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 | ₩81,023 | ₩84,802 | ₩80,168 | ₩82,879 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,076 | ₩82,238 | ₩77,751 | ₩81,157 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,731 | ₩84,095 | ₩80,155 | ₩81,704 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,069 | ₩86,351 | ₩81,878 | ₩82,332 | -3.22% | 142.2만 |
| 2026.10.05 | ₩86,979 | ₩87,560 | ₩84,148 | ₩84,575 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,218 | ₩88,876 | ₩85,216 | ₩86,151 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,166 | ₩88,061 | ₩84,802 | ₩84,949 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,248 | ₩88,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,420 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,712 | ₩88,528 | ₩85,537 | ₩87,967 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,579 | ₩88,482 | ₩85,417 | ₩86,699 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,330 | ₩89,330 | ₩86,258 | ₩87,126 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,261 | ₩88,916 | ₩85,884 | ₩88,729 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,533 | ₩92,074 | ₩87,220 | ₩88,261 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,015 | ₩93,202 | ₩90,385 | ₩91,453 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,269 | ₩93,269 | ₩89,683 | ₩91,466 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,321 | ₩92,949 | ₩90,418 | ₩92,855 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,269 | ₩96,247 | ₩91,440 | ₩92,388 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,652 | ₩93,483 | ₩90,131 | ₩91,573 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩91,960 | ₩92,742 | ₩89,103 | ₩89,877 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,563 | ₩94,593 | ₩90,171 | ₩92,041 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,706 | ₩100,160 | ₩92,515 | ₩93,563 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,349 | ₩102,284 | ₩97,703 | ₩99,012 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,230 | ₩103,185 | ₩100,481 | ₩102,177 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,444 | ₩105,676 | ₩99,493 | ₩102,618 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,354 | ₩106,851 | ₩104,354 | ₩105,809 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,292 | ₩108,019 | ₩104,534 | ₩105,996 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,090 | ₩108,186 | ₩103,739 | ₩106,904 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩104,915 | ₩106,771 | ₩101,335 | ₩105,061 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,756 | ₩107,539 | ₩103,499 | ₩105,035 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,228 | ₩110,443 | ₩106,530 | ₩106,878 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,842 | ₩111,104 | ₩108,307 | ₩110,243 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩109,882 | ₩111,685 | ₩108,894 | ₩110,403 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,495 | ₩111,632 | ₩109,201 | ₩110,056 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,677 | ₩110,497 | ₩105,943 | ₩108,093 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,170 | ₩106,838 | ₩104,153 | ₩106,584 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,103 | ₩107,031 | ₩104,821 | ₩105,288 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,388 | ₩109,495 | ₩106,290 | ₩107,265 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,397 | ₩108,721 | ₩105,035 | ₩107,105 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩104,874 | ₩106,958 | ₩99,439 | ₩106,904 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,210 | ₩107,706 | ₩104,153 | ₩105,288 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,600 | ₩108,600 | ₩106,043 | ₩106,851 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,721 | ₩111,003 | ₩106,784 | ₩107,626 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,556 | ₩108,734 | ₩104,460 | ₩108,454 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,419 | ₩105,208 | ₩101,217 | ₩104,541 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,647 | ₩105,222 | ₩102,544 | ₩103,419 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,384 | ₩108,160 | ₩102,257 | ₩103,419 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,687 | ₩106,303 | ₩102,417 | ₩105,382 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,270 | ₩105,088 | ₩101,950 | ₩103,900 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,551 | ₩103,285 | ₩100,361 | ₩101,910 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,728 | ₩105,923 | ₩100,174 | ₩102,831 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,052 | ₩105,983 | ₩98,197 | ₩105,783 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,439 | ₩100,641 | ₩97,302 | ₩98,384 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,493 | ₩102,030 | ₩95,646 | ₩99,693 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,386 | ₩101,916 | ₩99,105 | ₩99,639 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,163 | ₩102,177 | ₩98,237 | ₩98,985 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,222 | ₩101,656 | ₩96,341 | ₩101,309 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,639 | ₩100,588 | ₩97,389 | ₩99,252 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,731 | ₩101,108 | ₩98,678 | ₩100,935 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,696 | ₩103,472 | ₩99,079 | ₩99,332 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,009 | ₩102,057 | ₩96,434 | ₩101,696 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,841 | ₩101,790 | ₩97,543 | ₩98,117 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,666 | ₩101,696 | ₩98,671 | ₩101,522 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,776 | ₩103,218 | ₩99,239 | ₩100,174 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,562 | ₩104,147 | ₩96,648 | ₩101,469 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,075 | ₩106,571 | ₩100,147 | ₩102,284 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,317 | ₩108,934 | ₩105,208 | ₩105,422 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,222 | ₩107,131 | ₩102,831 | ₩106,918 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,300 | ₩110,176 | ₩103,239 | ₩106,517 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,471 | ₩103,312 | ₩98,731 | ₩102,845 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,093 | ₩102,390 | ₩98,691 | ₩101,843 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,369 | ₩100,708 | ₩96,815 | ₩100,093 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,093 | ₩101,429 | ₩97,529 | ₩97,676 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,160 | ₩101,135 | ₩95,366 | ₩99,493 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,763 | ₩100,160 | ₩92,735 | ₩99,866 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,004 | ₩95,860 | ₩92,788 | ₩93,697 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,578 | ₩96,741 | ₩93,817 | ₩93,977 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,843 | ₩96,808 | ₩93,750 | ₩94,084 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,646 | ₩97,262 | ₩94,404 | ₩94,551 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,646 | ₩95,954 | ₩92,535 | ₩94,538 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,643 | ₩95,900 | ₩92,328 | ₩93,763 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,657 | ₩94,712 | ₩90,950 | ₩93,256 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,228 | ₩95,473 | ₩91,052 | ₩93,603 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩90,972 | ₩93,723 | ₩90,325 | ₩90,799 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,730 | ₩92,348 | ₩89,503 | ₩90,919 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,558 | ₩94,485 | ₩89,770 | ₩89,810 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,570 | ₩92,174 | ₩87,073 | ₩91,266 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,171 | ₩90,264 | ₩86,365 | ₩87,874 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,164 | ₩95,907 | ₩89,129 | ₩89,476 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,177 | ₩97,269 | ₩94,177 | ₩94,965 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,825 | ₩94,151 | ₩89,490 | ₩93,950 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩94,952 | ₩94,952 | ₩90,451 | ₩90,812 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,440 | ₩96,661 | ₩89,476 | ₩96,114 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,272 | ₩95,954 | ₩91,867 | ₩92,909 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,015 | ₩95,065 | ₩92,468 | ₩94,551 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,506 | ₩93,483 | ₩91,506 | ₩93,162 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,704 | ₩91,360 | ₩88,462 | ₩90,972 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,717 | ₩92,561 | ₩89,009 | ₩89,236 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,862 | ₩90,071 | ₩87,460 | ₩89,650 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,659 | ₩90,465 | ₩85,483 | ₩89,517 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,396 | ₩89,450 | ₩85,190 | ₩85,564 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,116 | ₩93,116 | ₩87,847 | ₩89,276 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,468 | ₩95,059 | ₩88,782 | ₩89,290 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,671 | ₩96,621 | ₩91,488 | ₩93,082 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩90,972 | ₩93,984 | ₩88,996 | ₩93,523 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,162 | ₩95,339 | ₩90,638 | ₩91,520 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,161 | ₩97,242 | ₩91,119 | ₩92,455 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,345 | ₩93,884 | ₩89,971 | ₩91,159 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,812 | ₩91,747 | ₩88,214 | ₩90,184 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,560 | ₩92,274 | ₩90,118 | ₩91,680 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,812 | ₩92,561 | ₩89,083 | ₩90,264 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,236 | ₩92,748 | ₩89,196 | ₩90,331 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,074 | ₩90,304 | ₩86,786 | ₩89,356 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,261 | ₩91,934 | ₩87,146 | ₩88,074 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩88,916 | ₩90,091 | ₩87,634 | ₩88,101 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,027 | ₩93,456 | ₩89,490 | ₩89,824 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,239 | ₩93,243 | ₩91,186 | ₩91,947 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,239 | ₩93,383 | ₩89,623 | ₩91,947 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,550 | ₩94,271 | ₩89,770 | ₩91,239 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,802 | ₩95,206 | ₩91,239 | ₩93,096 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,366 | ₩96,100 | ₩91,506 | ₩92,254 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,486 | ₩96,688 | ₩94,244 | ₩95,366 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,378 | ₩95,947 | ₩91,907 | ₩95,847 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,616 | ₩93,630 | ₩91,807 | ₩92,748 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,284 | ₩94,765 | ₩93,082 | ₩93,723 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,373 | ₩94,498 | ₩90,986 | ₩94,124 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,568 | ₩92,301 | ₩87,674 | ₩91,426 