시장 데이터를 불러오는 중
전체 종목
디스크 메디슨 과거 주가
Disc Medicine, Inc. - Common Stock · IRON · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Disc Medicine, Inc. - Common Stock · IRON · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,299 | ₩85,091 | ₩80,441 | ₩83,162 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,353 | ₩82,518 | ₩78,016 | ₩81,433 | +0.10% | 84.7만 |
| 2026.10.07 | ₩82,009 | ₩84,381 | ₩80,428 | ₩81,982 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,359 | ₩86,646 | ₩82,157 | ₩82,612 | -3.22% | 142.2만 |
| 2026.10.05 | ₩87,275 | ₩87,858 | ₩84,435 | ₩84,863 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,512 | ₩89,178 | ₩85,507 | ₩86,445 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,463 | ₩88,361 | ₩85,091 | ₩85,239 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,549 | ₩88,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,718 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩87,007 | ₩88,830 | ₩85,828 | ₩88,267 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,873 | ₩88,783 | ₩85,708 | ₩86,994 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,634 | ₩89,634 | ₩86,552 | ₩87,423 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,562 | ₩89,219 | ₩86,177 | ₩89,031 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,845 | ₩92,388 | ₩87,517 | ₩88,562 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,332 | ₩93,520 | ₩90,693 | ₩91,765 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,587 | ₩93,587 | ₩89,989 | ₩91,778 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,636 | ₩93,265 | ₩90,726 | ₩93,172 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,587 | ₩96,575 | ₩91,751 | ₩92,703 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,961 | ₩93,801 | ₩90,438 | ₩91,885 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩92,274 | ₩93,058 | ₩89,406 | ₩90,183 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,882 | ₩94,915 | ₩90,478 | ₩92,354 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩100,046 | ₩100,502 | ₩92,830 | ₩93,882 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,694 | ₩102,632 | ₩98,036 | ₩99,349 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,579 | ₩103,537 | ₩100,823 | ₩102,525 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,793 | ₩106,036 | ₩99,831 | ₩102,967 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,709 | ₩107,215 | ₩104,709 | ₩106,170 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,657 | ₩108,388 | ₩104,890 | ₩106,357 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,451 | ₩108,555 | ₩104,093 | ₩107,269 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩105,272 | ₩107,135 | ₩101,681 | ₩105,419 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩106,116 | ₩107,905 | ₩103,852 | ₩105,393 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,600 | ₩110,820 | ₩106,893 | ₩107,242 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩110,217 | ₩111,483 | ₩108,676 | ₩110,619 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩110,257 | ₩112,066 | ₩109,265 | ₩110,779 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,868 | ₩112,012 | ₩109,573 | ₩110,431 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩107,041 | ₩110,873 | ₩106,304 | ₩108,461 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,532 | ₩107,202 | ₩104,508 | ₩106,947 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,465 | ₩107,396 | ₩105,178 | ₩105,647 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,761 | ₩109,868 | ₩106,652 | ₩107,630 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,759 | ₩109,091 | ₩105,393 | ₩107,470 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩105,232 | ₩107,322 | ₩99,778 | ₩107,269 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,572 | ₩108,073 | ₩104,508 | ₩105,647 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,970 | ₩108,970 | ₩106,404 | ₩107,215 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩109,091 | ₩111,381 | ₩107,148 | ₩107,992 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,915 | ₩109,104 | ₩104,816 | ₩108,823 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,771 | ₩105,567 | ₩101,561 | ₩104,897 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩105,004 | ₩105,580 | ₩102,893 | ₩103,771 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,746 | ₩108,528 | ₩102,605 | ₩103,771 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩105,044 | ₩106,666 | ₩102,766 | ₩105,741 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,619 | ₩105,446 | ₩102,297 | ₩104,254 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,900 | ₩103,637 | ₩100,703 | ₩102,257 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩105,084 | ₩106,284 | ₩100,515 | ₩103,182 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,389 | ₩106,344 | ₩98,532 | ₩106,143 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,778 | ₩100,984 | ₩97,634 | ₩98,719 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,831 | ₩102,378 | ₩95,972 | ₩100,032 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,724 | ₩102,264 | ₩99,443 | ₩99,979 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,512 | ₩102,525 | ₩98,572 | ₩99,322 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,553 | ₩102,002 | ₩96,669 | ₩101,654 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,979 | ₩100,930 | ₩97,721 | ₩99,590 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩99,068 | ₩101,453 | ₩99,014 | ₩101,279 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩102,043 | ₩103,825 | ₩99,416 | ₩99,671 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,339 | ₩102,404 | ₩96,763 | ₩102,043 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩101,185 | ₩102,136 | ₩97,875 | ₩98,451 