시장 데이터를 불러오는 중
전체 종목
메드페이스 홀딩스 과거 주가
Medpace Holdings, Inc. - Common Stock · MEDP · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medpace Holdings, Inc. - Common Stock · MEDP · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩807,630 | ₩831,147 | ₩807,630 | ₩820,159 | +1.55% | 16만 |
| 2026.10.08 | ₩807,268 | ₩810,122 | ₩791,222 | ₩807,630 | +0.04% | 22.3만 |
| 2026.10.07 | ₩804,012 | ₩824,957 | ₩798,762 | ₩809,707 | +0.71% | 20.8만 |
| 2026.10.06 | ₩837,325 | ₩861,157 | ₩805,834 | ₩807,898 | -3.51% | 21.9만 |
| 2026.10.05 | ₩806,612 | ₩836,139 | ₩806,612 | ₩831,496 | +3.09% | 34.1만 |
| 2026.10.02 | ₩794,672 | ₩817,077 | ₩787,108 | ₩803,302 | +1.09% | 30.4만 |
| 2026.10.01 | ₩840,822 | ₩842,337 | ₩800,488 | ₩801,439 | -4.68% | 23.3만 |
| 2026.09.30 | ₩834,296 | ₩842,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩836,414 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩820,427 | ₩834,424 | ₩817,490 | ₩833,640 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩825,667 | ₩832,983 | ₩814,799 | ₩825,372 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩831,616 | ₩831,616 | ₩814,884 | ₩829,312 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩820,494 | ₩839,958 | ₩818,471 | ₩831,603 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩844,293 | ₩854,457 | ₩823,013 | ₩826,993 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩836,199 | ₩847,857 | ₩830,303 | ₩844,467 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩822,933 | ₩840,242 | ₩821,566 | ₩836,441 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩824,662 | ₩830,022 | ₩815,456 | ₩820,534 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩830,812 | ₩833,834 | ₩815,425 | ₩824,353 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩826,779 | ₩837,530 | ₩820,802 | ₩826,042 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩796,374 | ₩834,866 | ₩796,079 | ₩831,456 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩798,639 | ₩805,252 | ₩789,855 | ₩797,861 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩783,536 | ₩797,680 | ₩783,536 | ₩787,289 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩780,803 | ₩787,490 | ₩774,049 | ₩781,446 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩790,612 | ₩790,612 | ₩774,109 | ₩785,654 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩791,885 | ₩799,965 | ₩786,712 | ₩791,804 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩784,046 | ₩798,652 | ₩783,912 | ₩792,340 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩796,414 | ₩803,007 | ₩785,949 | ₩795,154 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩782,103 | ₩795,590 | ₩779,597 | ₩794,659 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩798,009 | ₩798,767 | ₩779,650 | ₩781,513 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩796,401 | ₩800,823 | ₩781,443 | ₩795,958 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩811,771 | ₩816,360 | ₩803,154 | ₩804,883 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩827,529 | ₩837,499 | ₩812,307 | ₩819,516 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩814,545 | ₩831,590 | ₩811,556 | ₩829,539 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩830,826 | ₩838,102 | ₩814,719 | ₩822,853 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩822,973 | ₩834,149 | ₩820,092 | ₩830,853 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩822,946 | ₩843,797 | ₩804,025 | ₩831,817 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩800,990 | ₩840,976 | ₩800,541 | ₩820,950 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩804,012 | ₩820,240 | ₩798,947 | ₩815,094 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩798,397 | ₩802,364 | ₩788,434 | ₩791,014 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩774,920 | ₩800,622 | ₩765,165 | ₩800,153 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩779,825 | ₩785,627 | ₩766,136 | ₩775,202 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩804,548 | ₩807,362 | ₩778,940 | ₩779,825 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩801,600 | ₩810,565 | ₩794,813 | ₩799,965 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩809,801 | ₩814,980 | ₩801,627 | ₩811,382 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩789,258 | ₩808,488 | ₩789,258 | ₩807,268 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩791,215 | ₩797,298 | ₩779,999 | ₩791,510 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩787,932 | ₩790,612 | ₩772,816 | ₩783,925 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩782,612 | ₩791,148 | ₩776,274 | ₩787,597 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩773,446 | ₩774,049 | ₩755,034 | ₩770,619 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩788,026 | ₩788,026 | ₩764,267 | ₩768,220 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩773,433 | ₩776,629 | ₩758,103 | ₩773,339 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩773,393 | ₩785,399 | ₩757,245 | ₩774,934 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩764,950 | ₩795,014 | ₩761,547 | ₩783,818 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩790,263 | ₩805,352 | ₩764,629 | ₩765,111 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩808,233 | ₩812,903 | ₩788,964 | ₩789,768 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩820,186 | ₩820,186 | ₩794,364 | ₩805,861 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩866,993 | ₩908,400 | ₩794,163 | ₩811,811 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩711,832 | ₩718,643 | ₩703,738 | ₩707,691 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩695,149 | ₩720,746 | ₩689,400 | ₩712,448 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩720,060 | ₩723,343 | ₩706,097 | ₩707,437 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩710,197 | ₩724,763 | ₩706,191 | ₩720,569 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩709,728 | ₩723,758 | ₩707,812 | ₩720,824 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩719,966 | ₩721,735 | ₩704,114 | ₩709,179 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩710,465 | ₩723,816 | ₩698,767 | ₩718,479 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩726,532 | ₩729,531 | ₩702,164 | ₩710,465 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩718,666 | ₩724,107 | ₩710,298 | ₩721,239 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩710,894 | ₩728,877 | ₩708,180 | ₩717,581 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩716,670 | ₩721,842 | ₩697,990 | ₩712,877 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩745,681 | ₩748,857 | ₩724,917 | ₩732,039 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩742,867 | ₩761,011 | ₩727,443 | ₩757,232 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩734,050 | ₩753,721 | ₩732,468 | ₩747,195 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩732,332 | ₩743,711 | ₩711,517 | ₩728,395 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩715,571 | ₩722,954 | ₩701,755 | ₩709,661 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩710,211 | ₩723,611 | ₩700,757 | ₩716,535 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩692,120 | ₩707,866 | ₩691,450 | ₩706,284 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩693,956 | ₩714,351 | ₩686,827 | ₩696,757 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩641,870 | ₩693,903 | ₩641,870 | ₩687,149 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩610,594 | ₩634,942 | ₩604,309 | ₩634,473 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩614,828 | ₩618,975 | ₩596,316 | ₩610,594 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩620,496 | ₩620,885 | ₩600,262 | ₩616,677 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩612,523 | ₩625,361 | ₩609,736 | ₩612,510 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩626,647 | ₩631,648 | ₩609,779 | ₩618,553 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩626,245 | ₩636,483 | ₩620,309 | ₩626,459 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩639,002 | ₩642,272 | ₩624,992 | ₩626,245 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩621,019 | ₩641,602 | ₩621,019 | ₩636,603 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩623,578 | ₩640,530 | ₩614,466 | ₩624,088 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩616,892 | ₩631,458 | ₩612,349 | ₩625,508 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩608,704 | ₩619,210 | ₩603,089 | ₩613,595 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩607,739 | ₩613,729 | ₩593,562 | ₩608,704 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩608,691 | ₩624,744 | ₩608,554 | ₩614,654 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩596,845 | ₩605,260 | ₩582,078 | ₩604,101 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩596,778 | ₩602,178 | ₩586,982 | ₩597,100 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩598,225 | ₩617,615 | ₩595,518 | ₩604,979 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩598,614 | ₩607,753 | ₩592,175 | ₩599,136 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩573,529 | ₩603,826 | ₩565,488 | ₩600,490 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩575,016 | ₩582,828 | ₩568,182 | ₩573,529 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩594,346 | ₩594,346 | ₩566,668 | ₩575,016 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩578,540 | ₩582,721 | ₩564,839 | ₩579,961 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩560,115 | ₩576,684 | ₩547,264 | ₩576,343 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩558,788 | ₩566,051 | ₩540,644 | ₩565,314 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩565,730 | ₩570,259 | ₩561,415 | ₩562,688 