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 | ₩81,073 | ₩84,855 | ₩80,218 | ₩82,931 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,127 | ₩82,289 | ₩77,799 | ₩81,207 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,782 | ₩84,147 | ₩80,205 | ₩81,755 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,122 | ₩86,405 | ₩81,929 | ₩82,383 | -3.22% | 142.2만 |
| 2026.10.05 | ₩87,033 | ₩87,615 | ₩84,200 | ₩84,628 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,272 | ₩88,931 | ₩85,269 | ₩86,205 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,220 | ₩88,116 | ₩84,855 | ₩85,002 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,303 | ₩88,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,474 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,766 | ₩88,583 | ₩85,590 | ₩88,022 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,632 | ₩88,537 | ₩85,470 | ₩86,753 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,385 | ₩89,385 | ₩86,312 | ₩87,180 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,316 | ₩88,971 | ₩85,937 | ₩88,784 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,590 | ₩92,131 | ₩87,274 | ₩88,316 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,073 | ₩93,260 | ₩90,441 | ₩91,510 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,327 | ₩93,327 | ₩89,739 | ₩91,523 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,378 | ₩93,006 | ₩90,474 | ₩92,913 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,327 | ₩96,307 | ₩91,496 | ₩92,445 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,708 | ₩93,541 | ₩90,187 | ₩91,630 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩92,018 | ₩92,799 | ₩89,158 | ₩89,933 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,621 | ₩94,651 | ₩90,227 | ₩92,098 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,768 | ₩100,223 | ₩92,572 | ₩93,621 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,412 | ₩102,347 | ₩97,764 | ₩99,073 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,294 | ₩103,249 | ₩100,543 | ₩102,240 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,508 | ₩105,741 | ₩99,554 | ₩102,681 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,418 | ₩106,917 | ₩104,418 | ₩105,875 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,358 | ₩108,087 | ₩104,599 | ₩106,062 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,156 | ₩108,254 | ₩103,804 | ₩106,971 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩104,980 | ₩106,837 | ₩101,398 | ₩105,127 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,822 | ₩107,606 | ₩103,563 | ₩105,100 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,296 | ₩110,512 | ₩106,597 | ₩106,944 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,911 | ₩111,173 | ₩108,374 | ₩110,312 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩109,951 | ₩111,755 | ₩108,962 | ₩110,472 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,563 | ₩111,701 | ₩109,269 | ₩110,124 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,744 | ₩110,565 | ₩106,009 | ₩108,160 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,236 | ₩106,904 | ₩104,218 | ₩106,650 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,169 | ₩107,098 | ₩104,886 | ₩105,354 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,456 | ₩109,563 | ₩106,356 | ₩107,332 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,463 | ₩108,788 | ₩105,100 | ₩107,171 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩104,940 | ₩107,024 | ₩99,501 | ₩106,971 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,276 | ₩107,773 | ₩104,218 | ₩105,354 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,668 | ₩108,668 | ₩106,109 | ₩106,917 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,788 | ₩111,072 | ₩106,851 | ₩107,692 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,621 | ₩108,802 | ₩104,525 | ₩108,521 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,483 | ₩105,274 | ₩101,280 | ₩104,606 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,712 | ₩105,287 | ₩102,608 | ₩103,483 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,450 | ₩108,227 | ₩102,320 | ₩103,483 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,753 | ₩106,369 | ₩102,481 | ₩105,447 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,334 | ₩105,153 | ₩102,013 | ₩103,964 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,614 | ₩103,349 | ₩100,423 | ₩101,973 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,793 | ₩105,989 | ₩100,236 | ₩102,895 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,113 | ₩106,049 | ₩98,258 | ₩105,848 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,501 | ₩100,704 | ₩97,363 | ₩98,445 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,554 | ₩102,093 | ₩95,706 | ₩99,755 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,447 | ₩101,980 | ₩99,167 | ₩99,701 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,227 | ₩102,240 | ₩98,298 | ₩99,047 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,283 | ₩101,719 | ₩96,401 | ₩101,372 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,701 | ₩100,650 | ₩97,450 | ₩99,314 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,793 | ₩101,171 | ₩98,739 | ₩100,998 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,759 | ₩103,537 | ₩99,140 | ₩99,394 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,069 | ₩102,120 | ₩96,494 | ₩101,759 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,904 | ₩101,853 | ₩97,603 | ₩98,178 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,728 | ₩101,759 | ₩98,733 | ₩101,586 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,839 | ₩103,283 | ₩99,300 | ₩100,236 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,626 | ₩104,211 | ₩96,708 | ₩101,532 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,140 | ₩106,637 | ₩100,209 | ₩102,347 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,383 | ₩109,002 | ₩105,274 | ₩105,488 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,287 | ₩107,198 | ₩102,895 | ₩106,984 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,365 | ₩110,245 | ₩103,303 | ₩106,583 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,534 | ₩103,376 | ₩98,793 | ₩102,908 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,156 | ₩102,454 | ₩98,753 | ₩101,906 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,430 | ₩100,770 | ₩96,875 | ₩100,156 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,156 | ₩101,492 | ₩97,590 | ₩97,737 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,223 | ₩101,198 | ₩95,425 | ₩99,554 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,822 | ₩100,223 | ₩92,793 | ₩99,929 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,062 | ₩95,920 | ₩92,846 | ₩93,755 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,637 | ₩96,802 | ₩93,875 | ₩94,035 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,902 | ₩96,868 | ₩93,808 | ₩94,142 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,706 | ₩97,323 | ₩94,463 | ₩94,610 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,706 | ₩96,013 | ₩92,592 | ₩94,597 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,701 | ₩95,960 | ₩92,385 | ₩93,822 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,715 | ₩94,770 | ₩91,006 | ₩93,314 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,285 | ₩95,532 | ₩91,109 | ₩93,661 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩91,029 | ₩93,782 | ₩90,381 | ₩90,855 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,786 | ₩92,405 | ₩89,559 | ₩90,975 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,614 | ₩94,543 | ₩89,826 | ₩89,866 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,626 | ₩92,231 | ₩87,127 | ₩91,323 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,227 | ₩90,321 | ₩86,419 | ₩87,929 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,223 | ₩95,966 | ₩89,185 | ₩89,532 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,236 | ₩97,329 | ₩94,236 | ₩95,024 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,882 | ₩94,209 | ₩89,545 | ₩94,009 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩95,011 | ₩95,011 | ₩90,508 | ₩90,868 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,496 | ₩96,721 | ₩89,532 | ₩96,174 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,332 | ₩96,013 | ₩91,924 | ₩92,966 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,073 | ₩95,125 | ₩92,525 | ₩94,610 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,563 | ₩93,541 | ₩91,563 | ₩93,220 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,759 | ₩91,416 | ₩88,517 | ₩91,029 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,773 | ₩92,619 | ₩89,064 | ₩89,292 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,917 | ₩90,127 | ₩87,514 | ₩89,706 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,713 | ₩90,521 | ₩85,537 | ₩89,572 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,452 | ₩89,505 | ₩85,243 | ₩85,617 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,174 | ₩93,174 | ₩87,902 | ₩89,332 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,525 | ₩95,118 | ₩88,837 | ₩89,345 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,730 | ₩96,681 | ₩91,545 | ₩93,140 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩91,029 | ₩94,042 | ₩89,051 | ₩93,581 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,220 | ₩95,398 | ₩90,695 | ₩91,577 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,218 | ₩97,303 | ₩91,176 | ₩92,512 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,401 | ₩93,942 | ₩90,027 | ₩91,216 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,868 | ₩91,804 | ₩88,269 | ₩90,240 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,617 | ₩92,332 | ₩90,174 | ₩91,737 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,868 | ₩92,619 | ₩89,138 | ₩90,321 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,292 | ₩92,806 | ₩89,251 | ₩90,387 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,129 | ₩90,361 | ₩86,839 | ₩89,412 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,316 | ₩91,991 | ₩87,200 | ₩88,129 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩88,971 | ₩90,147 | ₩87,688 | ₩88,156 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,084 | ₩93,514 | ₩89,545 | ₩89,880 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,296 | ₩93,300 | ₩91,243 | ₩92,004 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,296 | ₩93,441 | ₩89,679 | ₩92,004 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,608 | ₩94,329 | ₩89,826 | ₩91,296 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,859 | ₩95,265 | ₩91,296 | ₩93,153 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,425 | ₩96,160 | ₩91,563 | ₩92,312 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,545 | ₩96,748 | ₩94,303 | ₩95,425 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,436 | ₩96,006 | ₩91,964 | ₩95,906 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,675 | ₩93,688 | ₩91,864 | ₩92,806 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,343 | ₩94,824 | ₩93,140 | ₩93,782 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,430 | ₩94,557 | ₩91,042 | ₩94,182 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,623 | ₩92,358 | ₩87,728 | ₩91,483 