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩100,006 | ₩102,043 | ₩99,007 | ₩101,868 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩102,123 | ₩103,570 | ₩99,577 | ₩100,515 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,909 | ₩104,501 | ₩96,977 | ₩101,815 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,433 | ₩106,934 | ₩100,488 | ₩102,632 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,679 | ₩109,305 | ₩105,567 | ₩105,781 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,580 | ₩107,496 | ₩103,182 | ₩107,282 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,656 | ₩110,552 | ₩103,590 | ₩106,880 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,820 | ₩103,664 | ₩99,068 | ₩103,195 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,434 | ₩102,739 | ₩99,027 | ₩102,190 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,701 | ₩101,051 | ₩97,145 | ₩100,434 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,434 | ₩101,775 | ₩97,862 | ₩98,009 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,502 | ₩101,480 | ₩95,691 | ₩99,831 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩94,083 | ₩100,502 | ₩93,051 | ₩100,207 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,324 | ₩96,187 | ₩93,105 | ₩94,016 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,900 | ₩97,071 | ₩94,136 | ₩94,297 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩94,163 | ₩97,138 | ₩94,069 | ₩94,404 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,972 | ₩97,594 | ₩94,726 | ₩94,873 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,972 | ₩96,280 | ₩92,850 | ₩94,860 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,962 | ₩96,227 | ₩92,642 | ₩94,083 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,976 | ₩95,034 | ₩91,259 | ₩93,574 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,542 | ₩95,798 | ₩91,363 | ₩93,922 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩91,282 | ₩94,043 | ₩90,632 | ₩91,108 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩90,036 | ₩92,662 | ₩89,808 | ₩91,229 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,867 | ₩94,806 | ₩90,076 | ₩90,116 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,875 | ₩92,488 | ₩87,369 | ₩91,577 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,478 | ₩90,572 | ₩86,659 | ₩88,173 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,485 | ₩96,234 | ₩89,433 | ₩89,781 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,498 | ₩97,600 | ₩94,498 | ₩95,289 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩91,135 | ₩94,471 | ₩89,795 | ₩94,270 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩95,275 | ₩95,275 | ₩90,760 | ₩91,121 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,751 | ₩96,991 | ₩89,781 | ₩96,441 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,597 | ₩96,280 | ₩92,180 | ₩93,225 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,332 | ₩95,389 | ₩92,783 | ₩94,873 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,818 | ₩93,801 | ₩91,818 | ₩93,480 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩90,009 | ₩91,671 | ₩88,763 | ₩91,282 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩90,023 | ₩92,877 | ₩89,312 | ₩89,540 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩89,165 | ₩90,378 | ₩87,758 | ₩89,956 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,954 | ₩90,773 | ₩85,775 | ₩89,822 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,701 | ₩89,755 | ₩85,480 | ₩85,855 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,433 | ₩93,433 | ₩88,147 | ₩89,580 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,783 | ₩95,383 | ₩89,085 | ₩89,594 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,994 | ₩96,950 | ₩91,799 | ₩93,399 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩91,282 | ₩94,304 | ₩89,299 | ₩93,842 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,480 | ₩95,664 | ₩90,947 | ₩91,832 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,475 | ₩97,574 | ₩91,430 | ₩92,770 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,652 | ₩94,203 | ₩90,277 | ₩91,470 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩91,121 | ₩92,059 | ₩88,515 | ₩90,492 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,872 | ₩92,589 | ₩90,425 | ₩91,992 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩91,121 | ₩92,877 | ₩89,386 | ₩90,572 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,540 | ₩93,064 | ₩89,500 | ₩90,639 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,374 | ₩90,612 | ₩87,081 | ₩89,661 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,562 | ₩92,247 | ₩87,443 | ₩88,374 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩89,219 | ₩90,398 | ₩87,932 | ₩88,401 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,341 | ₩93,775 | ₩89,795 | ₩90,130 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,550 | ₩93,560 | ₩91,497 | ₩92,260 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,550 | ₩93,701 | ₩89,929 | ₩92,260 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,868 | ₩94,592 | ₩90,076 | ₩91,550 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩93,118 | ₩95,530 | ₩91,550 | ₩93,413 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,691 | ₩96,428 | ₩91,818 | ₩92,569 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,811 | ₩97,017 | ₩94,565 | ₩95,691 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,699 | ₩96,274 | ₩92,220 | ₩96,173 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,935 | ₩93,949 | ₩92,120 | ₩93,064 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,605 | ₩95,088 | ₩93,399 | ₩94,043 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,684 | ₩94,820 | ₩91,296 | ₩94,445 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,870 | ₩92,615 | ₩87,972 | ₩91,738 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,773 | ₩90,947 | ₩87,718 | ₩88,870 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,709 | ₩90,371 | ₩88,160 | ₩90,183 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,336 | ₩92,274 | ₩88,227 | ₩88,803 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,718 | ₩89,607 | ₩86,351 | ₩89,580 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,895 | ₩89,011 | ₩85,775 | ₩88,200 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩85,051 | ₩88,616 | ₩84,890 | ₩87,343 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,440 | ₩90,451 | ₩84,689 | ₩86,806 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,840 | ₩87,101 | ₩82,800 | ₩85,681 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,557 | ₩83,229 | ₩78,190 | ₩81,446 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,349 | ₩83,530 | ₩80,401 | ₩80,522 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,411 | ₩84,783 | ₩82,036 | ₩83,095 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,540 | ₩84,662 | ₩80,354 | ₩83,818 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩79,061 | ₩80,837 | ₩77,915 | ₩79,879 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,763 | ₩82,076 | ₩78,807 | ₩79,209 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,954 | ₩81,205 | ₩77,842 | ₩77,949 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,316 | ₩80,924 | ₩77,339 | ₩79,289 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩80,254 | ₩80,274 | ₩77,828 | ₩79,242 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,750 | ₩82,626 | ₩79,202 | ₩80,374 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩81,272 | ₩83,678 | ₩80,683 | ₩81,594 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩81,125 | ₩83,805 | ₩79,061 | ₩80,455 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,354 | ₩84,984 | ₩79,919 | ₩80,080 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩87,289 | ₩88,428 | ₩85,373 | ₩85,560 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,426 | ₩88,817 | ₩84,750 | ₩88,683 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,483 | ₩89,982 | ₩82,512 | ₩86,069 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,289 | ₩84,368 | ₩78,914 | ₩81,982 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,741 | ₩82,813 | ₩80,080 | ₩80,857 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩87,141 | ₩87,141 | ₩81,634 | ₩81,875 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,334 | ₩89,098 | ₩85,714 | ₩86,244 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,894 | ₩89,996 | ₩85,574 | ₩89,165 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,438 | ₩90,934 | ₩87,001 | ₩89,272 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,451 | ₩91,376 | ₩87,376 | ₩91,001 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩89,219 | ₩92,944 | ₩87,034 | ₩89,634 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,699 | ₩90,130 | ₩84,729 | ₩88,709 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩83,054 | ₩85,976 | ₩82,478 | ₩85,761 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩84,153 | ₩84,515 | ₩81,018 | ₩82,224 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩85,198 | ₩86,879 | ₩82,967 | ₩84,890 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,440 | ₩89,554 | ₩85,440 | ₩86,404 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,599 | ₩90,143 | ₩74,385 | ₩87,865 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,986 | ₩99,121 | ₩53,601 | ₩74,974 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩97,044 | ₩98,726 | ₩94,605 | ₩96,012 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,716 | ₩101,346 | ₩94,672 | ₩96,468 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,969 | ₩102,029 | ₩97,821 | ₩100,166 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,934 | ₩106,934 | ₩97,299 | ₩98,545 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,719 | ₩108,917 | ₩105,527 | ₩106,826 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,635 | ₩112,468 | ₩104,374 | ₩104,964 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,671 | ₩110,404 | ₩101,842 | ₩109,413 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩108,354 | ₩108,790 | ₩104,053 | ₩106,813 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,686 | ₩108,501 | ₩102,230 | ₩108,073 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,736 | ₩106,398 | ₩101,306 | ₩103,610 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩106,344 | ₩107,255 | ₩104,227 | ₩105,259 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩110,123 | ₩110,123 | ₩105,986 | ₩107,215 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,691 | ₩110,230 | ₩103,624 | ₩110,069 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,917 | ₩105,426 | ₩99,724 | ₩103,905 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,892 | ₩106,505 | ₩101,078 | ₩102,284 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,443 | ₩104,977 | ₩98,847 | ₩104,790 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,880 | ₩100,837 | ₩98,867 | ₩100,354 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,453 | ₩99,269 | ₩92,689 | ₩99,161 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩95,302 | ₩97,915 | ₩94,217 | ₩95,048 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩97,111 | ₩103,275 | ₩94,398 | ₩95,195 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩101,145 | ₩104,682 | ₩100,086 | ₩103,289 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩106,190 | ₩106,190 | ₩100,703 | ₩101,091 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,786 | ₩106,786 | ₩103,195 | ₩105,888 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩106,317 | ₩107,912 | ₩104,294 | ₩104,709 