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 | ₩81,076 | ₩84,858 | ₩80,221 | ₩82,934 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,130 | ₩82,292 | ₩77,802 | ₩81,210 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,785 | ₩84,150 | ₩80,208 | ₩81,758 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,125 | ₩86,408 | ₩81,932 | ₩82,386 | -3.22% | 142.2만 |
| 2026.10.05 | ₩87,036 | ₩87,618 | ₩84,203 | ₩84,631 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,275 | ₩88,934 | ₩85,272 | ₩86,208 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,224 | ₩88,119 | ₩84,858 | ₩85,005 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,306 | ₩88,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,477 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,769 | ₩88,587 | ₩85,593 | ₩88,025 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,636 | ₩88,540 | ₩85,473 | ₩86,756 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,388 | ₩89,388 | ₩86,315 | ₩87,183 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,319 | ₩88,974 | ₩85,941 | ₩88,787 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,593 | ₩92,135 | ₩87,277 | ₩88,319 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,077 | ₩93,264 | ₩90,444 | ₩91,513 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,331 | ₩93,331 | ₩89,743 | ₩91,527 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,382 | ₩93,010 | ₩90,478 | ₩92,916 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,331 | ₩96,311 | ₩91,500 | ₩92,449 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,711 | ₩93,545 | ₩90,190 | ₩91,634 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩92,021 | ₩92,803 | ₩89,161 | ₩89,936 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,625 | ₩94,655 | ₩90,230 | ₩92,101 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,772 | ₩100,226 | ₩92,576 | ₩93,625 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,416 | ₩102,351 | ₩97,767 | ₩99,077 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,298 | ₩103,253 | ₩100,547 | ₩102,244 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,511 | ₩105,745 | ₩99,558 | ₩102,685 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,422 | ₩106,921 | ₩104,422 | ₩105,879 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,362 | ₩108,091 | ₩104,603 | ₩106,066 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,160 | ₩108,258 | ₩103,808 | ₩106,975 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩104,984 | ₩106,841 | ₩101,402 | ₩105,131 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,826 | ₩107,610 | ₩103,567 | ₩105,104 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,300 | ₩110,516 | ₩106,601 | ₩106,948 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,915 | ₩111,178 | ₩108,378 | ₩110,316 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩109,955 | ₩111,759 | ₩108,966 | ₩110,476 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,567 | ₩111,705 | ₩109,273 | ₩110,129 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,748 | ₩110,570 | ₩106,013 | ₩108,164 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,240 | ₩106,908 | ₩104,222 | ₩106,654 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,173 | ₩107,102 | ₩104,890 | ₩105,358 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,460 | ₩109,567 | ₩106,360 | ₩107,336 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,467 | ₩108,792 | ₩105,104 | ₩107,175 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩104,944 | ₩107,028 | ₩99,505 | ₩106,975 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,280 | ₩107,777 | ₩104,222 | ₩105,358 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,672 | ₩108,672 | ₩106,113 | ₩106,921 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,792 | ₩111,076 | ₩106,855 | ₩107,696 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,625 | ₩108,806 | ₩104,529 | ₩108,525 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,487 | ₩105,278 | ₩101,283 | ₩104,609 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,716 | ₩105,291 | ₩102,612 | ₩103,487 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,454 | ₩108,231 | ₩102,324 | ₩103,487 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,756 | ₩106,373 | ₩102,485 | ₩105,451 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,338 | ₩105,157 | ₩102,017 | ₩103,968 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,618 | ₩103,353 | ₩100,427 | ₩101,977 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,797 | ₩105,993 | ₩100,240 | ₩102,899 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,117 | ₩106,053 | ₩98,262 | ₩105,852 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,505 | ₩100,707 | ₩97,366 | ₩98,449 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,558 | ₩102,097 | ₩95,709 | ₩99,759 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,451 | ₩101,984 | ₩99,171 | ₩99,705 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,231 | ₩102,244 | ₩98,302 | ₩99,050 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,286 | ₩101,723 | ₩96,404 | ₩101,376 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,705 | ₩100,654 | ₩97,453 | ₩99,318 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,796 | ₩101,175 | ₩98,743 | ₩101,001 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,763 | ₩103,540 | ₩99,144 | ₩99,398 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,072 | ₩102,124 | ₩96,498 | ₩101,763 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,908 | ₩101,857 | ₩97,607 | ₩98,182 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,732 | ₩101,763 | ₩98,736 | ₩101,589 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,843 | ₩103,286 | ₩99,304 | ₩100,240 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,629 | ₩104,215 | ₩96,712 | ₩101,536 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,144 | ₩106,641 | ₩100,213 | ₩102,351 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,387 | ₩109,006 | ₩105,278 | ₩105,491 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,291 | ₩107,202 | ₩102,899 | ₩106,988 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,369 | ₩110,249 | ₩103,307 | ₩106,587 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,538 | ₩103,380 | ₩98,796 | ₩102,912 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,159 | ₩102,458 | ₩98,756 | ₩101,910 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,433 | ₩100,774 | ₩96,879 | ₩100,159 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,159 | ₩101,496 | ₩97,594 | ₩97,741 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,226 | ₩101,202 | ₩95,429 | ₩99,558 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,825 | ₩100,226 | ₩92,796 | ₩99,932 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,066 | ₩95,923 | ₩92,850 | ₩93,758 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,640 | ₩96,805 | ₩93,879 | ₩94,039 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,905 | ₩96,872 | ₩93,812 | ₩94,146 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,709 | ₩97,326 | ₩94,467 | ₩94,614 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,709 | ₩96,017 | ₩92,596 | ₩94,600 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,705 | ₩95,963 | ₩92,389 | ₩93,825 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,718 | ₩94,774 | ₩91,009 | ₩93,317 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,288 | ₩95,536 | ₩91,112 | ₩93,665 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩91,032 | ₩93,785 | ₩90,384 | ₩90,858 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,789 | ₩92,409 | ₩89,562 | ₩90,979 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,618 | ₩94,547 | ₩89,829 | ₩89,870 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,629 | ₩92,235 | ₩87,130 | ₩91,326 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,230 | ₩90,324 | ₩86,422 | ₩87,932 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,226 | ₩95,970 | ₩89,188 | ₩89,535 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,239 | ₩97,333 | ₩94,239 | ₩95,028 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,885 | ₩94,213 | ₩89,549 | ₩94,012 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩95,014 | ₩95,014 | ₩90,511 | ₩90,872 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,500 | ₩96,725 | ₩89,535 | ₩96,177 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,335 | ₩96,017 | ₩91,928 | ₩92,970 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,077 | ₩95,128 | ₩92,529 | ₩94,614 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,567 | ₩93,545 | ₩91,567 | ₩93,224 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,763 | ₩91,420 | ₩88,520 | ₩91,032 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,776 | ₩92,622 | ₩89,068 | ₩89,295 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,921 | ₩90,130 | ₩87,518 | ₩89,709 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,716 | ₩90,524 | ₩85,540 | ₩89,576 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,455 | ₩89,509 | ₩85,246 | ₩85,620 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,177 | ₩93,177 | ₩87,905 | ₩89,335 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,529 | ₩95,121 | ₩88,841 | ₩89,348 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,734 | ₩96,685 | ₩91,548 | ₩93,144 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩91,032 | ₩94,046 | ₩89,054 | ₩93,585 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,224 | ₩95,402 | ₩90,698 | ₩91,580 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,222 | ₩97,306 | ₩91,179 | ₩92,516 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,404 | ₩93,945 | ₩90,030 | ₩91,219 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,872 | ₩91,807 | ₩88,273 | ₩90,244 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,620 | ₩92,335 | ₩90,177 | ₩91,740 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,872 | ₩92,622 | ₩89,141 | ₩90,324 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,295 | ₩92,810 | ₩89,255 | ₩90,391 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,132 | ₩90,364 | ₩86,843 | ₩89,415 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,319 | ₩91,994 | ₩87,204 | ₩88,132 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩88,974 | ₩90,150 | ₩87,691 | ₩88,159 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,088 | ₩93,518 | ₩89,549 | ₩89,883 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,299 | ₩93,304 | ₩91,246 | ₩92,008 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,299 | ₩93,444 | ₩89,682 | ₩92,008 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,611 | ₩94,333 | ₩89,829 | ₩91,299 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,863 | ₩95,268 | ₩91,299 | ₩93,157 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,429 | ₩96,164 | ₩91,567 | ₩92,315 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,549 | ₩96,752 | ₩94,306 | ₩95,429 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,440 | ₩96,010 | ₩91,968 | ₩95,910 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,678 | ₩93,691 | ₩91,867 | ₩92,810 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,346 | ₩94,827 | ₩93,144 | ₩93,785 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,433 | ₩94,560 | ₩91,046 | ₩94,186 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,627 | ₩92,362 | ₩87,731 | ₩91,487 