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 | ₩80,987 | ₩84,765 | ₩80,133 | ₩82,843 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,041 | ₩82,202 | ₩77,717 | ₩81,121 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,695 | ₩84,057 | ₩80,119 | ₩81,668 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,032 | ₩86,313 | ₩81,841 | ₩82,295 | -3.22% | 142.2만 |
| 2026.10.05 | ₩86,941 | ₩87,521 | ₩84,111 | ₩84,538 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,180 | ₩88,836 | ₩85,179 | ₩86,113 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,128 | ₩88,022 | ₩84,765 | ₩84,912 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,209 | ₩88,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,381 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,674 | ₩88,489 | ₩85,499 | ₩87,929 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,540 | ₩88,442 | ₩85,379 | ₩86,660 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,290 | ₩89,290 | ₩86,220 | ₩87,088 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,222 | ₩88,876 | ₩85,846 | ₩88,689 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,493 | ₩92,033 | ₩87,181 | ₩88,222 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩92,974 | ₩93,161 | ₩90,345 | ₩91,413 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,228 | ₩93,228 | ₩89,644 | ₩91,426 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,280 | ₩92,908 | ₩90,378 | ₩92,814 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,228 | ₩96,205 | ₩91,399 | ₩92,347 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,612 | ₩93,442 | ₩90,091 | ₩91,533 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩91,920 | ₩92,701 | ₩89,063 | ₩89,837 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,522 | ₩94,551 | ₩90,131 | ₩92,000 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,662 | ₩100,116 | ₩92,474 | ₩93,522 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,304 | ₩102,238 | ₩97,660 | ₩98,968 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,185 | ₩103,140 | ₩100,436 | ₩102,132 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,399 | ₩105,629 | ₩99,449 | ₩102,572 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,308 | ₩106,804 | ₩104,308 | ₩105,763 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,244 | ₩107,972 | ₩104,488 | ₩105,949 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,043 | ₩108,139 | ₩103,693 | ₩106,857 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩104,868 | ₩106,724 | ₩101,291 | ₩105,015 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,709 | ₩107,491 | ₩103,453 | ₩104,988 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,180 | ₩110,395 | ₩106,483 | ₩106,830 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,794 | ₩111,055 | ₩108,259 | ₩110,194 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩109,834 | ₩111,636 | ₩108,846 | ₩110,355 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,447 | ₩111,583 | ₩109,153 | ₩110,007 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,630 | ₩110,448 | ₩105,896 | ₩108,045 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,123 | ₩106,790 | ₩104,107 | ₩106,537 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,056 | ₩106,984 | ₩104,775 | ₩105,242 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,340 | ₩109,447 | ₩106,243 | ₩107,218 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,350 | ₩108,673 | ₩104,988 | ₩107,057 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩104,828 | ₩106,911 | ₩99,395 | ₩106,857 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,163 | ₩107,658 | ₩104,107 | ₩105,242 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,552 | ₩108,552 | ₩105,996 | ₩106,804 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,673 | ₩110,954 | ₩106,737 | ₩107,578 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,509 | ₩108,686 | ₩104,414 | ₩108,406 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,373 | ₩105,162 | ₩101,172 | ₩104,494 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,601 | ₩105,175 | ₩102,499 | ₩103,373 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,337 | ₩108,112 | ₩102,212 | ₩103,373 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,641 | ₩106,256 | ₩102,372 | ₩105,335 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,225 | ₩105,042 | ₩101,905 | ₩103,854 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,505 | ₩103,240 | ₩100,316 | ₩101,865 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,681 | ₩105,876 | ₩100,129 | ₩102,786 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,008 | ₩105,936 | ₩98,154 | ₩105,736 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,395 | ₩100,597 | ₩97,259 | ₩98,341 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,449 | ₩101,985 | ₩95,604 | ₩99,649 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,342 | ₩101,871 | ₩99,061 | ₩99,595 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,118 | ₩102,132 | ₩98,194 | ₩98,941 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,179 | ₩101,611 | ₩96,298 | ₩101,264 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,595 | ₩100,543 | ₩97,346 | ₩99,208 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,688 | ₩101,064 | ₩98,634 | ₩100,890 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,651 | ₩103,427 | ₩99,035 | ₩99,288 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩96,966 | ₩102,012 | ₩96,392 | ₩101,651 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,797 | ₩101,745 | ₩97,500 | ₩98,074 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,622 | ₩101,651 | ₩98,628 | ₩101,478 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,731 | ₩103,173 | ₩99,195 | ₩100,129 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,518 | ₩104,101 | ₩96,605 | ₩101,424 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,028 | ₩106,523 | ₩100,103 | ₩102,238 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,270 | ₩108,886 | ₩105,162 | ₩105,375 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,175 | ₩107,084 | ₩102,786 | ₩106,870 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,254 | ₩110,128 | ₩103,193 | ₩106,470 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,425 | ₩103,266 | ₩98,688 | ₩102,799 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,049 | ₩102,345 | ₩98,648 | ₩101,798 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,326 | ₩100,663 | ₩96,772 | ₩100,049 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,049 | ₩101,384 | ₩97,486 | ₩97,633 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,116 | ₩101,090 | ₩95,324 | ₩99,449 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,722 | ₩100,116 | ₩92,694 | ₩99,822 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩93,962 | ₩95,818 | ₩92,747 | ₩93,655 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,536 | ₩96,699 | ₩93,775 | ₩93,936 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,802 | ₩96,765 | ₩93,709 | ₩94,042 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,604 | ₩97,219 | ₩94,363 | ₩94,510 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,604 | ₩95,911 | ₩92,494 | ₩94,496 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,602 | ₩95,858 | ₩92,287 | ₩93,722 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,615 | ₩94,670 | ₩90,909 | ₩93,215 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,187 | ₩95,431 | ₩91,012 | ₩93,562 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩90,932 | ₩93,682 | ₩90,285 | ₩90,758 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,691 | ₩92,307 | ₩89,464 | ₩90,879 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,518 | ₩94,443 | ₩89,731 | ₩89,771 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,530 | ₩92,133 | ₩87,034 | ₩91,226 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,131 | ₩90,225 | ₩86,327 | ₩87,835 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,122 | ₩95,864 | ₩89,090 | ₩89,437 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,136 | ₩97,226 | ₩94,136 | ₩94,923 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,785 | ₩94,109 | ₩89,450 | ₩93,909 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩94,910 | ₩94,910 | ₩90,411 | ₩90,772 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,399 | ₩96,619 | ₩89,437 | ₩96,071 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,230 | ₩95,911 | ₩91,826 | ₩92,868 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩92,974 | ₩95,023 | ₩92,427 | ₩94,510 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,466 | ₩93,442 | ₩91,466 | ₩93,121 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,664 | ₩91,319 | ₩88,422 | ₩90,932 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,677 | ₩92,521 | ₩88,970 | ₩89,197 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,823 | ₩90,031 | ₩87,421 | ₩89,610 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,620 | ₩90,425 | ₩85,446 | ₩89,477 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,357 | ₩89,410 | ₩85,152 | ₩85,526 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,075 | ₩93,075 | ₩87,808 | ₩89,237 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,427 | ₩95,017 | ₩88,743 | ₩89,250 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,630 | ₩96,579 | ₩91,447 | ₩93,041 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩90,932 | ₩93,942 | ₩88,956 | ₩93,482 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,121 | ₩95,297 | ₩90,598 | ₩91,479 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,120 | ₩97,199 | ₩91,079 | ₩92,414 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,305 | ₩93,842 | ₩89,931 | ₩91,119 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,772 | ₩91,706 | ₩88,175 | ₩90,144 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,519 | ₩92,234 | ₩90,078 | ₩91,640 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,772 | ₩92,521 | ₩89,043 | ₩90,225 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,197 | ₩92,707 | ₩89,157 | ₩90,291 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,035 | ₩90,265 | ₩86,747 | ₩89,317 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,222 | ₩91,893 | ₩87,108 | ₩88,035 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩88,876 | ₩90,051 | ₩87,595 | ₩88,062 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩91,987 | ₩93,415 | ₩89,450 | ₩89,784 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,199 | ₩93,201 | ₩91,146 | ₩91,906 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,199 | ₩93,341 | ₩89,584 | ₩91,906 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,508 | ₩94,229 | ₩89,731 | ₩91,199 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,761 | ₩95,164 | ₩91,199 | ₩93,054 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,324 | ₩96,058 | ₩91,466 | ₩92,214 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,444 | ₩96,645 | ₩94,202 | ₩95,324 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,336 | ₩95,904 | ₩91,866 | ₩95,804 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,575 | ₩93,588 | ₩91,766 | ₩92,707 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,243 | ₩94,723 | ₩93,041 | ₩93,682 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,332 | ₩94,456 | ₩90,945 | ₩94,082 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,529 | ₩92,260 | ₩87,635 | ₩91,386 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,425 | ₩90,598 | ₩87,381 | ₩88,529 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,369 | ₩90,024 | ₩87,822 | ₩89,837 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩90,985 | ₩91,920 | ₩87,888 | ₩88,462 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,381 | ₩89,263 | ₩86,020 | ₩89,237 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,566 | ₩88,669 | ₩85,446 | ₩87,862 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,725 | ₩88,276 | ₩84,565 | ₩87,007 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,112 | ₩90,104 | ₩84,364 | ₩86,474 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,522 | ₩86,767 | ₩82,482 | ₩85,352 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,252 | ₩82,909 | ₩77,890 | ₩81,134 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,030 | ₩83,210 | ₩80,093 | ₩80,213 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,095 | ₩84,458 | ₩81,721 | ₩82,776 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,227 | ₩84,338 | ₩80,046 | ₩83,497 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,758 | ₩80,527 | ₩77,617 | ₩79,572 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,453 | ₩81,761 | ₩78,504 | ₩78,905 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,651 | ₩80,894 | ₩77,543 | ₩77,650 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,012 | ₩80,613 | ₩77,043 | ₩78,985 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩79,946 | ₩79,966 | ₩77,530 | ₩78,938 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,440 | ₩82,309 | ₩78,898 | ₩80,066 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩80,960 | ₩83,357 | ₩80,373 | ₩81,281 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,814 | ₩83,483 | ₩78,758 | ₩80,146 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,031 | ₩84,658 | ₩79,612 | ₩79,772 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩86,954 | ₩88,089 | ₩85,045 | ₩85,232 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,099 | ₩88,476 | ₩84,424 | ₩88,342 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,163 | ₩89,637 | ₩82,195 | ₩85,739 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩78,985 | ₩84,044 | ₩78,611 | ₩81,668 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,428 | ₩82,496 | ₩79,772 | ₩80,547 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,807 | ₩86,807 | ₩81,321 | ₩81,561 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩87,995 | ₩88,756 | ₩85,386 | ₩85,913 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,560 | ₩89,651 | ₩85,245 | ₩88,823 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,091 | ₩90,585 | ₩86,667 | ₩88,930 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,104 | ₩91,025 | ₩87,041 | ₩90,652 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩88,876 | ₩92,587 | ₩86,700 | ₩89,290 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,367 | ₩89,784 | ₩84,404 | ₩88,369 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,736 | ₩85,646 | ₩82,162 | ₩85,432 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,830 | ₩84,191 | ₩80,707 | ₩81,908 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩84,872 | ₩86,546 | ₩82,649 | ₩84,565 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,112 | ₩89,210 | ₩85,112 | ₩86,073 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,313 | ₩89,797 | ₩74,099 | ₩87,528 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,617 | ₩98,741 | ₩53,395 | ₩74,687 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,672 | ₩98,347 | ₩94,243 | ₩95,644 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,330 | ₩100,957 | ₩94,309 | ₩96,098 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,593 | ₩101,638 | ₩97,446 | ₩99,782 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,523 | ₩106,523 | ₩96,926 | ₩98,167 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,310 | ₩108,499 | ₩105,122 | ₩106,417 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,219 | ₩112,036 | ₩103,974 | ₩104,561 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,258 | ₩109,981 | ₩101,451 | ₩108,993 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩107,938 | ₩108,372 | ₩103,653 | ₩106,403 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,292 | ₩108,085 | ₩101,838 | ₩107,658 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,334 | ₩105,989 | ₩100,917 | ₩103,213 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩105,936 | ₩106,844 | ₩103,827 | ₩104,855 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,700 | ₩109,700 | ₩105,580 | ₩106,804 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,293 | ₩109,807 | ₩103,226 | ₩109,647 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,530 | ₩105,022 | ₩99,342 | ₩103,507 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,493 | ₩106,096 | ₩100,690 | ₩101,891 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,061 | ₩104,574 | ₩98,467 | ₩104,388 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,501 | ₩100,450 | ₩98,487 | ₩99,969 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,095 | ₩98,888 | ₩92,334 | ₩98,781 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩94,937 | ₩97,540 | ₩93,855 | ₩94,683 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,739 | ₩102,879 | ₩94,036 | ₩94,830 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,757 | ₩104,281 | ₩99,702 | ₩102,893 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,783 | ₩105,783 | ₩100,316 | ₩100,703 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,377 | ₩106,377 | ₩102,799 | ₩105,482 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩105,909 | ₩107,498 | ₩103,894 | ₩104,308 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,604 | ₩109,327 | ₩104,121 | ₩105,843 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩103,974 | ₩108,366 | ₩102,938 | ₩108,045 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,560 | ₩104,641 | ₩101,705 | ₩103,266 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,414 | ₩105,482 | ₩102,512 | ₩104,962 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩104,882 | ₩106,790 | ₩102,666 | ₩105,576 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩102,893 | ₩107,218 | ₩102,519 | ₩106,003 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩103,907 | ₩105,202 | ₩101,771 | ₩102,639 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩107,845 | ₩107,845 | ₩103,947 | ₩104,508 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,590 | ₩107,645 | ₩106,470 | ₩107,231 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,790 | ₩107,765 | ₩105,869 | ₩107,364 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,803 | ₩108,446 | ₩105,749 | ₩106,550 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,471 | ₩108,773 | ₩103,119 | ₩106,176 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,675 | ₩122,809 | ₩95,317 | ₩106,844 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,469 | ₩121,361 | ₩117,469 | ₩120,727 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,741 | ₩122,275 | ₩115,801 | ₩116,789 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,341 | ₩122,515 | ₩120,359 | ₩122,101 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,023 | ₩123,610 | ₩120,153 | ₩122,809 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,077 | ₩126,153 | ₩122,168 | ₩122,609 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,624 | ₩126,079 | ₩120,673 | ₩124,945 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩121,928 | ₩124,384 | ₩120,687 | ₩123,944 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩122,942 | ₩123,997 | ₩119,952 | ₩122,435 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,348 | ₩132,821 | ₩122,649 | ₩123,129 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩124,945 | ₩127,708 | ₩122,882 | ₩124,491 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,768 | ₩126,253 | ₩121,768 | ₩125,198 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,127 | ₩123,637 | ₩116,375 | ₩123,316 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,742 | ₩124,578 | ₩119,392 | ₩119,765 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,211 | ₩128,389 | ₩121,901 | ₩122,395 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,173 | ₩126,173 | ₩123,930 | ₩124,624 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,129 | ₩125,652 | ₩122,449 | ₩125,145 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,492 | ₩126,994 | ₩122,302 | ₩123,516 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,078 | ₩129,637 | ₩125,065 | ₩125,626 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,606 | ₩126,667 | ₩117,389 | ₩123,610 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩122,942 | ₩126,013 | ₩119,872 | ₩120,606 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,646 | ₩123,717 | ₩120,006 | ₩121,127 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,417 | ₩121,074 | ₩116,882 | ₩119,792 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,526 | ₩123,683 | ₩117,776 | ₩119,672 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,135 | ₩121,274 | ₩116,041 | ₩120,072 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩113,959 | ₩117,269 | ₩110,795 | ₩116,188 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩113,892 | ₩116,942 | ₩113,892 | ₩114,826 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,062 | ₩115,207 | ₩109,160 | ₩114,893 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,532 | ₩114,953 | ₩109,774 | ₩111,569 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,135 | ₩116,135 | ₩110,955 | ₩111,930 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,269 | ₩120,653 | ₩115,067 | ₩116,135 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,506 | ₩118,184 | ₩113,645 | ₩117,883 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,808 | ₩116,301 | ₩110,808 | ₩114,880 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,054 | ₩116,802 | ₩111,332 | ₩113,051 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,639 | ₩116,135 | ₩112,824 | ₩115,093 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,626 | ₩116,054 | ₩113,171 | ₩114,466 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩116,815 | ₩116,815 | ₩112,063 | ₩113,465 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩119,859 | ₩119,859 | ₩116,136 | ₩116,949 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,360 | ₩119,812 | ₩115,360 | ₩119,672 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩113,985 | ₩114,466 | ₩112,230 | ₩114,306 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,361 | ₩116,735 | ₩111,493 | ₩111,716 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,360 | ₩118,804 | ₩114,319 | ₩116,428 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,319 | ₩117,603 | ₩113,491 | ₩115,027 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,393 | ₩121,358 | ₩114,413 | ₩116,361 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,132 | ₩128,082 | ₩111,970 | ₩120,059 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,054 | ₩104,054 | ₩98,621 | ₩99,262 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩97,847 | ₩104,348 | ₩96,528 | ₩102,759 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,431 | ₩98,154 | ₩94,730 | ₩97,446 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,722 | ₩96,525 | ₩92,781 | ₩96,058 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,122 | ₩94,623 | ₩91,866 | ₩93,308 | -0.87% | 31.1만 |
|---|