₩9,106 | ₩9,146 | ₩8,905 | ₩8,972 | -1.47% | 20.9만 |
|---|
| 2025.10.28 | ₩9,200 | ₩9,307 | ₩8,999 | ₩9,106 | -1.02% | 13.1만 |
|---|
| 2025.10.27 | ₩9,267 | ₩9,522 | ₩9,083 | ₩9,227 | -0.43% | 26.9만 |
|---|
| 2025.10.24 | ₩9,267 | ₩9,294 | ₩8,985 | ₩9,227 | -0.43% | 31만 |
|---|
| 2025.10.23 | ₩9,052 | ₩9,220 | ₩8,942 | ₩9,066 | +0.15% | 26.9만 |
|---|
| 2025.10.22 | ₩8,851 | ₩9,066 | ₩8,704 | ₩8,999 | +1.67% | 43.3만 |
|---|
| 2025.10.21 | ₩9,079 | ₩9,079 | ₩8,851 | ₩8,878 | -2.22% | 26.8만 |
|---|
| 2025.10.20 | ₩8,918 | ₩9,126 | ₩8,892 | ₩9,079 | +1.80% | 19.1만 |
|---|
| 2025.10.17 | ₩8,918 | ₩9,027 | ₩8,650 | ₩8,824 | -1.05% | 24.4만 |
|---|
| 2025.10.16 | ₩9,455 | ₩9,710 | ₩8,918 | ₩8,959 | -5.25% | 46.7만 |
|---|
| 2025.10.15 | ₩9,254 | ₩9,455 | ₩9,133 | ₩9,455 | +2.17% | 21.2만 |
|---|
| 2025.10.14 | ₩9,441 | ₩9,522 | ₩9,133 | ₩9,187 | -2.70% | 16.6만 |
|---|
| 2025.10.13 | ₩8,918 | ₩9,656 | ₩8,918 | ₩9,468 | +6.17% | 41.1만 |
|---|
| 2025.10.10 | ₩9,347 | ₩9,437 | ₩8,798 | ₩8,905 | -4.73% | 38.2만 |
|---|