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 | ₩81,127 | ₩84,911 | ₩80,271 | ₩82,985 | +2.29% | 69.1만 |
| 2026.10.08 | ₩81,180 | ₩82,344 | ₩77,851 | ₩81,260 | +0.10% | 84.7만 |
| 2026.10.07 | ₩81,835 | ₩84,202 | ₩80,258 | ₩81,809 | -0.03% | 56.3만 |
| 2026.10.06 | ₩85,178 | ₩86,462 | ₩81,983 | ₩82,437 | -3.22% | 142.2만 |
| 2026.10.05 | ₩87,091 | ₩87,672 | ₩84,256 | ₩84,684 | -2.76% | 45.6만 |
| 2026.10.02 | ₩86,328 | ₩88,989 | ₩85,325 | ₩86,261 | -0.08% | 68.5만 |
| 2026.10.01 | ₩87,278 | ₩88,174 | ₩84,911 | ₩85,058 | -2.54% | 77.2만 |
| 2026.09.30 | ₩88,361 | ₩88,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,532 |
| -0.94% |
| 67.2만 |
| 2026.09.29 | ₩86,823 | ₩88,642 | ₩85,646 | ₩88,080 | +1.45% | 78.4만 |
|---|
| 2026.09.28 | ₩86,689 | ₩88,595 | ₩85,526 | ₩86,810 | +0.14% | 48.1만 |
|---|
| 2026.09.25 | ₩89,444 | ₩89,444 | ₩86,368 | ₩87,238 | -2.47% | 42.7만 |
|---|
| 2026.09.24 | ₩88,374 | ₩89,029 | ₩85,994 | ₩88,842 | +0.53% | 45.6만 |
|---|
| 2026.09.23 | ₩91,650 | ₩92,192 | ₩87,331 | ₩88,374 | -3.57% | 54.2만 |
|---|
| 2026.09.22 | ₩93,135 | ₩93,322 | ₩90,500 | ₩91,570 | -1.68% | 45.1만 |
|---|
| 2026.09.21 | ₩93,389 | ₩93,389 | ₩89,798 | ₩91,583 | -1.93% | 40.7만 |
|---|
| 2026.09.18 | ₩92,439 | ₩93,068 | ₩90,534 | ₩92,974 | +0.58% | 107.7만 |
|---|
| 2026.09.17 | ₩93,389 | ₩96,371 | ₩91,557 | ₩92,506 | -0.95% | 62.1만 |
|---|
| 2026.09.16 | ₩90,768 | ₩93,603 | ₩90,246 | ₩91,690 | +1.02% | 43.4만 |
|---|
| 2026.09.15 | ₩92,078 | ₩92,860 | ₩89,217 | ₩89,992 | -2.27% | 60.4만 |
|---|
| 2026.09.14 | ₩93,683 | ₩94,714 | ₩90,286 | ₩92,158 | -1.63% | 69.5만 |
|---|
| 2026.09.11 | ₩99,834 | ₩100,289 | ₩92,633 | ₩93,683 | -6.16% | 62.1만 |
|---|
| 2026.09.10 | ₩101,479 | ₩102,415 | ₩97,828 | ₩99,139 | -2.31% | 48.1만 |
|---|
| 2026.09.09 | ₩102,361 | ₩103,317 | ₩100,609 | ₩102,308 | -0.05% | 72만 |
|---|
| 2026.09.08 | ₩102,575 | ₩105,811 | ₩99,620 | ₩102,749 | +0.17% | 46.3만 |
|---|
| 2026.09.04 | ₩104,487 | ₩106,988 | ₩104,487 | ₩105,945 | +1.39% | 20.5만 |
|---|
| 2026.09.03 | ₩107,429 | ₩108,158 | ₩104,668 | ₩106,132 | -1.21% | 50.1만 |
|---|
| 2026.09.02 | ₩106,226 | ₩108,325 | ₩103,872 | ₩107,041 | +0.77% | 52.3만 |
|---|
| 2026.09.01 | ₩105,049 | ₩106,908 | ₩101,465 | ₩105,196 | +0.14% | 54.9만 |
|---|
| 2026.08.31 | ₩105,891 | ₩107,676 | ₩103,631 | ₩105,169 | -0.68% | 88.2만 |
|---|
| 2026.08.28 | ₩109,368 | ₩110,585 | ₩106,667 | ₩107,015 | -2.15% | 66.6만 |
|---|
| 2026.08.27 | ₩109,983 | ₩111,247 | ₩108,445 | ₩110,384 | +0.36% | 32.4만 |
|---|
