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 | ₩804,996 | ₩828,437 | ₩804,996 | ₩817,485 | +1.55% | 16만 |
| 2026.10.08 | ₩804,636 | ₩807,481 | ₩788,641 | ₩804,996 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,390 | ₩822,266 | ₩796,157 | ₩807,067 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,594 | ₩858,349 | ₩803,206 | ₩805,263 | -3.51% | 21.9만 |
| 2026.10.05 | ₩803,981 | ₩833,412 | ₩803,981 | ₩828,784 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,081 | ₩814,413 | ₩784,541 | ₩800,682 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,080 | ₩839,590 | ₩797,877 | ₩798,826 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,576 | ₩839,704 | ₩820,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,686 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,752 | ₩831,703 | ₩814,824 | ₩830,921 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩822,974 | ₩830,267 | ₩812,142 | ₩822,680 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩828,904 | ₩828,904 | ₩812,226 | ₩826,607 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩817,818 | ₩837,219 | ₩815,802 | ₩828,891 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,540 | ₩851,671 | ₩820,330 | ₩824,296 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,472 | ₩845,092 | ₩827,595 | ₩841,713 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,249 | ₩837,502 | ₩818,887 | ₩833,713 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩821,972 | ₩827,315 | ₩812,796 | ₩817,859 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,103 | ₩831,115 | ₩812,766 | ₩821,665 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,083 | ₩834,799 | ₩818,126 | ₩823,348 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,777 | ₩832,143 | ₩793,483 | ₩828,744 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,034 | ₩802,625 | ₩787,279 | ₩795,259 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩780,981 | ₩795,079 | ₩780,981 | ₩784,721 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,257 | ₩784,921 | ₩771,525 | ₩778,898 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,034 | ₩788,034 | ₩771,585 | ₩783,092 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,302 | ₩797,356 | ₩784,147 | ₩789,222 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,489 | ₩796,047 | ₩781,355 | ₩789,756 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩793,817 | ₩800,388 | ₩783,385 | ₩792,561 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,552 | ₩792,995 | ₩777,054 | ₩792,067 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,406 | ₩796,162 | ₩777,108 | ₩778,964 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩793,804 | ₩798,211 | ₩778,895 | ₩793,363 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,123 | ₩813,698 | ₩800,535 | ₩802,258 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩824,831 | ₩834,768 | ₩809,658 | ₩816,843 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩811,888 | ₩828,878 | ₩808,910 | ₩826,834 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,116 | ₩835,369 | ₩812,062 | ₩820,169 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,289 | ₩831,429 | ₩817,418 | ₩828,143 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,263 | ₩841,045 | ₩801,403 | ₩829,105 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,378 | ₩838,234 | ₩797,931 | ₩818,273 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,390 | ₩817,565 | ₩796,341 | ₩812,436 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩795,794 | ₩799,747 | ₩785,863 | ₩788,434 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,393 | ₩798,011 | ₩762,670 | ₩797,543 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,282 | ₩783,065 | ₩763,638 | ₩772,674 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩801,924 | ₩804,729 | ₩776,400 | ₩777,282 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩798,986 | ₩807,921 | ₩792,221 | ₩797,356 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,160 | ₩812,322 | ₩799,013 | ₩808,736 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,684 | ₩805,851 | ₩786,684 | ₩804,636 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,635 | ₩794,698 | ₩777,455 | ₩788,928 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,362 | ₩788,034 | ₩770,296 | ₩781,369 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,060 | ₩788,568 | ₩773,742 | ₩785,028 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩770,924 | ₩771,525 | ₩752,572 | ₩768,106 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,456 | ₩785,456 | ₩761,775 | ₩765,715 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩770,910 | ₩774,096 | ₩755,631 | ₩770,817 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩770,870 | ₩782,838 | ₩754,776 | ₩772,406 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,456 | ₩792,421 | ₩759,063 | ₩781,262 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,686 | ₩802,726 | ₩762,135 | ₩762,616 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,597 | ₩810,252 | ₩786,391 | ₩787,192 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,511 | ₩817,511 | ₩791,773 | ₩803,233 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,166 | ₩905,437 | ₩791,573 | ₩809,163 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,511 | ₩716,300 | ₩701,443 | ₩705,383 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩692,882 | ₩718,395 | ₩687,152 | ₩710,125 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,711 | ₩720,984 | ₩703,794 | ₩705,130 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩707,881 | ₩722,400 | ₩703,888 | ₩718,219 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,414 | ₩721,398 | ₩705,504 | ₩718,473 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,618 | ₩719,381 | ₩701,817 | ₩706,866 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,148 | ₩721,455 | ₩696,488 | ₩716,135 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,163 | ₩727,152 | ₩699,874 | ₩708,148 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,322 | ₩721,745 | ₩707,981 | ₩718,887 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,576 | ₩726,500 | ₩705,871 | ₩715,241 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,332 | ₩719,488 | ₩695,713 | ₩710,552 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,249 | ₩746,415 | ₩722,553 | ₩729,652 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,444 | ₩758,529 | ₩725,071 | ₩754,762 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,656 | ₩751,263 | ₩730,080 | ₩744,758 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩729,943 | ₩741,286 | ₩709,197 | ₩726,019 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,237 | ₩720,597 | ₩699,467 | ₩707,347 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩707,895 | ₩721,251 | ₩698,471 | ₩714,199 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩689,863 | ₩705,557 | ₩689,195 | ₩703,981 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,693 | ₩712,022 | ₩684,587 | ₩694,485 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,776 | ₩691,640 | ₩639,776 | ₩684,908 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,602 | ₩632,871 | ₩602,338 | ₩632,404 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,823 | ₩616,957 | ₩594,371 | ₩608,602 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,473 | ₩618,860 | ₩598,304 | ₩614,666 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,526 | ₩623,321 | ₩607,747 | ₩610,512 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,603 | ₩629,588 | ₩607,790 | ₩616,536 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,203 | ₩634,407 | ₩618,286 | ₩624,416 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩636,918 | ₩640,177 | ₩622,954 | ₩624,203 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩618,994 | ₩639,509 | ₩618,994 | ₩634,527 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,545 | ₩638,441 | ₩612,462 | ₩622,052 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩614,880 | ₩629,398 | ₩610,352 | ₩623,468 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,719 | ₩617,191 | ₩601,123 | ₩611,594 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,757 | ₩611,728 | ₩591,626 | ₩606,719 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,706 | ₩622,707 | ₩606,569 | ₩612,649 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩594,899 | ₩603,286 | ₩580,180 | ₩602,131 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,832 | ₩600,214 | ₩585,068 | ₩595,152 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,274 | ₩615,601 | ₩593,576 | ₩603,006 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,662 | ₩605,771 | ₩590,244 | ₩597,182 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,658 | ₩601,857 | ₩563,644 | ₩598,531 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,141 | ₩580,928 | ₩566,329 | ₩571,658 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,408 | ₩592,408 | ₩564,820 | ₩573,141 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,654 | ₩580,821 | ₩562,997 | ₩578,069 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,288 | ₩574,804 | ₩545,479 | ₩574,463 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩556,966 | ₩564,205 | ₩538,881 | ₩563,471 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩563,885 | ₩568,399 | ₩559,584 | ₩560,853 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,100 | ₩570,364 | ₩550,568 | ₩561,868 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,399 | ₩563,297 | ₩553,901 | ₩554,655 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,783 | ₩573,288 | ₩559,597 | ₩559,864 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,636 | ₩567,077 | ₩551,623 | ₩565,995 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,332 | ₩561,828 | ₩552,118 | ₩560,639 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩570,910 | ₩570,910 | ₩553,440 | ₩557,353 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,011 | ₩575,011 | ₩558,355 | ₩566,316 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,515 | ₩580,821 | ₩568,746 | ₩572,607 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,657 | ₩581,208 | ₩567,952 | ₩570,042 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,637 | ₩579,619 | ₩552,091 | ₩574,757 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,442 | ₩562,683 | ₩544,531 | ₩556,993 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩560,973 | ₩563,644 | ₩553,099 | ₩557,687 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,772 | ₩563,177 | ₩545,333 | ₩559,183 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩541,860 | ₩556,125 | ₩537,512 | ₩552,411 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩561,948 | ₩567,638 | ₩546,428 | ₩547,149 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,669 | ₩564,312 | ₩548,338 | ₩562,803 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩520,917 | ₩555,590 | ₩520,917 | ₩548,338 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,069 | ₩544,424 | ₩498,197 | ₩525,471 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,723 | ₩704,889 | ₩672,860 | ₩679,125 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,624 | ₩707,988 | ₩683,025 | ₩687,726 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,374 | ₩708,001 | ₩688,975 | ₩705,811 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,506 | ₩703,420 | ₩684,875 | ₩695,339 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,334 | ₩709,190 | ₩685,589 | ₩688,728 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩697,824 | ₩706,906 | ₩689,069 | ₩692,588 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,495 | ₩695,019 | ₩669,495 | ₩694,538 