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 | ₩81,027 | ₩84,807 | ₩80,172 | ₩82,884 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,081 | ₩82,243 | ₩77,755 | ₩81,161 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,735 | ₩84,099 | ₩80,159 | ₩81,708 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,074 | ₩86,356 | ₩81,882 | ₩82,336 | -3.22% | 142.2만 |
| 2026.10.05 | ₩86,984 | ₩87,565 | ₩84,152 | ₩84,580 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,222 | ₩88,880 | ₩85,221 | ₩86,156 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,171 | ₩88,066 | ₩84,807 | ₩84,954 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,252 | ₩88,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,424 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,717 | ₩88,533 | ₩85,541 | ₩87,972 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,583 | ₩88,486 | ₩85,421 | ₩86,703 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,334 | ₩89,334 | ₩86,263 | ₩87,131 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,266 | ₩88,920 | ₩85,889 | ₩88,733 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,538 | ₩92,079 | ₩87,224 | ₩88,266 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,020 | ₩93,207 | ₩90,389 | ₩91,458 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,274 | ₩93,274 | ₩89,688 | ₩91,471 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,326 | ₩92,954 | ₩90,423 | ₩92,860 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,274 | ₩96,252 | ₩91,444 | ₩92,393 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,656 | ₩93,488 | ₩90,136 | ₩91,578 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩91,965 | ₩92,747 | ₩89,107 | ₩89,882 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,568 | ₩94,598 | ₩90,176 | ₩92,045 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,711 | ₩100,166 | ₩92,520 | ₩93,568 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,354 | ₩102,289 | ₩97,708 | ₩99,017 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,236 | ₩103,190 | ₩100,486 | ₩102,182 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,449 | ₩105,681 | ₩99,498 | ₩102,623 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,359 | ₩106,857 | ₩104,359 | ₩105,815 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,297 | ₩108,025 | ₩104,539 | ₩106,002 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,095 | ₩108,192 | ₩103,745 | ₩106,910 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩104,920 | ₩106,776 | ₩101,341 | ₩105,067 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,761 | ₩107,544 | ₩103,504 | ₩105,040 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,234 | ₩110,449 | ₩106,536 | ₩106,883 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,848 | ₩111,110 | ₩108,312 | ₩110,249 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩109,888 | ₩111,691 | ₩108,900 | ₩110,409 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,501 | ₩111,638 | ₩109,207 | ₩110,062 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,683 | ₩110,503 | ₩105,948 | ₩108,099 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,175 | ₩106,843 | ₩104,159 | ₩106,589 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,109 | ₩107,037 | ₩104,827 | ₩105,294 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,394 | ₩109,501 | ₩106,296 | ₩107,271 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,402 | ₩108,726 | ₩105,040 | ₩107,110 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩104,880 | ₩106,963 | ₩99,444 | ₩106,910 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,215 | ₩107,711 | ₩104,159 | ₩105,294 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,606 | ₩108,606 | ₩106,049 | ₩106,857 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,726 | ₩111,009 | ₩106,790 | ₩107,631 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,561 | ₩108,740 | ₩104,466 | ₩108,459 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,424 | ₩105,214 | ₩101,222 | ₩104,546 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,653 | ₩105,227 | ₩102,549 | ₩103,424 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,389 | ₩108,165 | ₩102,262 | ₩103,424 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,693 | ₩106,309 | ₩102,423 | ₩105,387 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,276 | ₩105,094 | ₩101,955 | ₩103,905 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,556 | ₩103,291 | ₩100,366 | ₩101,915 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,733 | ₩105,928 | ₩100,179 | ₩102,837 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,057 | ₩105,988 | ₩98,202 | ₩105,788 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,444 | ₩100,646 | ₩97,307 | ₩98,389 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,498 | ₩102,035 | ₩95,651 | ₩99,698 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,391 | ₩101,922 | ₩99,110 | ₩99,645 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,169 | ₩102,182 | ₩98,242 | ₩98,990 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,227 | ₩101,661 | ₩96,346 | ₩101,314 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,645 | ₩100,593 | ₩97,394 | ₩99,257 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,736 | ₩101,114 | ₩98,683 | ₩100,940 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,701 | ₩103,478 | ₩99,084 | ₩99,337 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,014 | ₩102,062 | ₩96,439 | ₩101,701 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,847 | ₩101,795 | ₩97,548 | ₩98,122 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,671 | ₩101,701 | ₩98,676 | ₩101,528 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,782 | ₩103,224 | ₩99,244 | ₩100,179 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,568 | ₩104,152 | ₩96,653 | ₩101,474 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,080 | ₩106,576 | ₩100,152 | ₩102,289 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,322 | ₩108,940 | ₩105,214 | ₩105,428 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,227 | ₩107,137 | ₩102,837 | ₩106,923 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,306 | ₩110,182 | ₩103,244 | ₩106,523 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,476 | ₩103,317 | ₩98,736 | ₩102,850 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,099 | ₩102,396 | ₩98,696 | ₩101,848 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,374 | ₩100,713 | ₩96,820 | ₩100,099 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,099 | ₩101,434 | ₩97,534 | ₩97,681 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,166 | ₩101,140 | ₩95,371 | ₩99,498 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,768 | ₩100,166 | ₩92,740 | ₩99,872 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,009 | ₩95,865 | ₩92,793 | ₩93,701 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,583 | ₩96,747 | ₩93,822 | ₩93,982 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,848 | ₩96,813 | ₩93,755 | ₩94,089 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,651 | ₩97,267 | ₩94,409 | ₩94,556 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,651 | ₩95,959 | ₩92,540 | ₩94,543 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,648 | ₩95,905 | ₩92,333 | ₩93,768 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,661 | ₩94,716 | ₩90,954 | ₩93,261 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,232 | ₩95,478 | ₩91,057 | ₩93,608 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩90,977 | ₩93,728 | ₩90,329 | ₩90,803 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,735 | ₩92,353 | ₩89,508 | ₩90,924 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,563 | ₩94,489 | ₩89,775 | ₩89,815 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,575 | ₩92,179 | ₩87,077 | ₩91,271 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,176 | ₩90,269 | ₩86,369 | ₩87,879 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,169 | ₩95,912 | ₩89,134 | ₩89,481 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,182 | ₩97,274 | ₩94,182 | ₩94,970 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,830 | ₩94,156 | ₩89,495 | ₩93,955 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩94,957 | ₩94,957 | ₩90,456 | ₩90,817 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,444 | ₩96,666 | ₩89,481 | ₩96,119 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,277 | ₩95,959 | ₩91,872 | ₩92,914 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,020 | ₩95,070 | ₩92,473 | ₩94,556 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,511 | ₩93,488 | ₩91,511 | ₩93,167 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,708 | ₩91,364 | ₩88,466 | ₩90,977 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,722 | ₩92,566 | ₩89,014 | ₩89,241 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,867 | ₩90,075 | ₩87,465 | ₩89,655 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,663 | ₩90,469 | ₩85,488 | ₩89,521 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,401 | ₩89,454 | ₩85,194 | ₩85,568 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,121 | ₩93,121 | ₩87,852 | ₩89,281 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,473 | ₩95,064 | ₩88,787 | ₩89,294 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,676 | ₩96,626 | ₩91,492 | ₩93,087 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩90,977 | ₩93,989 | ₩89,000 | ₩93,528 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,167 | ₩95,344 | ₩90,643 | ₩91,525 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,166 | ₩97,247 | ₩91,124 | ₩92,459 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,349 | ₩93,888 | ₩89,975 | ₩91,164 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,817 | ₩91,752 | ₩88,219 | ₩90,189 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,565 | ₩92,279 | ₩90,122 | ₩91,685 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,817 | ₩92,566 | ₩89,087 | ₩90,269 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,241 | ₩92,753 | ₩89,201 | ₩90,336 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,079 | ₩90,309 | ₩86,790 | ₩89,361 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,266 | ₩91,939 | ₩87,151 | ₩88,079 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩88,920 | ₩90,096 | ₩87,638 | ₩88,106 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,032 | ₩93,461 | ₩89,495 | ₩89,828 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,244 | ₩93,247 | ₩91,191 | ₩91,952 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,244 | ₩93,388 | ₩89,628 | ₩91,952 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,555 | ₩94,276 | ₩89,775 | ₩91,244 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,807 | ₩95,211 | ₩91,244 | ₩93,100 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,371 | ₩96,105 | ₩91,511 | ₩92,259 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,491 | ₩96,693 | ₩94,249 | ₩95,371 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,383 | ₩95,952 | ₩91,912 | ₩95,852 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,621 | ₩93,635 | ₩91,812 | ₩92,753 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,289 | ₩94,770 | ₩93,087 | ₩93,728 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,378 | ₩94,503 | ₩90,990 | ₩94,129 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,573 | ₩92,306 | ₩87,678 | ₩91,431 