| 2026.08.26 | ₩110,023 | ₩111,828 | ₩109,034 | ₩110,545 | +0.47% | 58.7만 |
|---|
| 2026.08.25 | ₩109,635 | ₩111,775 | ₩109,341 | ₩110,197 | +0.51% | 32.1만 |
|---|
| 2026.08.24 | ₩106,814 | ₩110,638 | ₩106,078 | ₩108,231 | +1.33% | 27.7만 |
|---|
| 2026.08.21 | ₩106,306 | ₩106,974 | ₩104,287 | ₩106,720 | +0.39% | 37만 |
|---|
| 2026.08.20 | ₩106,239 | ₩107,168 | ₩104,955 | ₩105,423 | -0.77% | 33.4만 |
|---|
| 2026.08.19 | ₩109,528 | ₩109,635 | ₩106,426 | ₩107,402 | -1.94% | 45.7만 |
|---|
| 2026.08.18 | ₩106,533 | ₩108,860 | ₩105,169 | ₩107,242 | +0.67% | 33.7만 |
|---|
| 2026.08.17 | ₩105,009 | ₩107,095 | ₩99,566 | ₩107,041 | +1.94% | 38.4만 |
|---|
| 2026.08.14 | ₩106,346 | ₩107,844 | ₩104,287 | ₩105,423 | -0.87% | 26.3만 |
|---|
| 2026.08.13 | ₩108,739 | ₩108,739 | ₩106,179 | ₩106,988 | -1.61% | 34.1만 |
|---|
| 2026.08.12 | ₩108,860 | ₩111,145 | ₩106,921 | ₩107,763 | -1.01% | 26.3만 |
|---|
| 2026.08.11 | ₩105,691 | ₩108,873 | ₩104,594 | ₩108,592 | +2.75% | 25.5만 |
|---|
| 2026.08.10 | ₩103,551 | ₩105,343 | ₩101,346 | ₩104,674 | +1.08% | 30.8만 |
|---|
| 2026.08.07 | ₩104,781 | ₩105,356 | ₩102,675 | ₩103,551 | -1.17% | 30.8만 |
|---|
| 2026.08.06 | ₩106,520 | ₩108,298 | ₩102,388 | ₩103,551 | -2.79% | 32.4만 |
|---|
| 2026.08.05 | ₩104,822 | ₩106,440 | ₩102,548 | ₩105,517 | +0.66% | 27.2만 |
|---|
| 2026.08.04 | ₩102,401 | ₩105,223 | ₩102,080 | ₩104,033 | +1.59% | 38만 |
|---|
| 2026.08.03 | ₩102,682 | ₩103,417 | ₩100,489 | ₩102,040 | -0.63% | 29.4만 |
|---|
| 2026.07.31 | ₩104,862 | ₩106,058 | ₩100,302 | ₩102,963 | -1.81% | 36.4만 |
|---|
| 2026.07.30 | ₩99,179 | ₩106,119 | ₩98,323 | ₩105,918 | +6.80% | 37.5만 |
|---|
| 2026.07.29 | ₩99,566 | ₩100,770 | ₩97,427 | ₩98,510 | -1.06% | 35.8만 |
|---|
| 2026.07.28 | ₩99,620 | ₩102,161 | ₩95,769 | ₩99,820 | +0.20% | 44.8만 |
|---|
| 2026.07.27 | ₩99,513 | ₩102,047 | ₩99,232 | ₩99,767 | +0.26% | 35.5만 |
|---|
| 2026.07.24 | ₩102,294 | ₩102,308 | ₩98,363 | ₩99,112 | -3.11% | 40.3만 |
|---|
| 2026.07.23 | ₩97,347 | ₩101,786 | ₩96,464 | ₩101,438 | +4.20% | 27.4만 |
|---|
| 2026.07.22 | ₩99,767 | ₩100,716 | ₩97,514 | ₩99,379 | -0.39% | 26.8만 |
|---|
| 2026.07.21 | ₩98,858 | ₩101,238 | ₩98,804 | ₩101,064 | +2.23% | 39.3만 |
|---|
| 2026.07.20 | ₩101,826 | ₩103,605 | ₩99,205 | ₩99,459 | -2.32% | 31.1만 |
|---|
| 2026.07.17 | ₩97,133 | ₩102,187 | ₩96,558 | ₩101,826 | +4.83% | 24.3만 |
|---|
| 2026.07.16 | ₩100,970 | ₩101,920 | ₩97,668 | ₩98,243 | -2.70% | 51.4만 |
|---|
| 2026.07.15 | ₩99,794 | ₩101,826 | ₩98,798 | ₩101,652 | +1.86% | 26.2만 |
|---|