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩558,922 | ₩572,230 | ₩552,370 | ₩563,706 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩562,232 | ₩565,140 | ₩555,713 | ₩556,470 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩568,637 | ₩575,163 | ₩561,428 | ₩561,696 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩560,463 | ₩568,932 | ₩553,428 | ₩567,847 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩562,165 | ₩563,666 | ₩553,924 | ₩562,473 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩572,778 | ₩572,778 | ₩555,251 | ₩559,177 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩576,892 | ₩576,892 | ₩560,182 | ₩568,168 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩575,391 | ₩582,721 | ₩570,607 | ₩574,480 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩580,550 | ₩583,110 | ₩569,810 | ₩571,907 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩561,468 | ₩581,515 | ₩553,897 | ₩576,637 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩556,256 | ₩564,524 | ₩546,313 | ₩558,815 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩562,808 | ₩565,488 | ₩554,909 | ₩559,512 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩554,581 | ₩565,019 | ₩547,117 | ₩561,013 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩543,633 | ₩557,944 | ₩539,271 | ₩554,219 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩563,787 | ₩569,495 | ₩548,216 | ₩548,939 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩556,484 | ₩566,158 | ₩550,132 | ₩564,644 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩522,621 | ₩557,408 | ₩522,621 | ₩550,132 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩502,708 | ₩546,206 | ₩499,827 | ₩527,191 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩695,993 | ₩707,196 | ₩675,062 | ₩681,347 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩707,933 | ₩710,304 | ₩685,259 | ₩689,976 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩694,640 | ₩710,318 | ₩691,229 | ₩708,120 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩693,769 | ₩705,722 | ₩687,115 | ₩697,614 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩694,599 | ₩711,510 | ₩687,832 | ₩690,981 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩700,107 | ₩709,219 | ₩691,323 | ₩694,854 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩671,685 | ₩697,293 | ₩671,685 | ₩696,810 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩660,925 | ₩676,127 | ₩660,583 | ₩671,658 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩674,164 | ₩674,164 | ₩653,735 | ₩661,340 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩694,787 | ₩696,328 | ₩666,767 | ₩672,020 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩692,670 | ₩707,718 | ₩692,670 | ₩697,681 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩658,057 | ₩685,166 | ₩653,045 | ₩681,427 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩667,477 | ₩672,690 | ₩632,784 | ₩664,650 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩645,032 | ₩671,792 | ₩645,032 | ₩667,786 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩643,612 | ₩658,807 | ₩643,612 | ₩655,913 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩615,297 | ₩646,801 | ₩615,297 | ₩643,464 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩617,535 | ₩621,501 | ₩600,718 | ₩616,811 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩621,528 | ₩624,449 | ₩601,816 | ₩604,617 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩621,059 | ₩637,581 | ₩621,059 | ₩625,253 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩623,927 | ₩632,369 | ₩616,851 | ₩625,521 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩609,897 | ₩625,133 | ₩603,103 | ₩617,401 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩614,078 | ₩619,317 | ₩607,148 | ₩612,295 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩614,694 | ₩623,109 | ₩601,146 | ₩606,372 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩603,277 | ₩623,109 | ₩598,839 | ₩617,642 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩603,880 | ₩618,593 | ₩601,374 | ₩609,441 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩613,394 | ₩624,677 | ₩604,429 | ₩609,910 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩610,419 | ₩622,674 | ₩603,840 | ₩607,887 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩603,706 | ₩623,015 | ₩596,363 | ₩603,558 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩632,302 | ₩635,880 | ₩593,401 | ₩594,768 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩622,171 | ₩641,896 | ₩620,550 | ₩640,154 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩639,190 | ₩642,285 | ₩620,858 | ₩625,508 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩625,387 | ₩647,632 | ₩617,093 | ₩641,253 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩629,139 | ₩639,002 | ₩616,409 | ₩630,600 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩616,851 | ₩640,530 | ₩615,096 | ₩628,979 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩623,619 | ₩634,097 | ₩617,622 | ₩624,262 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩611,893 | ₩624,449 | ₩598,815 | ₩623,619 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩596,282 | ₩614,024 | ₩592,088 | ₩613,019 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩589,609 | ₩607,016 | ₩583,941 | ₩605,367 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩590,252 | ₩607,532 | ₩587,036 | ₩599,110 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩594,580 | ₩594,761 | ₩570,272 | ₩587,036 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩597,743 | ₩605,702 | ₩588,088 | ₩592,557 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩603,625 | ₩612,108 | ₩582,802 | ₩596,255 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩590,855 | ₩609,320 | ₩590,855 | ₩608,061 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩593,481 | ₩600,128 | ₩570,574 | ₩598,239 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩579,103 | ₩600,637 | ₩576,222 | ₩597,877 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩577,401 | ₩596,309 | ₩570,580 | ₩573,770 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩564,745 | ₩592,838 | ₩564,745 | ₩573,569 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩531,988 | ₩563,371 | ₩525,757 | ₩557,502 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩598,754 | ₩598,754 | ₩566,246 | ₩568,075 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩655,270 | ₩661,571 | ₩591,820 | ₩597,716 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩724,348 | ₩733,085 | ₩706,820 | ₩710,680 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩737,842 | ₩737,842 | ₩722,519 | ₩726,344 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩753,587 | ₩771,811 | ₩721,319 | ₩725,313 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩764,106 | ₩778,136 | ₩733,232 | ₩752,448 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩792,434 | ₩801,171 | ₩753,587 | ₩761,842 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩772,066 | ₩794,873 | ₩762,284 | ₩788,160 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩785,721 | ₩798,531 | ₩775,657 | ₩780,535 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩800,649 | ₩811,047 | ₩779,141 | ₩794,726 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩804,173 | ₩806,625 | ₩790,545 | ₩801,211 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩807,107 | ₩814,827 | ₩798,773 | ₩807,027 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩787,932 | ₩811,154 | ₩787,932 | ₩806,772 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩808,045 | ₩809,700 | ₩775,910 | ₩787,999 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩831,965 | ₩832,755 | ₩809,493 | ₩812,414 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩810,029 | ₩836,172 | ₩797,312 | ₩831,603 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩804,012 | ₩821,955 | ₩790,612 | ₩807,228 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩828,186 | ₩842,760 | ₩813,111 | ₩818,618 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩830,008 | ₩830,156 | ₩812,045 | ₩828,186 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩821,084 | ₩829,312 | ₩811,844 | ₩826,055 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩806,303 | ₩829,874 | ₩801,419 | ₩815,308 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩801,238 | ₩811,999 | ₩792,434 | ₩802,953 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩806,987 | ₩820,253 | ₩795,516 | ₩797,312 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩819,516 | ₩821,419 | ₩791,992 | ₩804,039 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩818,699 | ₩823,255 | ₩803,424 | ₩821,553 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩787,195 | ₩819,690 | ₩785,580 | ₩815,925 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩761,614 | ₩794,203 | ₩758,652 | ₩786,364 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩748,616 | ₩765,192 | ₩738,351 | ₩765,178 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩759,255 | ₩762,297 | ₩751,430 | ₩752,622 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩763,785 | ₩769,185 | ₩753,091 | ₩762,270 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩760,542 | ₩773,728 | ₩758,063 | ₩763,785 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩766,290 | ₩766,290 | ₩752,857 | ₩760,542 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩757,982 | ₩767,657 | ₩756,790 | ₩766,304 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩765,915 | ₩771,222 | ₩759,664 | ₩763,409 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩758,505 | ₩769,506 | ₩751,443 | ₩765,862 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩753,721 | ₩763,356 | ₩752,019 | ₩761,614 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩752,917 | ₩767,081 | ₩749,882 | ₩750,693 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩748,776 | ₩757,768 | ₩743,925 | ₩746,485 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩743,470 | ₩751,657 | ₩729,292 | ₩748,723 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩747,597 | ₩755,342 | ₩741,456 | ₩749,245 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩759,215 | ₩760,971 | ₩746,807 | ₩747,597 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩748,455 | ₩762,471 | ₩745,668 | ₩758,652 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩734,103 | ₩754,766 | ₩732,314 | ₩751,416 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩736,060 | ₩737,480 | ₩727,376 | ₩729,078 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩730,820 | ₩740,495 | ₩724,978 | ₩735,899 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩733,701 | ₩737,011 | ₩718,787 | ₩734,492 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩769,292 | ₩772,237 | ₩711,497 | ₩730,003 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩783,362 | ₩793,493 | ₩765,553 | ₩772,508 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩790,612 | ₩794,511 | ₩780,883 | ₩782,170 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩789,017 | ₩799,335 | ₩786,029 | ₩787,905 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩805,499 | ₩810,009 | ₩784,783 | ₩793,908 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩818,096 | ₩821,231 | ₩805,446 | ₩812,856 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩826,390 | ₩839,194 | ₩818,096 | ₩819,838 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩800,166 | ₩831,871 | ₩795,221 | ₩828,789 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩786,592 | ₩799,154 | ₩776,227 | ₩793,051 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩804,012 | ₩810,712 | ₩781,888 | ₩785,466 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩791,804 | ₩796,059 | ₩783,925 | ₩793,533 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩778,351 | ₩793,747 | ₩770,512 | ₩790,853 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩789,513 | ₩804,682 | ₩782,143 | ₩784,930 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩787,637 | ₩804,695 | ₩782,290 | ₩790,732 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩791,597 | ₩814,853 | ₩786,364 | ₩792,381 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩805,339 | ₩815,560 | ₩800,796 | ₩800,796 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩803,409 | ₩816,244 | ₩796,052 | ₩807,724 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩797,312 | ₩809,004 | ₩787,898 | ₩804,602 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩791,443 | ₩791,443 | ₩767,925 | ₩789,473 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩802,672 | ₩804,910 | ₩789,995 | ₩793,546 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩804,012 | ₩807,416 | ₩783,912 | ₩802,417 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩785,305 | ₩804,012 | ₩777,816 | ₩796,682 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩783,778 | ₩799,670 | ₩766,652 | ₩795,999 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩777,707 | ₩788,649 | ₩767,161 | ₩783,791 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩780,079 | ₩797,312 | ₩775,738 | ₩777,707 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩784,233 | ₩793,801 | ₩775,202 | ₩783,336 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩801,560 | ₩803,985 | ₩765,192 | ₩777,922 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩812,843 | ₩822,826 | ₩791,697 | ₩799,295 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩808,099 | ₩816,997 | ₩790,746 | ₩810,980 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩830,209 | ₩837,513 | ₩772,173 | ₩799,469 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩728,140 | ₩735,832 | ₩708,201 | ₩732,643 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩730,512 | ₩742,559 | ₩720,736 | ₩731,162 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩710,291 | ₩732,683 | ₩704,542 | ₩729,520 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩697,467 | ₩709,139 | ₩692,888 | ₩707,624 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩689,454 | ₩703,825 | ₩687,792 | ₩698,432 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩691,933 | ₩699,088 | ₩683,571 | ₩689,199 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩697,641 | ₩704,904 | ₩684,415 | ₩692,697 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩680,315 | ₩709,909 | ₩666,432 | ₩706,727 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩694,398 | ₩698,197 | ₩662,198 | ₩671,645 | -3.28% | 40.6만 |
|---|