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,769 | ₩673,922 | ₩658,429 | ₩669,468 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩671,966 | ₩671,966 | ₩651,604 | ₩659,183 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,521 | ₩694,057 | ₩664,593 | ₩669,828 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,411 | ₩705,410 | ₩690,411 | ₩695,406 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩655,911 | ₩682,931 | ₩650,916 | ₩679,205 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,301 | ₩670,496 | ₩630,721 | ₩662,482 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩642,928 | ₩669,601 | ₩642,928 | ₩665,608 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,513 | ₩656,659 | ₩641,513 | ₩653,774 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,290 | ₩644,692 | ₩613,290 | ₩641,366 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,521 | ₩619,474 | ₩598,759 | ₩614,800 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,501 | ₩622,413 | ₩599,854 | ₩602,645 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,034 | ₩635,502 | ₩619,034 | ₩623,214 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩621,892 | ₩630,307 | ₩614,840 | ₩623,481 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩607,908 | ₩623,094 | ₩601,136 | ₩615,387 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,075 | ₩617,297 | ₩605,168 | ₩610,299 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,689 | ₩621,077 | ₩599,186 | ₩604,395 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,310 | ₩621,077 | ₩596,886 | ₩615,628 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩601,911 | ₩616,576 | ₩599,413 | ₩607,454 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,394 | ₩622,640 | ₩602,458 | ₩607,921 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,429 | ₩620,643 | ₩601,871 | ₩605,904 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,737 | ₩620,984 | ₩594,418 | ₩601,590 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,240 | ₩633,806 | ₩591,466 | ₩592,828 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,142 | ₩639,803 | ₩618,526 | ₩638,067 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,105 | ₩640,190 | ₩618,833 | ₩623,468 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,348 | ₩645,520 | ₩615,080 | ₩639,162 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,088 | ₩636,918 | ₩614,399 | ₩628,544 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩614,840 | ₩638,441 | ₩613,090 | ₩626,927 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,585 | ₩632,030 | ₩615,608 | ₩622,226 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩609,898 | ₩622,413 | ₩596,862 | ₩621,585 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,338 | ₩612,022 | ₩590,157 | ₩611,020 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,686 | ₩605,036 | ₩582,036 | ₩603,393 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,327 | ₩605,550 | ₩585,122 | ₩597,156 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,641 | ₩592,822 | ₩568,413 | ₩585,122 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,793 | ₩603,727 | ₩586,170 | ₩590,624 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,657 | ₩610,112 | ₩580,901 | ₩594,311 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩588,928 | ₩607,333 | ₩588,928 | ₩606,078 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,546 | ₩598,171 | ₩568,713 | ₩596,288 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,215 | ₩598,678 | ₩574,343 | ₩595,927 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,518 | ₩594,364 | ₩568,720 | ₩571,899 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩562,903 | ₩590,905 | ₩562,903 | ₩571,698 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,253 | ₩561,534 | ₩524,042 | ₩555,684 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,802 | ₩596,802 | ₩564,399 | ₩566,222 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,133 | ₩659,413 | ₩589,890 | ₩595,767 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩721,986 | ₩730,694 | ₩704,515 | ₩708,362 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,436 | ₩735,436 | ₩720,162 | ₩723,976 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,129 | ₩769,294 | ₩718,967 | ₩722,947 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,614 | ₩775,599 | ₩730,841 | ₩749,994 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩789,850 | ₩798,558 | ₩751,129 | ₩759,357 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,548 | ₩792,281 | ₩759,798 | ₩785,589 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,158 | ₩795,927 | ₩773,128 | ₩777,989 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,038 | ₩808,402 | ₩776,600 | ₩792,134 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,550 | ₩803,995 | ₩787,967 | ₩798,598 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,475 | ₩812,170 | ₩796,168 | ₩804,395 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,362 | ₩808,509 | ₩785,362 | ₩804,141 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,410 | ₩807,060 | ₩773,380 | ₩785,429 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,252 | ₩830,040 | ₩806,853 | ₩809,765 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,387 | ₩833,446 | ₩794,712 | ₩828,891 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,390 | ₩819,274 | ₩788,034 | ₩804,596 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,485 | ₩840,012 | ₩810,459 | ₩815,949 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,302 | ₩827,449 | ₩809,397 | ₩825,485 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,406 | ₩826,607 | ₩809,197 | ₩823,361 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,674 | ₩827,168 | ₩798,806 | ₩812,650 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,625 | ₩809,351 | ₩789,850 | ₩800,335 