| 2026.07.14 | ₩101,906 | ₩103,351 | ₩99,366 | ₩100,302 | -1.57% | 36.3만 |
|---|
| 2026.07.13 | ₩101,693 | ₩104,280 | ₩96,772 | ₩101,599 | -0.09% | 49.6만 |
|---|
| 2026.07.10 | ₩105,209 | ₩106,707 | ₩100,275 | ₩102,415 | -2.66% | 32.5만 |
|---|
| 2026.07.09 | ₩106,453 | ₩109,074 | ₩105,343 | ₩105,557 | -0.84% | 30.6만 |
|---|
| 2026.07.08 | ₩105,356 | ₩107,269 | ₩102,963 | ₩107,055 | +1.61% | 53.9만 |
|---|
| 2026.07.07 | ₩104,434 | ₩110,317 | ₩103,371 | ₩106,653 | +2.13% | 124.4만 |
|---|
| 2026.07.06 | ₩102,602 | ₩103,444 | ₩98,858 | ₩102,976 | +0.36% | 98.9만 |
|---|
| 2026.07.02 | ₩100,222 | ₩102,522 | ₩98,818 | ₩101,973 | +1.75% | 98.6만 |
|---|
| 2026.07.01 | ₩97,494 | ₩100,837 | ₩96,939 | ₩100,222 | +2.80% | 133.4만 |
|---|
| 2026.06.30 | ₩100,222 | ₩101,559 | ₩97,654 | ₩97,801 | -2.41% | 73만 |
|---|
| 2026.06.29 | ₩100,289 | ₩101,265 | ₩95,488 | ₩99,620 | -0.67% | 145.5만 |
|---|
| 2026.06.26 | ₩93,883 | ₩100,289 | ₩92,854 | ₩99,994 | +6.51% | 190.4만 |
|---|
| 2026.06.25 | ₩94,124 | ₩95,983 | ₩92,907 | ₩93,817 | -0.33% | 93.6만 |
|---|
| 2026.06.24 | ₩94,699 | ₩96,865 | ₩93,937 | ₩94,097 | -0.64% | 122.1만 |
|---|
| 2026.06.23 | ₩93,964 | ₩96,932 | ₩93,870 | ₩94,204 | +0.26% | 53.7만 |
|---|
| 2026.06.22 | ₩95,769 | ₩97,387 | ₩94,525 | ₩94,672 | -1.14% | 70.8만 |
|---|
| 2026.06.18 | ₩95,769 | ₩96,076 | ₩92,653 | ₩94,659 | -1.16% | 156.2만 |
|---|
| 2026.06.17 | ₩93,763 | ₩96,023 | ₩92,446 | ₩93,883 | +0.13% | 69.3만 |
|---|
| 2026.06.16 | ₩93,776 | ₩94,833 | ₩91,066 | ₩93,375 | -0.43% | 33.9만 |
|---|
| 2026.06.15 | ₩92,346 | ₩95,595 | ₩91,169 | ₩93,723 | +1.49% | 46.4만 |
|---|
| 2026.06.12 | ₩91,089 | ₩93,843 | ₩90,440 | ₩90,915 | -0.19% | 18.5만 |
|---|
| 2026.06.11 | ₩89,845 | ₩92,466 | ₩89,618 | ₩91,035 | +1.32% | 22만 |
|---|
| 2026.06.10 | ₩90,674 | ₩94,605 | ₩89,885 | ₩89,925 | -0.83% | 27.2만 |
|---|
| 2026.06.09 | ₩89,685 | ₩92,292 | ₩87,184 | ₩91,383 | +1.89% | 59만 |
|---|
| 2026.06.08 | ₩90,286 | ₩90,380 | ₩86,475 | ₩87,986 | -2.55% | 71.2만 |
|---|
| 2026.06.05 | ₩94,285 | ₩96,030 | ₩89,243 | ₩89,591 | -4.98% | 45.5만 |
|---|
| 2026.06.04 | ₩94,298 | ₩97,394 | ₩94,298 | ₩95,087 | +0.84% | 46.9만 |
|---|
| 2026.06.03 | ₩90,942 | ₩94,271 | ₩89,604 | ₩94,071 | +3.44% | 33.6만 |
|---|
| 2026.06.02 | ₩95,073 | ₩95,073 | ₩90,567 | ₩90,928 | -4.36% | 41.6만 |
|---|
| 2026.06.01 | ₩91,557 | ₩96,785 | ₩89,591 | ₩96,237 | +5.11% | 63.7만 |
|---|
| 2026.05.29 | ₩95,394 | ₩96,076 | ₩91,985 | ₩93,028 | -2.48% | 36.1만 |
|---|
| 2026.05.28 | ₩93,135 | ₩95,187 | ₩92,586 | ₩94,672 | +1.65% | 42.1만 |