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,521 | ₩90,695 | ₩87,474 | ₩88,623 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,463 | ₩90,120 | ₩87,915 | ₩89,933 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,082 | ₩92,018 | ₩87,982 | ₩88,557 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,474 | ₩89,358 | ₩86,111 | ₩89,332 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,657 | ₩88,764 | ₩85,537 | ₩87,955 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,815 | ₩88,370 | ₩84,655 | ₩87,100 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,202 | ₩90,200 | ₩84,454 | ₩86,566 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,610 | ₩86,860 | ₩82,570 | ₩85,443 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,336 | ₩82,998 | ₩77,973 | ₩81,220 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,118 | ₩83,298 | ₩80,178 | ₩80,298 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,182 | ₩84,548 | ₩81,808 | ₩82,864 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,314 | ₩84,427 | ₩80,131 | ₩83,586 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,842 | ₩80,612 | ₩77,699 | ₩79,657 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,539 | ₩81,848 | ₩78,588 | ₩78,989 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,735 | ₩80,980 | ₩77,626 | ₩77,733 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,096 | ₩80,699 | ₩77,125 | ₩79,069 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩80,031 | ₩80,051 | ₩77,612 | ₩79,022 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,525 | ₩82,396 | ₩78,982 | ₩80,151 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩81,047 | ₩83,445 | ₩80,459 | ₩81,367 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,900 | ₩83,572 | ₩78,842 | ₩80,231 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,120 | ₩84,748 | ₩79,697 | ₩79,857 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩87,047 | ₩88,182 | ₩85,136 | ₩85,323 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,189 | ₩88,570 | ₩84,514 | ₩88,436 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,251 | ₩89,733 | ₩82,283 | ₩85,831 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,069 | ₩84,133 | ₩78,695 | ₩81,755 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,514 | ₩82,583 | ₩79,857 | ₩80,632 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,900 | ₩86,900 | ₩81,407 | ₩81,648 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,089 | ₩88,851 | ₩85,476 | ₩86,004 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,652 | ₩89,746 | ₩85,336 | ₩88,917 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,187 | ₩90,681 | ₩86,759 | ₩89,024 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,200 | ₩91,122 | ₩87,133 | ₩90,748 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩88,971 | ₩92,686 | ₩86,793 | ₩89,385 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,459 | ₩89,880 | ₩84,494 | ₩88,463 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,824 | ₩85,737 | ₩82,249 | ₩85,523 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,920 | ₩84,280 | ₩80,793 | ₩81,995 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩84,962 | ₩86,638 | ₩82,737 | ₩84,655 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,202 | ₩89,305 | ₩85,202 | ₩86,165 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,392 | ₩89,893 | ₩74,178 | ₩87,621 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,719 | ₩98,846 | ₩53,452 | ₩74,766 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,775 | ₩98,452 | ₩94,343 | ₩95,746 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,436 | ₩101,064 | ₩94,410 | ₩96,200 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,697 | ₩101,746 | ₩97,550 | ₩99,888 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,637 | ₩106,637 | ₩97,029 | ₩98,272 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,423 | ₩108,614 | ₩105,234 | ₩106,530 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,334 | ₩112,156 | ₩104,084 | ₩104,672 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,372 | ₩110,098 | ₩101,559 | ₩109,109 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩108,053 | ₩108,488 | ₩103,764 | ₩106,516 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,401 | ₩108,200 | ₩101,946 | ₩107,773 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,445 | ₩106,102 | ₩101,024 | ₩103,323 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩106,049 | ₩106,957 | ₩103,937 | ₩104,966 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,817 | ₩109,817 | ₩105,692 | ₩106,917 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,403 | ₩109,924 | ₩103,336 | ₩109,764 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,637 | ₩105,133 | ₩99,447 | ₩103,617 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,603 | ₩106,209 | ₩100,797 | ₩102,000 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,167 | ₩104,686 | ₩98,572 | ₩104,499 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,606 | ₩100,557 | ₩98,592 | ₩100,076 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,194 | ₩98,993 | ₩92,432 | ₩98,886 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩95,038 | ₩97,643 | ₩93,955 | ₩94,784 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,842 | ₩102,989 | ₩94,136 | ₩94,931 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,864 | ₩104,392 | ₩99,808 | ₩103,002 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,895 | ₩105,895 | ₩100,423 | ₩100,810 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,490 | ₩106,490 | ₩102,908 | ₩105,594 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩106,022 | ₩107,612 | ₩104,004 | ₩104,418 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,717 | ₩109,443 | ₩104,231 | ₩105,955 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,084 | ₩108,481 | ₩103,047 | ₩108,160 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,670 | ₩104,753 | ₩101,813 | ₩103,376 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,525 | ₩105,594 | ₩102,621 | ₩105,073 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩104,993 | ₩106,904 | ₩102,775 | ₩105,688 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩103,002 | ₩107,332 | ₩102,628 | ₩106,116 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩104,018 | ₩105,314 | ₩101,880 | ₩102,748 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩107,960 | ₩107,960 | ₩104,058 | ₩104,619 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,704 | ₩107,759 | ₩106,583 | ₩107,345 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,904 | ₩107,880 | ₩105,982 | ₩107,479 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,915 | ₩108,561 | ₩105,862 | ₩106,663 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,586 | ₩108,888 | ₩103,229 | ₩106,289 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,806 | ₩122,940 | ₩95,418 | ₩106,957 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,594 | ₩121,490 | ₩117,594 | ₩120,855 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,871 | ₩122,405 | ₩115,924 | ₩116,913 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,470 | ₩122,646 | ₩120,487 | ₩122,231 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,153 | ₩123,741 | ₩120,280 | ₩122,940 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,209 | ₩126,287 | ₩122,298 | ₩122,739 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,757 | ₩126,214 | ₩120,802 | ₩125,078 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩122,058 | ₩124,516 | ₩120,815 | ₩124,075 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩123,073 | ₩124,129 | ₩120,080 | ₩122,565 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,483 | ₩132,962 | ₩122,779 | ₩123,260 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,078 | ₩127,844 | ₩123,013 | ₩124,623 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,897 | ₩126,387 | ₩121,897 | ₩125,332 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,256 | ₩123,768 | ₩116,499 | ₩123,447 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,873 | ₩124,710 | ₩119,519 | ₩119,893 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,343 | ₩128,525 | ₩122,031 | ₩122,525 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,307 | ₩126,307 | ₩124,062 | ₩124,757 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,260 | ₩125,786 | ₩122,579 | ₩125,278 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,626 | ₩127,129 | ₩122,432 | ₩123,648 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,211 | ₩129,775 | ₩125,198 | ₩125,759 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,735 | ₩126,802 | ₩117,514 | ₩123,741 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩123,073 | ₩126,147 | ₩120,000 | ₩120,735 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,775 | ₩123,848 | ₩120,133 | ₩121,256 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,543 | ₩121,202 | ₩117,006 | ₩119,920 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,655 | ₩123,815 | ₩117,902 | ₩119,799 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,258 | ₩121,403 | ₩116,165 | ₩120,200 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,080 | ₩117,394 | ₩110,913 | ₩116,312 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩114,013 | ₩117,067 | ₩114,013 | ₩114,949 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,180 | ₩115,329 | ₩109,276 | ₩115,015 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,652 | ₩115,075 | ₩109,891 | ₩111,688 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,258 | ₩116,258 | ₩111,073 | ₩112,049 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,394 | ₩120,781 | ₩115,189 | ₩116,258 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,628 | ₩118,309 | ₩113,766 | ₩118,009 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,926 | ₩116,425 | ₩110,926 | ₩115,002 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,178 | ₩116,926 | ₩111,450 | ₩113,171 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,761 | ₩116,258 | ₩112,944 | ₩115,216 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,748 | ₩116,178 | ₩113,292 | ₩114,588 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩116,940 | ₩116,940 | ₩112,182 | ₩113,586 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩119,986 | ₩119,986 | ₩116,259 | ₩117,073 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,483 | ₩119,940 | ₩115,483 | ₩119,799 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,107 | ₩114,588 | ₩112,349 | ₩114,427 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,485 | ₩116,859 | ₩111,612 | ₩111,835 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,483 | ₩118,931 | ₩114,441 | ₩116,552 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,441 | ₩117,728 | ₩113,612 | ₩115,149 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,521 | ₩121,487 | ₩114,534 | ₩116,485 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,254 | ₩128,218 | ₩112,089 | ₩120,187 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,165 | ₩104,165 | ₩98,726 | ₩99,367 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩97,951 | ₩104,459 | ₩96,631 | ₩102,868 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,532 | ₩98,258 | ₩94,831 | ₩97,550 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,822 | ₩96,628 | ₩92,880 | ₩96,160 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,223 | ₩94,724 | ₩91,964 | ₩93,407 | -0.87% | 31.1만 |
|---|