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,524 | ₩90,698 | ₩87,477 | ₩88,627 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,466 | ₩90,123 | ₩87,918 | ₩89,936 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,086 | ₩92,021 | ₩87,985 | ₩88,560 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,477 | ₩89,362 | ₩86,114 | ₩89,335 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,660 | ₩88,767 | ₩85,540 | ₩87,959 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,818 | ₩88,373 | ₩84,658 | ₩87,103 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,206 | ₩90,204 | ₩84,457 | ₩86,569 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,613 | ₩86,863 | ₩82,573 | ₩85,446 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,339 | ₩83,001 | ₩77,976 | ₩81,223 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,121 | ₩83,301 | ₩80,181 | ₩80,301 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,186 | ₩84,551 | ₩81,811 | ₩82,867 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,317 | ₩84,431 | ₩80,134 | ₩83,589 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,845 | ₩80,615 | ₩77,702 | ₩79,660 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,542 | ₩81,851 | ₩78,591 | ₩78,992 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,738 | ₩80,983 | ₩77,629 | ₩77,735 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,099 | ₩80,702 | ₩77,127 | ₩79,072 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩80,034 | ₩80,054 | ₩77,615 | ₩79,025 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,528 | ₩82,399 | ₩78,985 | ₩80,154 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩81,050 | ₩83,448 | ₩80,462 | ₩81,370 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,903 | ₩83,575 | ₩78,845 | ₩80,234 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,123 | ₩84,751 | ₩79,700 | ₩79,860 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩87,050 | ₩88,186 | ₩85,139 | ₩85,326 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,192 | ₩88,573 | ₩84,517 | ₩88,440 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,255 | ₩89,736 | ₩82,286 | ₩85,834 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,072 | ₩84,137 | ₩78,698 | ₩81,758 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,517 | ₩82,586 | ₩79,860 | ₩80,635 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,903 | ₩86,903 | ₩81,410 | ₩81,651 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,092 | ₩88,854 | ₩85,480 | ₩86,007 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,656 | ₩89,749 | ₩85,339 | ₩88,921 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,190 | ₩90,685 | ₩86,763 | ₩89,028 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,204 | ₩91,126 | ₩87,137 | ₩90,752 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩88,974 | ₩92,689 | ₩86,796 | ₩89,388 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,462 | ₩89,883 | ₩84,497 | ₩88,466 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,827 | ₩85,740 | ₩82,252 | ₩85,526 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,923 | ₩84,284 | ₩80,796 | ₩81,998 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩84,965 | ₩86,641 | ₩82,740 | ₩84,658 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,206 | ₩89,308 | ₩85,206 | ₩86,168 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,395 | ₩89,896 | ₩74,181 | ₩87,624 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,723 | ₩98,850 | ₩53,454 | ₩74,769 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,778 | ₩98,456 | ₩94,346 | ₩95,749 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,440 | ₩101,068 | ₩94,413 | ₩96,204 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,701 | ₩101,750 | ₩97,554 | ₩99,892 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,641 | ₩106,641 | ₩97,032 | ₩98,275 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,427 | ₩108,619 | ₩105,238 | ₩106,534 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,338 | ₩112,160 | ₩104,088 | ₩104,676 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,376 | ₩110,102 | ₩101,563 | ₩109,113 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩108,057 | ₩108,492 | ₩103,768 | ₩106,520 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,404 | ₩108,204 | ₩101,950 | ₩107,777 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,449 | ₩106,106 | ₩101,028 | ₩103,327 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩106,053 | ₩106,961 | ₩103,941 | ₩104,970 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,821 | ₩109,821 | ₩105,696 | ₩106,921 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,407 | ₩109,928 | ₩103,340 | ₩109,768 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,641 | ₩105,137 | ₩99,451 | ₩103,621 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,607 | ₩106,213 | ₩100,801 | ₩102,004 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,171 | ₩104,690 | ₩98,576 | ₩104,503 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,609 | ₩100,560 | ₩98,596 | ₩100,079 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,197 | ₩98,997 | ₩92,435 | ₩98,890 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩95,041 | ₩97,647 | ₩93,959 | ₩94,787 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,845 | ₩102,992 | ₩94,139 | ₩94,934 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,868 | ₩104,396 | ₩99,812 | ₩103,006 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,899 | ₩105,899 | ₩100,427 | ₩100,814 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,494 | ₩106,494 | ₩102,912 | ₩105,598 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩106,026 | ₩107,616 | ₩104,008 | ₩104,422 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,721 | ₩109,447 | ₩104,235 | ₩105,959 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,088 | ₩108,485 | ₩103,051 | ₩108,164 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,674 | ₩104,756 | ₩101,817 | ₩103,380 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,529 | ₩105,598 | ₩102,625 | ₩105,077 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩104,997 | ₩106,908 | ₩102,779 | ₩105,692 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩103,006 | ₩107,336 | ₩102,632 | ₩106,120 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩104,021 | ₩105,318 | ₩101,883 | ₩102,752 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩107,964 | ₩107,964 | ₩104,062 | ₩104,623 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,708 | ₩107,763 | ₩106,587 | ₩107,349 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,908 | ₩107,884 | ₩105,986 | ₩107,483 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,919 | ₩108,565 | ₩105,866 | ₩106,667 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,590 | ₩108,892 | ₩103,233 | ₩106,293 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,811 | ₩122,944 | ₩95,422 | ₩106,961 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,599 | ₩121,494 | ₩117,599 | ₩120,859 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,875 | ₩122,410 | ₩115,928 | ₩116,917 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,474 | ₩122,650 | ₩120,492 | ₩122,236 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,158 | ₩123,746 | ₩120,285 | ₩122,944 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,214 | ₩126,292 | ₩122,303 | ₩122,744 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,762 | ₩126,218 | ₩120,806 | ₩125,082 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩122,062 | ₩124,521 | ₩120,819 | ₩124,080 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩123,078 | ₩124,134 | ₩120,084 | ₩122,570 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,488 | ₩132,967 | ₩122,784 | ₩123,265 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,082 | ₩127,849 | ₩123,018 | ₩124,628 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,902 | ₩126,392 | ₩121,902 | ₩125,336 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,260 | ₩123,773 | ₩116,503 | ₩123,452 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,877 | ₩124,715 | ₩119,523 | ₩119,897 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,347 | ₩128,530 | ₩122,035 | ₩122,530 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,312 | ₩126,312 | ₩124,067 | ₩124,762 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,265 | ₩125,791 | ₩122,583 | ₩125,283 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,630 | ₩127,134 | ₩122,436 | ₩123,652 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,216 | ₩129,780 | ₩125,203 | ₩125,764 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,739 | ₩126,806 | ₩117,519 | ₩123,746 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩123,078 | ₩126,151 | ₩120,004 | ₩120,739 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,779 | ₩123,853 | ₩120,138 | ₩121,260 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,548 | ₩121,207 | ₩117,011 | ₩119,924 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,659 | ₩123,820 | ₩117,906 | ₩119,804 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,262 | ₩121,407 | ₩116,169 | ₩120,205 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,084 | ₩117,398 | ₩110,917 | ₩116,316 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩114,017 | ₩117,071 | ₩114,017 | ₩114,953 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,184 | ₩115,334 | ₩109,280 | ₩115,020 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,657 | ₩115,080 | ₩109,895 | ₩111,692 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,262 | ₩116,262 | ₩111,077 | ₩112,053 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,398 | ₩120,786 | ₩115,193 | ₩116,262 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,632 | ₩118,314 | ₩113,770 | ₩118,013 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,930 | ₩116,429 | ₩110,930 | ₩115,006 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,182 | ₩116,931 | ₩111,454 | ₩113,175 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,766 | ₩116,262 | ₩112,948 | ₩115,220 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,752 | ₩116,182 | ₩113,296 | ₩114,592 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩116,944 | ₩116,944 | ₩112,187 | ₩113,590 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩119,991 | ₩119,991 | ₩116,264 | ₩117,078 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,487 | ₩119,944 | ₩115,487 | ₩119,804 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,111 | ₩114,592 | ₩112,354 | ₩114,432 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,490 | ₩116,864 | ₩111,616 | ₩111,839 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,487 | ₩118,935 | ₩114,445 | ₩116,556 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,445 | ₩117,732 | ₩113,616 | ₩115,153 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,525 | ₩121,492 | ₩114,539 | ₩116,490 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,258 | ₩128,223 | ₩112,093 | ₩120,191 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,168 | ₩104,168 | ₩98,730 | ₩99,371 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩97,954 | ₩104,462 | ₩96,634 | ₩102,872 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,536 | ₩98,262 | ₩94,834 | ₩97,554 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,825 | ₩96,631 | ₩92,883 | ₩96,164 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,226 | ₩94,727 | ₩91,968 | ₩93,411 | -0.87% | 31.1만 |
|---|