|---|
| 2026.05.27 | ₩91,624 | ₩93,603 | ₩91,624 | ₩93,282 | +1.81% | 33.3만 |
|---|
| 2026.05.26 | ₩89,818 | ₩91,476 | ₩88,575 | ₩91,089 | +1.41% | 23.1만 |
|---|
| 2026.05.22 | ₩89,832 | ₩92,680 | ₩89,123 | ₩89,350 | -0.54% | 34.3만 |
|---|
| 2026.05.21 | ₩88,976 | ₩90,186 | ₩87,572 | ₩89,765 | +0.89% | 34.2만 |
|---|
| 2026.05.20 | ₩86,770 | ₩90,581 | ₩85,593 | ₩89,631 | +3.30% | 45.4만 |
|---|
| 2026.05.19 | ₩89,511 | ₩89,564 | ₩85,299 | ₩85,673 | -4.29% | 67.2만 |
|---|
| 2026.05.18 | ₩93,235 | ₩93,235 | ₩87,960 | ₩89,390 | -4.12% | 58.2만 |
|---|
| 2026.05.15 | ₩92,586 | ₩95,180 | ₩88,896 | ₩89,404 | -3.44% | 82.5만 |
|---|
| 2026.05.14 | ₩94,793 | ₩96,745 | ₩91,605 | ₩93,201 | -1.68% | 56.1만 |
|---|
| 2026.05.13 | ₩91,089 | ₩94,104 | ₩89,110 | ₩93,643 | +2.80% | 76.6만 |
|---|
| 2026.05.12 | ₩93,282 | ₩95,461 | ₩90,754 | ₩91,637 | -1.76% | 69.2만 |
|---|
| 2026.05.11 | ₩92,279 | ₩97,367 | ₩91,236 | ₩92,573 | +0.32% | 51.9만 |
|---|
| 2026.05.08 | ₩90,460 | ₩94,004 | ₩90,086 | ₩91,276 | +0.90% | 65.6만 |
|---|
| 2026.05.07 | ₩90,928 | ₩91,864 | ₩88,327 | ₩90,300 | -0.69% | 39.5만 |
|---|
| 2026.05.06 | ₩91,677 | ₩92,392 | ₩90,233 | ₩91,797 | +0.13% | 37.9만 |
|---|
| 2026.05.05 | ₩90,928 | ₩92,680 | ₩89,197 | ₩90,380 | -0.60% | 32.2만 |
|---|
| 2026.05.04 | ₩89,350 | ₩92,867 | ₩89,310 | ₩90,447 | +1.23% | 43.8만 |
|---|
| 2026.05.01 | ₩88,187 | ₩90,420 | ₩86,897 | ₩89,471 | +1.46% | 39.9만 |
|---|
| 2026.04.30 | ₩88,374 | ₩92,051 | ₩87,258 | ₩88,187 | -0.21% | 42.4만 |
|---|
| 2026.04.29 | ₩89,029 | ₩90,206 | ₩87,746 | ₩88,214 | -0.92% | 58.5만 |
|---|
| 2026.04.28 | ₩92,145 | ₩93,576 | ₩89,604 | ₩89,939 | -2.39% | 35.8만 |
|---|
| 2026.04.27 | ₩91,356 | ₩93,362 | ₩91,303 | ₩92,065 | +0.78% | 23.9만 |
|---|
| 2026.04.24 | ₩91,356 | ₩93,502 | ₩89,738 | ₩92,065 | +0.78% | 31.7만 |
|---|
| 2026.04.23 | ₩93,669 | ₩94,392 | ₩89,885 | ₩91,356 | -2.47% | 29.4만 |
|---|
| 2026.04.22 | ₩92,921 | ₩95,328 | ₩91,356 | ₩93,215 | +0.32% | 38.6만 |
|---|
| 2026.04.21 | ₩95,488 | ₩96,223 | ₩91,624 | ₩92,372 | -3.26% | 27.6만 |
|---|
| 2026.04.20 | ₩95,608 | ₩96,812 | ₩94,365 | ₩95,488 | -0.13% | 34.5만 |
|---|
| 2026.04.17 | ₩94,499 | ₩96,070 | ₩92,025 | ₩95,969 | +1.56% | 45.7만 |
|---|
| 2026.04.16 | ₩93,736 | ₩93,750 | ₩91,924 | ₩92,867 | -0.93% | 26만 |
|---|
| 2026.04.15 | ₩94,405 | ₩94,886 | ₩93,201 | ₩93,843 | -0.59% | 30만 |
|---|
| 2026.04.14 | ₩91,490 | ₩94,619 | ₩91,102 | ₩94,244 | +3.01% | 35.3만 |
|---|
| 2026.04.13 | ₩88,682 | ₩92,419 | ₩87,786 | ₩91,543 | +3.23% | 39.5만 |
|---|