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,469 | ₩90,643 | ₩87,424 | ₩88,573 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,413 | ₩90,069 | ₩87,865 | ₩89,882 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,030 | ₩91,965 | ₩87,932 | ₩88,506 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,424 | ₩89,308 | ₩86,062 | ₩89,281 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,608 | ₩88,713 | ₩85,488 | ₩87,905 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,767 | ₩88,319 | ₩84,606 | ₩87,050 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,154 | ₩90,149 | ₩84,406 | ₩86,516 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,563 | ₩86,810 | ₩82,523 | ₩85,394 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,291 | ₩82,950 | ₩77,929 | ₩81,174 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,071 | ₩83,251 | ₩80,132 | ₩80,253 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,136 | ₩84,500 | ₩81,762 | ₩82,817 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,268 | ₩84,379 | ₩80,086 | ₩83,538 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,797 | ₩80,566 | ₩77,655 | ₩79,612 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,493 | ₩81,802 | ₩78,543 | ₩78,944 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,690 | ₩80,934 | ₩77,582 | ₩77,688 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,051 | ₩80,653 | ₩77,081 | ₩79,024 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩79,985 | ₩80,006 | ₩77,568 | ₩78,977 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,480 | ₩82,349 | ₩78,937 | ₩80,106 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩81,001 | ₩83,398 | ₩80,413 | ₩81,321 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,854 | ₩83,525 | ₩78,797 | ₩80,186 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,072 | ₩84,700 | ₩79,652 | ₩79,812 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩86,997 | ₩88,132 | ₩85,087 | ₩85,274 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,141 | ₩88,520 | ₩84,466 | ₩88,386 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,204 | ₩89,682 | ₩82,236 | ₩85,782 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,024 | ₩84,086 | ₩78,650 | ₩81,708 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,468 | ₩82,536 | ₩79,812 | ₩80,586 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,850 | ₩86,850 | ₩81,361 | ₩81,601 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,039 | ₩88,800 | ₩85,428 | ₩85,955 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,603 | ₩89,695 | ₩85,288 | ₩88,867 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,136 | ₩90,630 | ₩86,710 | ₩88,974 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,149 | ₩91,070 | ₩87,084 | ₩90,697 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩88,920 | ₩92,633 | ₩86,743 | ₩89,334 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,409 | ₩89,828 | ₩84,446 | ₩88,413 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,777 | ₩85,688 | ₩82,202 | ₩85,475 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,872 | ₩84,233 | ₩80,747 | ₩81,949 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩84,914 | ₩86,588 | ₩82,690 | ₩84,606 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,154 | ₩89,254 | ₩85,154 | ₩86,116 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,350 | ₩89,842 | ₩74,136 | ₩87,571 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,665 | ₩98,790 | ₩53,422 | ₩74,723 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,720 | ₩98,396 | ₩94,289 | ₩95,691 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,379 | ₩101,007 | ₩94,356 | ₩96,146 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,641 | ₩101,688 | ₩97,494 | ₩99,832 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,576 | ₩106,576 | ₩96,974 | ₩98,216 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,362 | ₩108,553 | ₩105,174 | ₩106,469 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,272 | ₩112,092 | ₩104,025 | ₩104,613 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,311 | ₩110,035 | ₩101,501 | ₩109,047 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩107,992 | ₩108,426 | ₩103,705 | ₩106,456 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,342 | ₩108,139 | ₩101,888 | ₩107,711 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,386 | ₩106,042 | ₩100,967 | ₩103,264 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩105,988 | ₩106,897 | ₩103,878 | ₩104,907 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,755 | ₩109,755 | ₩105,632 | ₩106,857 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,344 | ₩109,862 | ₩103,277 | ₩109,701 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,580 | ₩105,074 | ₩99,391 | ₩103,558 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,544 | ₩106,149 | ₩100,740 | ₩101,942 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,110 | ₩104,626 | ₩98,516 | ₩104,439 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,549 | ₩100,499 | ₩98,536 | ₩100,019 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,141 | ₩98,937 | ₩92,379 | ₩98,830 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩94,984 | ₩97,588 | ₩93,902 | ₩94,730 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,787 | ₩102,930 | ₩94,082 | ₩94,877 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,807 | ₩104,332 | ₩99,751 | ₩102,943 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,835 | ₩105,835 | ₩100,366 | ₩100,753 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,429 | ₩106,429 | ₩102,850 | ₩105,534 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩105,962 | ₩107,551 | ₩103,945 | ₩104,359 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,656 | ₩109,381 | ₩104,172 | ₩105,895 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,025 | ₩108,419 | ₩102,989 | ₩108,099 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,611 | ₩104,693 | ₩101,755 | ₩103,317 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,466 | ₩105,534 | ₩102,563 | ₩105,014 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩104,933 | ₩106,843 | ₩102,716 | ₩105,628 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩102,943 | ₩107,271 | ₩102,569 | ₩106,055 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩103,958 | ₩105,254 | ₩101,822 | ₩102,690 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩107,898 | ₩107,898 | ₩103,999 | ₩104,559 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,643 | ₩107,698 | ₩106,523 | ₩107,284 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,843 | ₩107,818 | ₩105,922 | ₩107,417 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,855 | ₩108,499 | ₩105,801 | ₩106,603 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,524 | ₩108,826 | ₩103,170 | ₩106,229 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,736 | ₩122,870 | ₩95,364 | ₩106,897 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,528 | ₩121,421 | ₩117,528 | ₩120,786 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,801 | ₩122,335 | ₩115,858 | ₩116,846 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,401 | ₩122,576 | ₩120,419 | ₩122,162 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,083 | ₩123,671 | ₩120,212 | ₩122,870 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,138 | ₩126,215 | ₩122,229 | ₩122,669 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,686 | ₩126,142 | ₩120,733 | ₩125,007 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩121,988 | ₩124,446 | ₩120,746 | ₩124,005 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩123,003 | ₩124,058 | ₩120,012 | ₩122,496 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,411 | ₩132,886 | ₩122,709 | ₩123,190 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,007 | ₩127,771 | ₩122,943 | ₩124,552 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,828 | ₩126,315 | ₩121,828 | ₩125,260 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,187 | ₩123,698 | ₩116,432 | ₩123,377 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,803 | ₩124,639 | ₩119,451 | ₩119,825 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,272 | ₩128,452 | ₩121,962 | ₩122,456 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,235 | ₩126,235 | ₩123,992 | ₩124,686 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,190 | ₩125,714 | ₩122,509 | ₩125,207 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,554 | ₩127,057 | ₩122,362 | ₩123,578 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,140 | ₩129,701 | ₩125,127 | ₩125,688 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,666 | ₩126,729 | ₩117,447 | ₩123,671 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩123,003 | ₩126,075 | ₩119,931 | ₩120,666 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,706 | ₩123,778 | ₩120,065 | ₩121,187 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,476 | ₩121,133 | ₩116,940 | ₩119,851 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,586 | ₩123,744 | ₩117,835 | ₩119,731 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,192 | ₩121,334 | ₩116,098 | ₩120,132 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,015 | ₩117,327 | ₩110,850 | ₩116,245 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩113,948 | ₩117,000 | ₩113,948 | ₩114,883 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,117 | ₩115,264 | ₩109,214 | ₩114,950 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,588 | ₩115,010 | ₩109,828 | ₩111,624 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,192 | ₩116,192 | ₩111,010 | ₩111,985 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,327 | ₩120,713 | ₩115,124 | ₩116,192 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,563 | ₩118,242 | ₩113,701 | ₩117,942 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,863 | ₩116,359 | ₩110,863 | ₩114,937 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,112 | ₩116,860 | ₩111,387 | ₩113,107 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,696 | ₩116,192 | ₩112,880 | ₩115,150 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,683 | ₩116,112 | ₩113,227 | ₩114,523 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩116,873 | ₩116,873 | ₩112,119 | ₩113,521 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩119,918 | ₩119,918 | ₩116,193 | ₩117,007 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,417 | ₩119,871 | ₩115,417 | ₩119,731 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,042 | ₩114,523 | ₩112,286 | ₩114,362 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,419 | ₩116,793 | ₩111,548 | ₩111,771 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,417 | ₩118,863 | ₩114,376 | ₩116,486 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,376 | ₩117,661 | ₩113,548 | ₩115,083 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,452 | ₩121,418 | ₩114,469 | ₩116,419 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,189 | ₩128,145 | ₩112,025 | ₩120,118 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,105 | ₩104,105 | ₩98,670 | ₩99,311 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩97,895 | ₩104,399 | ₩96,576 | ₩102,810 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,478 | ₩98,202 | ₩94,777 | ₩97,494 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,768 | ₩96,573 | ₩92,827 | ₩96,105 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,169 | ₩94,670 | ₩91,912 | ₩93,354 | -0.87% | 31.1만 |
|---|