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,465 | ₩90,638 | ₩87,420 | ₩88,568 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,408 | ₩90,064 | ₩87,861 | ₩89,877 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,026 | ₩91,960 | ₩87,927 | ₩88,502 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,420 | ₩89,303 | ₩86,058 | ₩89,276 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,604 | ₩88,709 | ₩85,483 | ₩87,901 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,762 | ₩88,315 | ₩84,602 | ₩87,046 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,150 | ₩90,144 | ₩84,402 | ₩86,512 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,559 | ₩86,806 | ₩82,519 | ₩85,390 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,287 | ₩82,946 | ₩77,925 | ₩81,170 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,066 | ₩83,247 | ₩80,128 | ₩80,248 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,131 | ₩84,495 | ₩81,757 | ₩82,812 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,263 | ₩84,375 | ₩80,081 | ₩83,534 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,793 | ₩80,562 | ₩77,651 | ₩79,607 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,489 | ₩81,798 | ₩78,539 | ₩78,940 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,686 | ₩80,929 | ₩77,577 | ₩77,684 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,046 | ₩80,649 | ₩77,077 | ₩79,020 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩79,981 | ₩80,001 | ₩77,564 | ₩78,973 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,475 | ₩82,345 | ₩78,933 | ₩80,101 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩80,996 | ₩83,393 | ₩80,409 | ₩81,317 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,849 | ₩83,520 | ₩78,793 | ₩80,182 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,068 | ₩84,696 | ₩79,647 | ₩79,808 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩86,993 | ₩88,128 | ₩85,083 | ₩85,270 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,136 | ₩88,515 | ₩84,462 | ₩88,381 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,200 | ₩89,677 | ₩82,232 | ₩85,777 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,020 | ₩84,081 | ₩78,646 | ₩81,704 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,464 | ₩82,532 | ₩79,808 | ₩80,582 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,846 | ₩86,846 | ₩81,357 | ₩81,597 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,034 | ₩88,795 | ₩85,423 | ₩85,951 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,599 | ₩89,690 | ₩85,283 | ₩88,862 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,131 | ₩90,625 | ₩86,705 | ₩88,969 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,144 | ₩91,066 | ₩87,079 | ₩90,692 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩88,916 | ₩92,628 | ₩86,739 | ₩89,330 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,405 | ₩89,824 | ₩84,442 | ₩88,408 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,772 | ₩85,684 | ₩82,198 | ₩85,470 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,868 | ₩84,228 | ₩80,743 | ₩81,944 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩84,909 | ₩86,584 | ₩82,686 | ₩84,602 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,150 | ₩89,249 | ₩85,150 | ₩86,111 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,346 | ₩89,837 | ₩74,132 | ₩87,567 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,660 | ₩98,785 | ₩53,419 | ₩74,720 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,715 | ₩98,391 | ₩94,284 | ₩95,686 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,374 | ₩101,002 | ₩94,351 | ₩96,140 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,636 | ₩101,683 | ₩97,489 | ₩99,826 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,571 | ₩106,571 | ₩96,968 | ₩98,210 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,357 | ₩108,547 | ₩105,168 | ₩106,464 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,267 | ₩112,086 | ₩104,020 | ₩104,607 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,305 | ₩110,029 | ₩101,496 | ₩109,041 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩107,986 | ₩108,420 | ₩103,699 | ₩106,450 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,337 | ₩108,133 | ₩101,883 | ₩107,706 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,380 | ₩106,036 | ₩100,962 | ₩103,259 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩105,983 | ₩106,891 | ₩103,873 | ₩104,901 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,749 | ₩109,749 | ₩105,626 | ₩106,851 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,339 | ₩109,856 | ₩103,272 | ₩109,696 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,574 | ₩105,068 | ₩99,386 | ₩103,552 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,539 | ₩106,143 | ₩100,735 | ₩101,936 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,105 | ₩104,621 | ₩98,511 | ₩104,434 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,544 | ₩100,494 | ₩98,531 | ₩100,013 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,136 | ₩98,932 | ₩92,374 | ₩98,825 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩94,979 | ₩97,583 | ₩93,897 | ₩94,725 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,782 | ₩102,925 | ₩94,077 | ₩94,872 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,801 | ₩104,327 | ₩99,746 | ₩102,938 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,829 | ₩105,829 | ₩100,361 | ₩100,748 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,424 | ₩106,424 | ₩102,845 | ₩105,529 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩105,956 | ₩107,545 | ₩103,940 | ₩104,354 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,651 | ₩109,375 | ₩104,167 | ₩105,889 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,020 | ₩108,413 | ₩102,983 | ₩108,093 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,606 | ₩104,687 | ₩101,749 | ₩103,312 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,460 | ₩105,529 | ₩102,557 | ₩105,008 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩104,928 | ₩106,838 | ₩102,711 | ₩105,622 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩102,938 | ₩107,265 | ₩102,564 | ₩106,050 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩103,953 | ₩105,248 | ₩101,816 | ₩102,684 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩107,893 | ₩107,893 | ₩103,993 | ₩104,554 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,637 | ₩107,692 | ₩106,517 | ₩107,278 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,838 | ₩107,812 | ₩105,916 | ₩107,412 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,849 | ₩108,494 | ₩105,796 | ₩106,597 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,519 | ₩108,821 | ₩103,165 | ₩106,223 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,730 | ₩122,863 | ₩95,359 | ₩106,891 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,521 | ₩121,414 | ₩117,521 | ₩120,780 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,795 | ₩122,329 | ₩115,852 | ₩116,840 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,394 | ₩122,569 | ₩120,413 | ₩122,155 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,077 | ₩123,665 | ₩120,206 | ₩122,863 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,132 | ₩126,209 | ₩122,222 | ₩122,663 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,679 | ₩126,135 | ₩120,726 | ₩125,000 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩121,982 | ₩124,439 | ₩120,740 | ₩123,998 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩122,997 | ₩124,052 | ₩120,005 | ₩122,489 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,404 | ₩132,879 | ₩122,703 | ₩123,184 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,000 | ₩127,764 | ₩122,937 | ₩124,546 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,822 | ₩126,309 | ₩121,822 | ₩125,254 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,181 | ₩123,691 | ₩116,426 | ₩123,371 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,796 | ₩124,633 | ₩119,444 | ₩119,818 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,265 | ₩128,446 | ₩121,955 | ₩122,449 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,229 | ₩126,229 | ₩123,985 | ₩124,679 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,184 | ₩125,708 | ₩122,503 | ₩125,200 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,548 | ₩127,050 | ₩122,356 | ₩123,571 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,134 | ₩129,694 | ₩125,120 | ₩125,681 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,660 | ₩126,723 | ₩117,441 | ₩123,665 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩122,997 | ₩126,068 | ₩119,925 | ₩120,660 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,700 | ₩123,771 | ₩120,059 | ₩121,181 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,470 | ₩121,127 | ₩116,934 | ₩119,845 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,580 | ₩123,738 | ₩117,829 | ₩119,725 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,186 | ₩121,327 | ₩116,092 | ₩120,126 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,009 | ₩117,321 | ₩110,844 | ₩116,239 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩113,942 | ₩116,994 | ₩113,942 | ₩114,877 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,111 | ₩115,258 | ₩109,208 | ₩114,944 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,582 | ₩115,004 | ₩109,822 | ₩111,619 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,186 | ₩116,186 | ₩111,004 | ₩111,979 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,321 | ₩120,706 | ₩115,118 | ₩116,186 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,557 | ₩118,236 | ₩113,695 | ₩117,935 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,857 | ₩116,353 | ₩110,857 | ₩114,931 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,106 | ₩116,854 | ₩111,381 | ₩113,101 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,690 | ₩116,186 | ₩112,874 | ₩115,144 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,677 | ₩116,106 | ₩113,221 | ₩114,517 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩116,867 | ₩116,867 | ₩112,113 | ₩113,515 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩119,912 | ₩119,912 | ₩116,187 | ₩117,001 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,411 | ₩119,865 | ₩115,411 | ₩119,725 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,036 | ₩114,517 | ₩112,280 | ₩114,356 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,413 | ₩116,787 | ₩111,542 | ₩111,765 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,411 | ₩118,857 | ₩114,370 | ₩116,480 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,370 | ₩117,655 | ₩113,542 | ₩115,077 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,446 | ₩121,412 | ₩114,463 | ₩116,413 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,183 | ₩128,138 | ₩112,019 | ₩120,112 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,100 | ₩104,100 | ₩98,665 | ₩99,306 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩97,890 | ₩104,394 | ₩96,571 | ₩102,804 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,473 | ₩98,197 | ₩94,772 | ₩97,489 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,763 | ₩96,568 | ₩92,822 | ₩96,100 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,164 | ₩94,665 | ₩91,907 | ₩93,349 | -0.87% | 31.1만 |
|---|