| 2026.04.10 | ₩90,581 | ₩90,754 | ₩87,532 | ₩88,682 | -2.10% | 19.4만 |
|---|
| 2026.04.09 | ₩88,521 | ₩90,179 | ₩87,973 | ₩89,992 | +1.66% | 32.2만 |
|---|
| 2026.04.08 | ₩91,142 | ₩92,078 | ₩88,040 | ₩88,615 | -2.77% | 33.5만 |
|---|
| 2026.04.07 | ₩87,532 | ₩89,417 | ₩86,168 | ₩89,390 | +2.12% | 41.6만 |
|---|
| 2026.04.06 | ₩85,713 | ₩88,822 | ₩85,593 | ₩88,013 | +2.68% | 42.6만 |
|---|
| 2026.04.02 | ₩84,871 | ₩88,428 | ₩84,710 | ₩87,157 | +2.69% | 57만 |
|---|
| 2026.04.01 | ₩85,259 | ₩90,260 | ₩84,510 | ₩86,623 | +1.60% | 94.9만 |
|---|
| 2026.03.31 | ₩82,664 | ₩86,917 | ₩82,624 | ₩85,499 | +3.43% | 47.8만 |
|---|
| 2026.03.30 | ₩79,388 | ₩83,052 | ₩78,024 | ₩81,274 | +2.37% | 56.2만 |
|---|
| 2026.03.27 | ₩83,173 | ₩83,353 | ₩80,231 | ₩80,351 | -3.39% | 31.8만 |
|---|
| 2026.03.26 | ₩82,237 | ₩84,603 | ₩81,862 | ₩82,919 | +0.83% | 34만 |
|---|
| 2026.03.25 | ₩81,367 | ₩84,483 | ₩80,184 | ₩83,641 | +2.79% | 46.7만 |
|---|
| 2026.03.24 | ₩78,894 | ₩80,665 | ₩77,750 | ₩79,709 | +1.03% | 56.6만 |
|---|
| 2026.03.23 | ₩80,592 | ₩81,902 | ₩78,640 | ₩79,041 | -1.92% | 34.4만 |
|---|
| 2026.03.20 | ₩78,787 | ₩81,033 | ₩77,677 | ₩77,784 | -1.27% | 217만 |
|---|
| 2026.03.19 | ₩79,148 | ₩80,752 | ₩77,175 | ₩79,121 | -0.03% | 45.3만 |
|---|
| 2026.03.18 | ₩80,084 | ₩80,104 | ₩77,663 | ₩79,074 | -1.26% | 45.7만 |
|---|
| 2026.03.17 | ₩80,578 | ₩82,451 | ₩79,034 | ₩80,204 | -0.46% | 55.2만 |
|---|
| 2026.03.16 | ₩81,100 | ₩83,500 | ₩80,512 | ₩81,421 | +0.40% | 29.1만 |
|---|
| 2026.03.13 | ₩80,953 | ₩83,627 | ₩78,894 | ₩80,284 | -0.83% | 38.4만 |
|---|
| 2026.03.12 | ₩84,175 | ₩84,804 | ₩79,749 | ₩79,910 | -5.07% | 50.6만 |
|---|
| 2026.03.11 | ₩87,104 | ₩88,241 | ₩85,192 | ₩85,379 | -1.98% | 38.2만 |
|---|
| 2026.03.10 | ₩85,245 | ₩88,628 | ₩84,570 | ₩88,495 | +3.81% | 46.4만 |
|---|
| 2026.03.09 | ₩83,306 | ₩89,792 | ₩82,337 | ₩85,887 | +3.10% | 95.5만 |
|---|
| 2026.03.06 | ₩79,121 | ₩84,189 | ₩78,747 | ₩81,809 | +3.40% | 76.2만 |
|---|
| 2026.03.05 | ₩81,568 | ₩82,638 | ₩79,910 | ₩80,685 | -1.08% | 83.3만 |
|---|
| 2026.03.04 | ₩86,957 | ₩86,957 | ₩81,461 | ₩81,702 | -6.04% | 64.3만 |
|---|
| 2026.03.03 | ₩88,147 | ₩88,909 | ₩85,533 | ₩86,061 | -2.37% | 58.5만 |
|---|
| 2026.03.02 | ₩86,709 | ₩89,805 | ₩85,392 | ₩88,976 | +2.61% | 38만 |
|---|
| 2026.02.27 | ₩90,246 | ₩90,741 | ₩86,816 | ₩89,083 | -1.29% | 34.5만 |
|---|
| 2026.02.26 | ₩90,260 | ₩91,182 | ₩87,191 | ₩90,808 | +0.61% | 90.7만 |
|---|
| 2026.02.25 | ₩89,029 | ₩92,747 | ₩86,850 | ₩89,444 | +0.47% | 74.3만 |
|---|