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩107,014 | ₩109,748 | ₩104,522 | ₩106,250 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,374 | ₩108,783 | ₩103,334 | ₩108,461 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,959 | ₩105,044 | ₩102,096 | ₩103,664 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,816 | ₩105,888 | ₩102,907 | ₩105,366 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩105,285 | ₩107,202 | ₩103,061 | ₩105,982 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩103,289 | ₩107,630 | ₩102,914 | ₩106,411 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩104,307 | ₩105,607 | ₩102,163 | ₩103,034 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩108,260 | ₩108,260 | ₩104,347 | ₩104,910 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩107,001 | ₩108,059 | ₩106,880 | ₩107,644 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩107,202 | ₩108,180 | ₩106,277 | ₩107,778 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩106,210 | ₩108,863 | ₩106,156 | ₩106,960 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,885 | ₩109,192 | ₩103,517 | ₩106,585 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩123,148 | ₩123,282 | ₩95,684 | ₩107,255 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,922 | ₩121,828 | ₩117,922 | ₩121,191 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩122,210 | ₩122,746 | ₩116,247 | ₩117,238 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,808 | ₩122,987 | ₩120,823 | ₩122,572 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,496 | ₩124,086 | ₩120,615 | ₩123,282 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,555 | ₩126,639 | ₩122,639 | ₩123,081 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩125,104 | ₩126,565 | ₩121,138 | ₩125,426 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩122,397 | ₩124,863 | ₩121,151 | ₩124,421 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩123,416 | ₩124,474 | ₩120,414 | ₩122,907 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,838 | ₩133,332 | ₩123,121 | ₩123,603 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,426 | ₩128,200 | ₩123,356 | ₩124,970 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩122,237 | ₩126,739 | ₩122,237 | ₩125,680 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,593 | ₩124,113 | ₩116,823 | ₩123,791 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩123,215 | ₩125,057 | ₩119,851 | ₩120,227 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,689 | ₩128,883 | ₩122,371 | ₩122,866 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,659 | ₩126,659 | ₩124,407 | ₩125,104 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,603 | ₩126,136 | ₩122,920 | ₩125,627 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,975 | ₩127,483 | ₩122,773 | ₩123,992 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,560 | ₩130,136 | ₩125,546 | ₩126,109 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩121,071 | ₩127,154 | ₩117,841 | ₩124,086 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩123,416 | ₩126,498 | ₩120,334 | ₩121,071 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩121,111 | ₩124,193 | ₩120,468 | ₩121,593 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,873 | ₩121,540 | ₩117,332 | ₩120,253 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,990 | ₩124,160 | ₩118,230 | ₩120,133 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,582 | ₩121,741 | ₩116,488 | ₩120,535 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,398 | ₩117,721 | ₩111,222 | ₩116,635 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩114,331 | ₩117,392 | ₩114,331 | ₩115,269 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,490 | ₩115,650 | ₩109,580 | ₩115,336 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,969 | ₩115,396 | ₩110,197 | ₩111,999 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,582 | ₩116,582 | ₩111,382 | ₩112,361 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,721 | ₩121,118 | ₩115,510 | ₩116,582 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,947 | ₩118,639 | ₩114,083 | ₩118,337 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩111,235 | ₩116,749 | ₩111,235 | ₩115,322 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,501 | ₩117,252 | ₩111,760 | ₩113,486 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩115,081 | ₩116,582 | ₩113,258 | ₩115,537 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩115,068 | ₩116,501 | ₩113,607 | ₩114,907 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩117,265 | ₩117,265 | ₩112,495 | ₩113,902 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩120,320 | ₩120,320 | ₩116,583 | ₩117,399 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,805 | ₩120,273 | ₩115,805 | ₩120,133 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,424 | ₩114,907 | ₩112,662 | ₩114,746 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,810 | ₩117,185 | ₩111,922 | ₩112,146 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,805 | ₩119,262 | ₩114,759 | ₩116,877 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,759 | ₩118,056 | ₩113,928 | ₩115,470 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,856 | ₩121,825 | ₩114,853 | ₩116,810 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,572 | ₩128,575 | ₩112,401 | ₩120,521 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,455 | ₩104,455 | ₩99,001 | ₩99,644 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩98,223 | ₩104,749 | ₩96,900 | ₩103,155 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,798 | ₩98,532 | ₩95,095 | ₩97,821 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩94,083 | ₩96,897 | ₩93,138 | ₩96,428 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,485 | ₩94,987 | ₩92,220 | ₩93,667 | -0.87% | 31.1만 |
|---|