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 | ₩805,316 | ₩828,766 | ₩805,316 | ₩817,809 | +1.55% | 16만 |
| 2026.10.08 | ₩804,955 | ₩807,801 | ₩788,954 | ₩805,316 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,708 | ₩822,592 | ₩796,473 | ₩807,387 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,925 | ₩858,689 | ₩803,525 | ₩805,583 | -3.51% | 21.9만 |
| 2026.10.05 | ₩804,300 | ₩833,743 | ₩804,300 | ₩829,113 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,395 | ₩814,736 | ₩784,852 | ₩801,000 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,413 | ₩839,923 | ₩798,194 | ₩799,143 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,906 | ₩840,038 | ₩820,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩834,017 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩818,076 | ₩832,033 | ₩815,147 | ₩831,251 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩823,301 | ₩830,596 | ₩812,464 | ₩823,007 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩829,233 | ₩829,233 | ₩812,548 | ₩826,935 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩818,143 | ₩837,551 | ₩816,125 | ₩829,220 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,874 | ₩852,009 | ₩820,655 | ₩824,624 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,803 | ₩845,428 | ₩827,924 | ₩842,047 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,575 | ₩837,834 | ₩819,212 | ₩834,044 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩822,298 | ₩827,643 | ₩813,119 | ₩818,183 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,432 | ₩831,445 | ₩813,088 | ₩821,991 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,410 | ₩835,130 | ₩818,450 | ₩823,675 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩794,092 | ₩832,474 | ₩793,798 | ₩829,073 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,350 | ₩802,944 | ₩787,591 | ₩795,575 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩781,291 | ₩795,395 | ₩781,291 | ₩785,032 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,565 | ₩785,233 | ₩771,831 | ₩779,207 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,346 | ₩788,346 | ₩771,891 | ₩783,402 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,616 | ₩797,673 | ₩784,458 | ₩789,535 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,799 | ₩796,363 | ₩781,665 | ₩790,070 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩794,132 | ₩800,706 | ₩783,696 | ₩792,876 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,861 | ₩793,310 | ₩777,363 | ₩792,381 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,722 | ₩796,478 | ₩777,416 | ₩779,274 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩794,119 | ₩798,528 | ₩779,204 | ₩793,678 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,444 | ₩814,021 | ₩800,853 | ₩802,577 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩825,158 | ₩835,099 | ₩809,979 | ₩817,168 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩812,210 | ₩829,207 | ₩809,231 | ₩827,162 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,445 | ₩835,700 | ₩812,384 | ₩820,495 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,615 | ₩831,759 | ₩817,742 | ₩828,472 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,588 | ₩841,379 | ₩801,721 | ₩829,434 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,695 | ₩838,567 | ₩798,247 | ₩818,597 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,708 | ₩817,889 | ₩796,657 | ₩812,758 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩796,109 | ₩800,065 | ₩786,175 | ₩788,747 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,700 | ₩798,327 | ₩762,972 | ₩797,860 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,590 | ₩783,376 | ₩763,941 | ₩772,980 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩802,243 | ₩805,048 | ₩776,708 | ₩777,590 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,303 | ₩808,242 | ₩792,535 | ₩797,673 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,480 | ₩812,645 | ₩799,330 | ₩809,057 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,997 | ₩806,171 | ₩786,997 | ₩804,955 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,947 | ₩795,014 | ₩777,764 | ₩789,241 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,674 | ₩788,346 | ₩770,602 | ₩781,679 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,369 | ₩788,881 | ₩774,049 | ₩785,340 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩771,230 | ₩771,831 | ₩752,871 | ₩768,410 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,767 | ₩785,767 | ₩762,077 | ₩766,019 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩771,216 | ₩774,403 | ₩755,930 | ₩771,123 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩771,176 | ₩783,148 | ₩755,075 | ₩772,713 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,758 | ₩792,736 | ₩759,364 | ₩781,572 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,999 | ₩803,044 | ₩762,438 | ₩762,919 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,917 | ₩810,574 | ₩786,703 | ₩787,504 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,836 | ₩817,836 | ₩792,087 | ₩803,552 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,508 | ₩905,796 | ₩791,887 | ₩809,485 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,792 | ₩716,584 | ₩701,722 | ₩705,663 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩693,157 | ₩718,680 | ₩687,424 | ₩710,407 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,996 | ₩721,270 | ₩704,073 | ₩705,409 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩708,162 | ₩722,686 | ₩704,167 | ₩718,504 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,694 | ₩721,684 | ₩705,784 | ₩718,758 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,903 | ₩719,667 | ₩702,096 | ₩707,147 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,429 | ₩721,742 | ₩696,764 | ₩716,420 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,450 | ₩727,440 | ₩700,152 | ₩708,429 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,607 | ₩722,032 | ₩708,262 | ₩719,172 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,857 | ₩726,788 | ₩706,151 | ₩715,524 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,616 | ₩719,773 | ₩695,989 | ₩710,834 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,544 | ₩746,711 | ₩722,840 | ₩729,942 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,738 | ₩758,830 | ₩725,359 | ₩755,062 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,946 | ₩751,561 | ₩730,369 | ₩745,054 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩730,233 | ₩741,580 | ₩709,478 | ₩726,307 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,520 | ₩720,882 | ₩699,744 | ₩707,628 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩708,175 | ₩721,537 | ₩698,749 | ₩714,482 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩690,137 | ₩705,837 | ₩689,469 | ₩704,260 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,968 | ₩712,304 | ₩684,859 | ₩694,760 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩640,030 | ₩691,914 | ₩640,030 | ₩685,180 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,844 | ₩633,122 | ₩602,577 | ₩632,655 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩613,066 | ₩617,202 | ₩594,607 | ₩608,844 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,718 | ₩619,106 | ₩598,542 | ₩614,910 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,768 | ₩623,568 | ₩607,989 | ₩610,755 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,851 | ₩629,838 | ₩608,031 | ₩616,781 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,450 | ₩634,659 | ₩618,531 | ₩624,664 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩637,171 | ₩640,431 | ₩623,201 | ₩624,450 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,239 | ₩639,763 | ₩619,239 | ₩634,779 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,791 | ₩638,694 | ₩612,705 | ₩622,299 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩615,124 | ₩629,648 | ₩610,594 | ₩623,715 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,960 | ₩617,435 | ₩601,361 | ₩611,837 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,998 | ₩611,970 | ₩591,861 | ₩606,960 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,946 | ₩622,954 | ₩606,810 | ₩612,892 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩595,135 | ₩603,526 | ₩580,410 | ₩602,370 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩595,068 | ₩600,453 | ₩585,300 | ₩595,388 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,511 | ₩615,845 | ₩593,812 | ₩603,245 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,898 | ₩606,011 | ₩590,478 | ₩597,419 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,885 | ₩602,096 | ₩563,868 | ₩598,769 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,368 | ₩581,158 | ₩566,554 | ₩571,885 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,643 | ₩592,643 | ₩565,044 | ₩573,368 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,882 | ₩581,051 | ₩563,220 | ₩578,299 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,510 | ₩575,032 | ₩545,696 | ₩574,691 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩557,187 | ₩564,429 | ₩539,095 | ₩563,694 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩564,108 | ₩568,625 | ₩559,806 | ₩561,075 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,321 | ₩570,590 | ₩550,787 | ₩562,091 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,621 | ₩563,521 | ₩554,121 | ₩554,875 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩567,008 | ₩573,515 | ₩559,819 | ₩560,087 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,857 | ₩567,302 | ₩551,842 | ₩566,220 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,554 | ₩562,051 | ₩552,337 | ₩560,862 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩571,137 | ₩571,137 | ₩553,660 | ₩557,575 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,239 | ₩575,239 | ₩558,577 | ₩566,540 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,742 | ₩581,051 | ₩568,972 | ₩572,834 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,887 | ₩581,439 | ₩568,177 | ₩570,268 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,859 | ₩579,849 | ₩552,310 | ₩574,985 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,662 | ₩562,906 | ₩544,747 | ₩557,214 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩561,196 | ₩563,868 | ₩553,319 | ₩557,909 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,991 | ₩563,400 | ₩545,549 | ₩559,405 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩542,075 | ₩556,345 | ₩537,726 | ₩552,631 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩562,171 | ₩567,863 | ₩546,645 | ₩547,366 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,889 | ₩564,536 | ₩548,555 | ₩563,026 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩521,124 | ₩555,811 | ₩521,124 | ₩548,555 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,268 | ₩544,640 | ₩498,395 | ₩525,680 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,999 | ₩705,169 | ₩673,127 | ₩679,394 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,904 | ₩708,269 | ₩683,296 | ₩687,999 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,649 | ₩708,282 | ₩689,248 | ₩706,091 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,780 | ₩703,699 | ₩685,146 | ₩695,615 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,609 | ₩709,471 | ₩685,861 | ₩689,001 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩698,101 | ₩707,187 | ₩689,342 | ₩692,863 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,760 | ₩695,295 | ₩669,760 | ₩694,814 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩659,031 | ₩674,190 | ₩658,690 | ₩669,734 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩672,232 | ₩672,232 | ₩651,862 | ₩659,445 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,796 | ₩694,333 | ₩664,856 | ₩670,094 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,685 | ₩705,690 | ₩690,685 | ₩695,682 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩656,171 | ₩683,202 | ₩651,174 | ₩679,474 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,565 | ₩670,762 | ₩630,971 | ₩662,745 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩643,184 | ₩669,867 | ₩643,184 | ₩665,872 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,767 | ₩656,920 | ₩641,767 | ₩654,033 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,534 | ₩644,947 | ₩613,534 | ₩641,620 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,765 | ₩619,720 | ₩598,996 | ₩615,044 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,747 | ₩622,660 | ₩600,092 | ₩602,884 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,279 | ₩635,754 | ₩619,279 | ₩623,462 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩622,139 | ₩630,557 | ₩615,084 | ₩623,729 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩608,149 | ₩623,341 | ₩601,375 | ₩615,632 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,318 | ₩617,542 | ₩605,408 | ₩610,541 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,932 | ₩621,324 | ₩599,424 | ₩604,635 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,548 | ₩621,324 | ₩597,123 | ₩615,872 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩602,150 | ₩616,821 | ₩599,651 | ₩607,695 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,636 | ₩622,887 | ₩602,697 | ₩608,162 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,670 | ₩620,889 | ₩602,109 | ₩606,145 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,976 | ₩621,230 | ₩594,654 | ₩601,829 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,490 | ₩634,057 | ₩591,701 | ₩593,064 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,388 | ₩640,057 | ₩618,772 | ₩638,320 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,358 | ₩640,444 | ₩619,079 | ₩623,715 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,595 | ₩645,776 | ₩615,324 | ₩639,416 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,337 | ₩637,171 | ₩614,643 | ₩628,793 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩615,084 | ₩638,694 | ₩613,333 | ₩627,176 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,831 | ₩632,280 | ₩615,852 | ₩622,473 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩610,140 | ₩622,660 | ₩597,099 | ₩621,831 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,573 | ₩612,264 | ₩590,391 | ₩611,262 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,919 | ₩605,276 | ₩582,267 | ₩603,633 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,561 | ₩605,791 | ₩585,354 | ₩597,393 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,876 | ₩593,057 | ₩568,638 | ₩585,354 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩596,030 | ₩603,967 | ₩586,403 | ₩590,859 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,896 | ₩610,354 | ₩581,131 | ₩594,547 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩589,162 | ₩607,574 | ₩589,162 | ₩606,318 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,781 | ₩598,408 | ₩568,939 | ₩596,524 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,444 | ₩598,916 | ₩574,571 | ₩596,163 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,747 | ₩594,600 | ₩568,945 | ₩572,126 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩563,126 | ₩591,139 | ₩563,126 | ₩571,925 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,463 | ₩561,757 | ₩524,250 | ₩555,904 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩597,039 | ₩597,039 | ₩564,623 | ₩566,447 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,392 | ₩659,675 | ₩590,124 | ₩596,003 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,272 | ₩730,984 | ₩704,795 | ₩708,643 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,727 | ₩735,727 | ₩720,448 | ₩724,263 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,428 | ₩769,600 | ₩719,252 | ₩723,234 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,917 | ₩775,906 | ₩731,131 | ₩750,292 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩790,163 | ₩798,875 | ₩751,428 | ₩759,658 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,853 | ₩792,595 | ₩760,099 | ₩785,901 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,469 | ₩796,243 | ₩773,434 | ₩778,298 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,354 | ₩808,723 | ₩776,909 | ₩792,448 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,868 | ₩804,314 | ₩788,279 | ₩798,915 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,795 | ₩812,492 | ₩796,484 | ₩804,714 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,674 | ₩808,830 | ₩785,674 | ₩804,461 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,730 | ₩807,380 | ₩773,687 | ₩785,741 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,581 | ₩830,369 | ₩807,173 | ₩810,086 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,707 | ₩833,776 | ₩795,027 | ₩829,220 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,708 | ₩819,599 | ₩788,346 | ₩804,915 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,813 | ₩840,345 | ₩810,781 | ₩816,272 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,630 | ₩827,777 | ₩809,718 | ₩825,813 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,731 | ₩826,935 | ₩809,518 | ₩823,688 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,993 | ₩827,496 | ₩799,122 | ₩812,972 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,942 | ₩809,672 | ₩790,163 | ₩800,652 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,674 | ₩817,902 | ₩793,237 | ₩795,027 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩817,168 | ₩819,065 | ₩789,723 | ₩801,735 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,353 | ₩820,896 | ₩801,121 | ₩819,199 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,939 | ₩817,341 | ₩783,329 | ₩813,587 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,431 | ₩791,927 | ₩756,478 | ₩784,111 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,470 | ₩762,999 | ₩736,235 | ₩762,986 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩757,080 | ₩760,113 | ₩749,276 | ₩750,466 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,596 | ₩766,981 | ₩750,933 | ₩760,086 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,362 | ₩771,510 | ₩755,890 | ₩761,596 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩764,095 | ₩764,095 | ₩750,699 | ₩758,362 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,810 | ₩765,457 | ₩754,621 | ₩764,108 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,720 | ₩769,012 | ₩757,487 | ₩761,222 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,331 | ₩767,301 | ₩749,290 | ₩763,667 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,561 | ₩761,168 | ₩749,864 | ₩759,431 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,759 | ₩764,883 | ₩747,733 | ₩748,541 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,631 | ₩755,596 | ₩741,794 | ₩744,346 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,339 | ₩749,503 | ₩727,203 | ₩746,577 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,455 | ₩753,178 | ₩739,331 | ₩747,098 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩757,040 | ₩758,790 | ₩744,666 | ₩745,455 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,310 | ₩760,286 | ₩743,531 | ₩756,478 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩732,000 | ₩752,603 | ₩730,216 | ₩749,263 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,950 | ₩735,367 | ₩725,292 | ₩726,989 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,726 | ₩738,373 | ₩722,900 | ₩733,790 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,599 | ₩734,899 | ₩716,727 | ₩732,387 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩767,088 | ₩770,025 | ₩709,458 | ₩727,911 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩781,118 | ₩791,219 | ₩763,360 | ₩770,294 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,346 | ₩792,234 | ₩778,646 | ₩779,928 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,756 | ₩797,045 | ₩783,776 | ₩785,647 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩803,191 | ₩807,687 | ₩782,534 | ₩791,633 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,751 | ₩818,878 | ₩803,138 | ₩810,527 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩824,022 | ₩836,789 | ₩815,751 | ₩817,488 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,873 | ₩829,487 | ₩792,943 | ₩826,414 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,338 | ₩796,864 | ₩774,002 | ₩790,778 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,708 | ₩808,389 | ₩779,648 | ₩783,215 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,535 | ₩793,778 | ₩781,679 | ₩791,259 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩776,120 | ₩791,473 | ₩768,304 | ₩788,587 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩787,251 | ₩802,376 | ₩779,902 | ₩782,681 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,380 | ₩802,389 | ₩780,048 | ₩788,466 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,328 | ₩812,518 | ₩784,111 | ₩790,110 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩803,031 | ₩813,223 | ₩798,501 | ₩798,501 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩801,107 | ₩813,905 | ₩793,771 | ₩805,409 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩795,027 | ₩806,685 | ₩785,640 | ₩802,296 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩789,175 | ₩789,175 | ₩765,725 | ₩787,210 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,372 | ₩802,603 | ₩787,732 | ₩791,272 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,708 | ₩805,102 | ₩781,665 | ₩800,118 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩783,055 | ₩801,708 | ₩775,587 | ₩794,399 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,532 | ₩797,379 | ₩764,455 | ₩793,718 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,479 | ₩786,389 | ₩764,963 | ₩781,545 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,844 | ₩795,027 | ₩773,515 | ₩775,479 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,986 | ₩791,526 | ₩772,980 | ₩781,091 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩799,263 | ₩801,681 | ₩762,999 | ₩775,693 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,513 | ₩820,468 | ₩789,429 | ₩797,005 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,783 | ₩814,656 | ₩788,480 | ₩808,656 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,830 | ₩835,113 | ₩769,960 | ₩797,178 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩726,053 | ₩733,723 | ₩706,171 | ₩730,543 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,419 | ₩740,431 | ₩718,671 | ₩729,067 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩708,256 | ₩730,583 | ₩702,523 | ₩727,430 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,468 | ₩707,106 | ₩690,903 | ₩705,597 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,478 | ₩701,808 | ₩685,821 | ₩696,430 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,950 | ₩697,085 | ₩681,612 | ₩687,224 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,642 | ₩702,884 | ₩682,454 | ₩690,712 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,365 | ₩707,875 | ₩664,522 | ₩704,701 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,408 | ₩696,197 | ₩660,300 | ₩669,720 | -3.28% | 40.6만 |
|---|