| 2026.02.24 | ₩86,516 | ₩89,939 | ₩84,550 | ₩88,521 | +2.32% | 65.5만 |
|---|
| 2026.02.23 | ₩82,878 | ₩85,793 | ₩82,303 | ₩85,580 | +3.26% | 117.2만 |
|---|
| 2026.02.20 | ₩83,975 | ₩84,336 | ₩80,846 | ₩82,049 | -2.29% | 92만 |
|---|
| 2026.02.19 | ₩85,018 | ₩86,695 | ₩82,792 | ₩84,710 | -0.36% | 78.9만 |
|---|
| 2026.02.18 | ₩85,259 | ₩89,364 | ₩85,259 | ₩86,221 | +1.13% | 120.2만 |
|---|
| 2026.02.17 | ₩74,441 | ₩89,952 | ₩74,227 | ₩87,679 | +17.78% | 358.4만 |
|---|
| 2026.02.13 | ₩95,782 | ₩98,911 | ₩53,487 | ₩74,815 | -21.89% | 500만 |
|---|
| 2026.02.12 | ₩96,839 | ₩98,517 | ₩94,405 | ₩95,809 | -1.06% | 40.1만 |
|---|
| 2026.02.11 | ₩100,502 | ₩101,131 | ₩94,472 | ₩96,264 | -4.22% | 36.8만 |
|---|
| 2026.02.10 | ₩97,761 | ₩101,813 | ₩97,614 | ₩99,954 | +2.24% | 34.5만 |
|---|
| 2026.02.09 | ₩106,707 | ₩106,707 | ₩97,093 | ₩98,336 | -7.84% | 53.2만 |
|---|
| 2026.02.06 | ₩106,493 | ₩108,686 | ₩105,303 | ₩106,600 | +0.10% | 46.3만 |
|---|
| 2026.02.05 | ₩108,405 | ₩112,230 | ₩104,153 | ₩104,741 | -3.38% | 60.7만 |
|---|
| 2026.02.04 | ₩107,442 | ₩110,170 | ₩101,626 | ₩109,181 | +1.62% | 66.6만 |
|---|
| 2026.02.03 | ₩108,124 | ₩108,559 | ₩103,832 | ₩106,587 | -1.42% | 24.2만 |
|---|
| 2026.02.02 | ₩102,468 | ₩108,271 | ₩102,013 | ₩107,844 | +5.25% | 25.2만 |
|---|
| 2026.01.30 | ₩104,514 | ₩106,172 | ₩101,091 | ₩103,391 | -1.07% | 48만 |
|---|
| 2026.01.29 | ₩106,119 | ₩107,028 | ₩104,006 | ₩105,035 | -1.02% | 32.3만 |
|---|
| 2026.01.28 | ₩109,889 | ₩109,889 | ₩105,762 | ₩106,988 | -2.64% | 41.3만 |
|---|
| 2026.01.27 | ₩103,471 | ₩109,996 | ₩103,404 | ₩109,836 | +6.15% | 32.7만 |
|---|
| 2026.01.26 | ₩100,703 | ₩105,203 | ₩99,513 | ₩103,685 | +2.96% | 57.3만 |
|---|
| 2026.01.23 | ₩103,672 | ₩106,279 | ₩100,863 | ₩102,067 | -1.55% | 59.2만 |
|---|
| 2026.01.22 | ₩99,232 | ₩104,755 | ₩98,637 | ₩104,567 | +5.38% | 73.1만 |
|---|
| 2026.01.21 | ₩98,671 | ₩100,623 | ₩98,657 | ₩100,141 | +1.49% | 44.1만 |
|---|
| 2026.01.20 | ₩93,255 | ₩99,058 | ₩92,493 | ₩98,951 | +6.11% | 47만 |
|---|
| 2026.01.16 | ₩95,100 | ₩97,708 | ₩94,017 | ₩94,846 | -0.27% | 45.5만 |
|---|
| 2026.01.15 | ₩96,905 | ₩103,056 | ₩94,198 | ₩94,993 | -1.97% | 162.6만 |
|---|
| 2026.01.14 | ₩100,930 | ₩104,461 | ₩99,874 | ₩103,070 | +2.12% | 73.3만 |
|---|
| 2026.01.13 | ₩105,965 | ₩105,965 | ₩100,489 | ₩100,877 | -4.80% | 59.7만 |
|---|
| 2026.01.12 | ₩106,560 | ₩106,560 | ₩102,976 | ₩105,664 | -0.84% | 47.6만 |
|---|
| 2026.01.09 | ₩106,092 | ₩107,683 | ₩104,073 | ₩104,487 | -1.51% | 24.8만 |
|---|
| 2026.01.08 | ₩106,787 | ₩109,515 | ₩104,300 | ₩106,025 | -0.71% | 26.3만 |