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,355 | ₩817,578 | ₩792,922 | ₩794,712 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩816,843 | ₩818,740 | ₩789,409 | ₩801,417 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,029 | ₩820,570 | ₩800,804 | ₩818,874 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,628 | ₩817,017 | ₩783,018 | ₩813,264 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,130 | ₩791,613 | ₩756,178 | ₩783,800 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,174 | ₩762,696 | ₩735,943 | ₩762,683 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,779 | ₩759,811 | ₩748,979 | ₩750,168 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,294 | ₩766,676 | ₩750,635 | ₩759,784 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,062 | ₩771,204 | ₩755,591 | ₩761,294 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,791 | ₩763,791 | ₩750,402 | ₩758,062 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,510 | ₩765,154 | ₩754,322 | ₩763,805 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,417 | ₩768,707 | ₩757,187 | ₩760,920 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,031 | ₩766,997 | ₩748,992 | ₩763,364 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,263 | ₩760,866 | ₩749,567 | ₩759,130 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,462 | ₩764,579 | ₩747,436 | ₩748,245 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,335 | ₩755,297 | ₩741,499 | ₩744,051 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,045 | ₩749,206 | ₩726,914 | ₩746,281 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,159 | ₩752,879 | ₩739,038 | ₩746,802 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,739 | ₩758,489 | ₩744,371 | ₩745,159 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,014 | ₩759,985 | ₩743,236 | ₩756,178 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,709 | ₩752,305 | ₩729,926 | ₩748,966 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,659 | ₩735,075 | ₩725,004 | ₩726,700 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,437 | ₩738,080 | ₩722,613 | ₩733,499 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,308 | ₩734,608 | ₩716,443 | ₩732,096 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,783 | ₩769,719 | ₩709,177 | ₩727,622 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩780,808 | ₩790,905 | ₩763,057 | ₩769,989 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,034 | ₩791,920 | ₩778,337 | ₩779,619 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,444 | ₩796,729 | ₩783,466 | ₩785,335 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩802,873 | ₩807,367 | ₩782,223 | ₩791,319 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,428 | ₩818,553 | ₩802,819 | ₩810,205 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,695 | ₩836,457 | ₩815,428 | ₩817,164 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,557 | ₩829,158 | ₩792,628 | ₩826,086 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,027 | ₩796,548 | ₩773,695 | ₩790,464 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,390 | ₩808,068 | ₩779,338 | ₩782,905 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,222 | ₩793,463 | ₩781,369 | ₩790,945 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩775,812 | ₩791,159 | ₩767,999 | ₩788,274 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩786,938 | ₩802,058 | ₩779,592 | ₩782,370 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,068 | ₩802,071 | ₩779,739 | ₩788,154 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,015 | ₩812,195 | ₩783,800 | ₩789,797 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,712 | ₩812,901 | ₩798,184 | ₩798,184 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩800,789 | ₩813,582 | ₩793,456 | ₩805,090 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,712 | ₩806,365 | ₩785,329 | ₩801,978 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩788,862 | ₩788,862 | ₩765,421 | ₩786,898 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,054 | ₩802,285 | ₩787,419 | ₩790,959 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,390 | ₩804,783 | ₩781,355 | ₩799,801 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,744 | ₩801,390 | ₩775,279 | ₩794,084 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,222 | ₩797,063 | ₩764,152 | ₩793,403 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,171 | ₩786,077 | ₩764,660 | ₩781,235 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,535 | ₩794,712 | ₩773,208 | ₩775,171 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,676 | ₩791,212 | ₩772,674 | ₩780,781 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩798,946 | ₩801,363 | ₩762,696 | ₩775,385 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,192 | ₩820,142 | ₩789,115 | ₩796,688 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,464 | ₩814,332 | ₩788,167 | ₩808,335 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,502 | ₩834,781 | ₩769,655 | ₩796,862 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,766 | ₩733,432 | ₩705,891 | ₩730,253 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,130 | ₩740,137 | ₩718,386 | ₩728,777 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩707,975 | ₩730,293 | ₩702,245 | ₩727,141 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,192 | ₩706,826 | ₩690,629 | ₩705,317 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,205 | ₩701,530 | ₩685,549 | ₩696,154 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,676 | ₩696,809 | ₩681,342 | ₩686,952 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,366 | ₩702,605 | ₩682,183 | ₩690,438 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,096 | ₩707,594 | ₩664,259 | ₩704,422 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,134 | ₩695,920 | ₩660,038 | ₩669,454 | -3.28% | 40.6만 |
|---|