|---|
| 2026.01.07 | ₩104,153 | ₩108,552 | ₩103,115 | ₩108,231 | +3.92% | 43.6만 |
|---|
| 2026.01.06 | ₩103,738 | ₩104,822 | ₩101,880 | ₩103,444 | -0.28% | 60.5만 |
|---|
| 2026.01.05 | ₩104,594 | ₩105,664 | ₩102,689 | ₩105,142 | +0.52% | 41.4만 |
|---|
| 2026.01.02 | ₩105,062 | ₩106,974 | ₩102,843 | ₩105,758 | +0.66% | 32.9만 |
|---|
| 2025.12.31 | ₩103,070 | ₩107,402 | ₩102,695 | ₩106,185 | +3.02% | 40.6만 |
|---|
| 2025.12.30 | ₩104,086 | ₩105,383 | ₩101,947 | ₩102,816 | -1.22% | 60.4만 |
|---|
| 2025.12.29 | ₩108,031 | ₩108,031 | ₩104,126 | ₩104,688 | -3.09% | 38.7만 |
|---|
| 2025.12.26 | ₩106,774 | ₩107,830 | ₩106,653 | ₩107,416 | +0.60% | 21.8만 |
|---|
| 2025.12.24 | ₩106,974 | ₩107,951 | ₩106,052 | ₩107,549 | +0.54% | 16.8만 |
|---|
| 2025.12.23 | ₩105,985 | ₩108,633 | ₩105,931 | ₩106,734 | +0.71% | 33만 |
|---|
| 2025.12.22 | ₩107,656 | ₩108,960 | ₩103,297 | ₩106,359 | -1.20% | 79.5만 |
|---|
| 2025.12.19 | ₩122,887 | ₩123,021 | ₩95,481 | ₩107,028 | -12.91% | 422.5만 |
|---|
| 2025.12.18 | ₩117,672 | ₩121,570 | ₩117,672 | ₩120,935 | +2.77% | 44만 |
|---|
| 2025.12.17 | ₩121,951 | ₩122,486 | ₩116,000 | ₩116,990 | -4.07% | 57만 |
|---|
| 2025.12.16 | ₩121,550 | ₩122,726 | ₩120,567 | ₩122,312 | +0.63% | 63.9만 |
|---|
| 2025.12.15 | ₩123,235 | ₩123,823 | ₩120,360 | ₩123,021 | -0.17% | 79.3만 |
|---|
| 2025.12.12 | ₩124,291 | ₩126,370 | ₩122,379 | ₩122,820 | -1.18% | 52.4만 |
|---|
| 2025.12.11 | ₩124,839 | ₩126,297 | ₩120,881 | ₩125,160 | +0.26% | 62.4만 |
|---|
| 2025.12.10 | ₩122,138 | ₩124,598 | ₩120,894 | ₩124,157 | +1.65% | 30.4만 |
|---|
| 2025.12.09 | ₩123,154 | ₩124,211 | ₩120,159 | ₩122,646 | -0.41% | 42.4만 |
|---|
| 2025.12.08 | ₩127,567 | ₩133,049 | ₩122,860 | ₩123,341 | -3.31% | 63.3만 |
|---|
| 2025.12.05 | ₩125,160 | ₩127,928 | ₩123,094 | ₩124,705 | -0.36% | 23.5만 |
|---|
| 2025.12.04 | ₩121,978 | ₩126,470 | ₩121,978 | ₩125,414 | +2.82% | 28만 |
|---|
| 2025.12.03 | ₩121,336 | ₩123,850 | ₩116,575 | ₩123,529 | +1.81% | 39만 |
|---|
| 2025.12.02 | ₩122,954 | ₩124,792 | ₩119,597 | ₩119,972 | -2.43% | 50만 |
|---|
| 2025.12.01 | ₩124,425 | ₩128,610 | ₩122,111 | ₩122,606 | -1.46% | 60.4만 |
|---|
| 2025.11.28 | ₩126,390 | ₩126,390 | ₩124,144 | ₩124,839 | -1.23% | 24.9만 |
|---|
| 2025.11.26 | ₩123,341 | ₩125,869 | ₩122,660 | ₩125,361 | +1.64% | 60.9만 |
|---|
| 2025.11.25 | ₩125,708 | ₩127,213 | ₩122,512 | ₩123,729 | -1.57% | 53.5만 |
|---|
| 2025.11.24 | ₩125,294 | ₩129,860 | ₩125,280 | ₩125,842 | +0.44% | 170.5만 |
|---|
| 2025.11.21 | ₩120,814 | ₩126,885 | ₩117,592 | ₩123,823 | +2.49% | 85.4만 |
|---|
| 2025.11.20 | ₩123,154 | ₩126,230 | ₩120,079 | ₩120,814 | -1.90% | 55.6만 |
|---|
| 2025.11.19 | ₩120,854 | ₩123,930 | ₩120,212 | ₩121,336 | +0.40% | 67.7만 |
|---|
| 2025.11.18 | ₩118,621 | ₩121,282 | ₩117,083 | ₩119,999 | +1.16% | 23.8만 |
|---|
| 2025.11.17 | ₩120,734 | ₩123,896 | ₩117,979 | ₩119,878 | -0.71% | 73.4만 |
|---|
| 2025.11.14 | ₩116,335 | ₩121,483 | ₩116,241 | ₩120,279 | +3.39% | 55.4만 |
|---|
| 2025.11.13 | ₩114,155 | ₩117,471 | ₩110,986 | ₩116,388 | +1.96% | 43.7만 |
|---|
| 2025.11.12 | ₩114,088 | ₩117,144 | ₩114,088 | ₩115,024 | +0.82% | 22.2만 |
|---|
| 2025.11.11 | ₩111,253 | ₩115,405 | ₩109,348 | ₩115,091 | +3.45% | 67.7만 |
|---|
| 2025.11.10 | ₩113,727 | ₩115,151 | ₩109,963 | ₩111,762 | -1.73% | 33.5만 |
|---|
| 2025.11.07 | ₩116,335 | ₩116,335 | ₩111,146 | ₩112,123 | -3.62% | 27.2만 |
|---|
| 2025.11.06 | ₩117,471 | ₩120,861 | ₩115,265 | ₩116,335 | -0.97% | 64.3만 |
|---|
| 2025.11.05 | ₩114,703 | ₩118,387 | ₩113,841 | ₩118,086 | +2.95% | 31.6만 |
|---|
| 2025.11.04 | ₩110,999 | ₩116,502 | ₩110,999 | ₩115,078 | +3.67% | 38만 |
|---|
| 2025.11.03 | ₩116,254 | ₩117,003 | ₩111,523 | ₩113,246 | -2.59% | 52.5만 |
|---|
| 2025.10.31 | ₩114,837 | ₩116,335 | ₩113,018 | ₩115,292 | +0.40% | 25.3만 |
|---|
| 2025.10.30 | ₩114,824 | ₩116,254 | ₩113,366 | ₩114,663 | -0.14% | 28.4만 |
|---|
| 2025.10.29 | ₩117,017 | ₩117,017 | ₩112,256 | ₩113,660 | -2.87% | 34.1만 |
|---|
| 2025.10.28 | ₩120,065 | ₩120,065 | ₩116,336 | ₩117,150 | -2.43% | 23.5만 |
|---|
| 2025.10.27 | ₩115,559 | ₩120,019 | ₩115,559 | ₩119,878 | +3.74% | 46.4만 |
|---|
| 2025.10.24 | ₩114,182 | ₩114,663 | ₩112,423 | ₩114,503 | +0.28% | 32.3만 |
|---|
| 2025.10.23 | ₩116,562 | ₩116,936 | ₩111,685 | ₩111,909 | -3.99% | 30.4만 |
|---|
| 2025.10.22 | ₩115,559 | ₩119,009 | ₩114,516 | ₩116,629 | +0.93% | 98.3만 |
|---|
| 2025.10.21 | ₩114,516 | ₩117,806 | ₩113,687 | ₩115,225 | +0.62% | 174.3만 |
|---|
| 2025.10.20 | ₩120,600 | ₩121,567 | ₩114,610 | ₩116,562 | -3.35% | 133.7만 |
|---|
| 2025.10.17 | ₩114,329 | ₩128,302 | ₩112,163 | ₩120,266 | +5.19% | 225.6만 |
|---|
| 2025.10.16 | ₩104,233 | ₩104,233 | ₩98,791 | ₩99,433 | -4.61% | 27.4만 |
|---|
| 2025.10.15 | ₩98,015 | ₩104,527 | ₩96,694 | ₩102,936 | +5.02% | 42.3만 |
|---|
| 2025.10.14 | ₩95,595 | ₩98,323 | ₩94,893 | ₩97,614 | +2.11% | 34.5만 |
|---|
| 2025.10.13 | ₩93,883 | ₩96,691 | ₩92,941 | ₩96,223 | +2.49% | 42.8만 |
|---|
| 2025.10.10 | ₩94,285 | ₩94,786 | ₩92,025 | ₩93,469 | -0.87% | 31.1만 |
|---|