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 | ₩805,014 | ₩828,456 | ₩805,014 | ₩817,503 | +1.55% | 16만 |
| 2026.10.08 | ₩804,654 | ₩807,499 | ₩788,659 | ₩805,014 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,408 | ₩822,285 | ₩796,175 | ₩807,085 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,613 | ₩858,368 | ₩803,225 | ₩805,282 | -3.51% | 21.9만 |
| 2026.10.05 | ₩803,999 | ₩833,431 | ₩803,999 | ₩828,803 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,098 | ₩814,431 | ₩784,558 | ₩800,700 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,099 | ₩839,608 | ₩797,895 | ₩798,844 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,594 | ₩839,723 | ₩820,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,705 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,770 | ₩831,721 | ₩814,842 | ₩830,940 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩822,993 | ₩830,285 | ₩812,160 | ₩822,699 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩828,923 | ₩828,923 | ₩812,244 | ₩826,626 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩817,837 | ₩837,238 | ₩815,820 | ₩828,910 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,559 | ₩851,690 | ₩820,348 | ₩824,315 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,491 | ₩845,111 | ₩827,614 | ₩841,732 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,268 | ₩837,521 | ₩818,905 | ₩833,731 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩821,991 | ₩827,334 | ₩812,815 | ₩817,877 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,122 | ₩831,134 | ₩812,784 | ₩821,684 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,101 | ₩834,817 | ₩818,144 | ₩823,367 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,795 | ₩832,162 | ₩793,501 | ₩828,763 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,052 | ₩802,643 | ₩787,297 | ₩795,277 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩780,999 | ₩795,097 | ₩780,999 | ₩784,739 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,274 | ₩784,939 | ₩771,542 | ₩778,915 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,051 | ₩788,051 | ₩771,602 | ₩783,109 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,320 | ₩797,374 | ₩784,164 | ₩789,240 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,506 | ₩796,065 | ₩781,373 | ₩789,774 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩793,835 | ₩800,406 | ₩783,403 | ₩792,579 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,570 | ₩793,013 | ₩777,072 | ₩792,085 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,424 | ₩796,180 | ₩777,125 | ₩778,982 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩793,821 | ₩798,229 | ₩778,913 | ₩793,381 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,142 | ₩813,716 | ₩800,553 | ₩802,276 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩824,849 | ₩834,787 | ₩809,676 | ₩816,862 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩811,906 | ₩828,896 | ₩808,928 | ₩826,853 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,135 | ₩835,388 | ₩812,080 | ₩820,188 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,308 | ₩831,447 | ₩817,436 | ₩828,162 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,281 | ₩841,064 | ₩801,421 | ₩829,123 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,396 | ₩838,253 | ₩797,949 | ₩818,291 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,408 | ₩817,583 | ₩796,359 | ₩812,454 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩795,811 | ₩799,765 | ₩785,881 | ₩788,452 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,410 | ₩798,029 | ₩762,687 | ₩797,561 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,299 | ₩783,083 | ₩763,655 | ₩772,691 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩801,942 | ₩804,747 | ₩776,417 | ₩777,299 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,004 | ₩807,939 | ₩792,239 | ₩797,374 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,178 | ₩812,341 | ₩799,030 | ₩808,754 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,702 | ₩805,869 | ₩786,702 | ₩804,654 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,652 | ₩794,716 | ₩777,473 | ₩788,946 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,380 | ₩788,051 | ₩770,313 | ₩781,386 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,077 | ₩788,586 | ₩773,759 | ₩785,046 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩770,941 | ₩771,542 | ₩752,589 | ₩768,123 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,473 | ₩785,473 | ₩761,792 | ₩765,732 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩770,928 | ₩774,113 | ₩755,648 | ₩770,834 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩770,888 | ₩782,855 | ₩754,793 | ₩772,424 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,473 | ₩792,439 | ₩759,080 | ₩781,279 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,704 | ₩802,744 | ₩762,152 | ₩762,633 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,615 | ₩810,270 | ₩786,408 | ₩787,210 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,530 | ₩817,530 | ₩791,791 | ₩803,251 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,185 | ₩905,458 | ₩791,591 | ₩809,182 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,527 | ₩716,316 | ₩701,459 | ₩705,399 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩692,897 | ₩718,412 | ₩687,167 | ₩710,141 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,728 | ₩721,000 | ₩703,810 | ₩705,146 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩707,897 | ₩722,416 | ₩703,903 | ₩718,235 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,430 | ₩721,414 | ₩705,520 | ₩718,489 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,634 | ₩719,397 | ₩701,833 | ₩706,882 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,164 | ₩721,472 | ₩696,504 | ₩716,152 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,179 | ₩727,168 | ₩699,890 | ₩708,164 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,339 | ₩721,761 | ₩707,997 | ₩718,903 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,592 | ₩726,516 | ₩705,887 | ₩715,257 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,348 | ₩719,504 | ₩695,729 | ₩710,568 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,266 | ₩746,431 | ₩722,569 | ₩729,669 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,461 | ₩758,546 | ₩725,087 | ₩754,779 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,672 | ₩751,280 | ₩730,096 | ₩744,775 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩729,960 | ₩741,302 | ₩709,213 | ₩726,036 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,253 | ₩720,613 | ₩699,482 | ₩707,363 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩707,910 | ₩721,267 | ₩698,487 | ₩714,215 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩689,879 | ₩705,573 | ₩689,211 | ₩703,997 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,709 | ₩712,038 | ₩684,603 | ₩694,500 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,791 | ₩691,655 | ₩639,791 | ₩684,923 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,616 | ₩632,885 | ₩602,352 | ₩632,418 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,837 | ₩616,971 | ₩594,384 | ₩608,616 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,487 | ₩618,874 | ₩598,318 | ₩614,680 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,539 | ₩623,335 | ₩607,761 | ₩610,526 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,617 | ₩629,602 | ₩607,804 | ₩616,550 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,217 | ₩634,421 | ₩618,300 | ₩624,430 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩636,932 | ₩640,191 | ₩622,968 | ₩624,217 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,008 | ₩639,524 | ₩619,008 | ₩634,542 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,559 | ₩638,455 | ₩612,476 | ₩622,066 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩614,894 | ₩629,413 | ₩610,366 | ₩623,482 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,733 | ₩617,204 | ₩601,136 | ₩611,608 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,771 | ₩611,741 | ₩591,639 | ₩606,733 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,719 | ₩622,721 | ₩606,583 | ₩612,663 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩594,912 | ₩603,300 | ₩580,193 | ₩602,145 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,845 | ₩600,228 | ₩585,081 | ₩595,166 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,288 | ₩615,615 | ₩593,590 | ₩603,019 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,675 | ₩605,784 | ₩590,257 | ₩597,196 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,671 | ₩601,871 | ₩563,657 | ₩598,545 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,154 | ₩580,941 | ₩566,342 | ₩571,671 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,421 | ₩592,421 | ₩564,832 | ₩573,154 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,666 | ₩580,834 | ₩563,009 | ₩578,082 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,301 | ₩574,817 | ₩545,492 | ₩574,476 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩556,979 | ₩564,218 | ₩538,893 | ₩563,483 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩563,897 | ₩568,412 | ₩559,596 | ₩560,865 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,112 | ₩570,377 | ₩550,581 | ₩561,881 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,411 | ₩563,310 | ₩553,913 | ₩554,668 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,796 | ₩573,301 | ₩559,610 | ₩559,877 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,648 | ₩567,090 | ₩551,636 | ₩566,008 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,344 | ₩561,840 | ₩552,130 | ₩560,652 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩570,923 | ₩570,923 | ₩553,452 | ₩557,366 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,024 | ₩575,024 | ₩558,368 | ₩566,328 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,528 | ₩580,834 | ₩568,759 | ₩572,619 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,670 | ₩581,221 | ₩567,965 | ₩570,055 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,650 | ₩579,632 | ₩552,103 | ₩574,770 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,454 | ₩562,695 | ₩544,543 | ₩557,005 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩560,986 | ₩563,657 | ₩553,112 | ₩557,700 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,785 | ₩563,189 | ₩545,345 | ₩559,196 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩541,872 | ₩556,137 | ₩537,524 | ₩552,424 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩561,961 | ₩567,651 | ₩546,440 | ₩547,161 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,681 | ₩564,325 | ₩548,350 | ₩562,815 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩520,929 | ₩555,603 | ₩520,929 | ₩548,350 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,080 | ₩544,437 | ₩498,209 | ₩525,483 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,739 | ₩704,905 | ₩672,875 | ₩679,140 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,640 | ₩708,004 | ₩683,040 | ₩687,742 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,390 | ₩708,017 | ₩688,991 | ₩705,827 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,522 | ₩703,436 | ₩684,890 | ₩695,355 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,350 | ₩709,206 | ₩685,605 | ₩688,743 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩697,839 | ₩706,922 | ₩689,084 | ₩692,603 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,510 | ₩695,034 | ₩669,510 | ₩694,554 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,784 | ₩673,937 | ₩658,443 | ₩669,483 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩671,981 | ₩671,981 | ₩651,618 | ₩659,198 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,537 | ₩694,073 | ₩664,608 | ₩669,844 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,426 | ₩705,426 | ₩690,426 | ₩695,422 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩655,926 | ₩682,947 | ₩650,930 | ₩679,220 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,316 | ₩670,511 | ₩630,735 | ₩662,497 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩642,943 | ₩669,616 | ₩642,943 | ₩665,623 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,527 | ₩656,674 | ₩641,527 | ₩653,789 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,304 | ₩644,706 | ₩613,304 | ₩641,380 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,535 | ₩619,488 | ₩598,772 | ₩614,813 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,515 | ₩622,427 | ₩599,867 | ₩602,659 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,048 | ₩635,517 | ₩619,048 | ₩623,228 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩621,906 | ₩630,321 | ₩614,854 | ₩623,495 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩607,921 | ₩623,108 | ₩601,150 | ₩615,401 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,089 | ₩617,311 | ₩605,182 | ₩610,312 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,703 | ₩621,091 | ₩599,199 | ₩604,409 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,323 | ₩621,091 | ₩596,899 | ₩615,642 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩601,924 | ₩616,590 | ₩599,426 | ₩607,467 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,408 | ₩622,654 | ₩602,472 | ₩607,935 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,442 | ₩620,657 | ₩601,884 | ₩605,918 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,751 | ₩620,998 | ₩594,431 | ₩601,604 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,254 | ₩633,820 | ₩591,479 | ₩592,842 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,156 | ₩639,817 | ₩618,540 | ₩638,081 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,119 | ₩640,205 | ₩618,847 | ₩623,482 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,362 | ₩645,534 | ₩615,094 | ₩639,176 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,102 | ₩636,932 | ₩614,413 | ₩628,558 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩614,854 | ₩638,455 | ₩613,104 | ₩626,941 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,599 | ₩632,044 | ₩615,622 | ₩622,240 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩609,912 | ₩622,427 | ₩596,875 | ₩621,599 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,351 | ₩612,035 | ₩590,170 | ₩611,034 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,699 | ₩605,050 | ₩582,049 | ₩603,407 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,340 | ₩605,564 | ₩585,135 | ₩597,169 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,655 | ₩592,835 | ₩568,425 | ₩585,135 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,807 | ₩603,741 | ₩586,183 | ₩590,638 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,670 | ₩610,125 | ₩580,914 | ₩594,324 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩588,941 | ₩607,347 | ₩588,941 | ₩606,091 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,559 | ₩598,184 | ₩568,726 | ₩596,301 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,227 | ₩598,692 | ₩574,356 | ₩595,940 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,531 | ₩594,378 | ₩568,733 | ₩571,911 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩562,916 | ₩590,918 | ₩562,916 | ₩571,711 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,265 | ₩561,547 | ₩524,054 | ₩555,696 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,815 | ₩596,815 | ₩564,412 | ₩566,235 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,148 | ₩659,428 | ₩589,903 | ₩595,780 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,002 | ₩730,710 | ₩704,531 | ₩708,378 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,452 | ₩735,452 | ₩720,179 | ₩723,992 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,146 | ₩769,312 | ₩718,983 | ₩722,964 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,631 | ₩775,616 | ₩730,857 | ₩750,011 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩789,868 | ₩798,576 | ₩751,146 | ₩759,374 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,565 | ₩792,299 | ₩759,815 | ₩785,607 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,176 | ₩795,945 | ₩773,145 | ₩778,007 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,055 | ₩808,420 | ₩776,618 | ₩792,152 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,568 | ₩804,013 | ₩787,984 | ₩798,616 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,493 | ₩812,188 | ₩796,186 | ₩804,413 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,380 | ₩808,527 | ₩785,380 | ₩804,159 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,428 | ₩807,078 | ₩773,397 | ₩785,447 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,270 | ₩830,058 | ₩806,871 | ₩809,783 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,405 | ₩833,464 | ₩794,730 | ₩828,910 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,408 | ₩819,293 | ₩788,051 | ₩804,614 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,504 | ₩840,031 | ₩810,477 | ₩815,967 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,320 | ₩827,467 | ₩809,415 | ₩825,504 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,425 | ₩826,626 | ₩809,215 | ₩823,380 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,692 | ₩827,187 | ₩798,823 | ₩812,668 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,643 | ₩809,369 | ₩789,868 | ₩800,353 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,373 | ₩817,596 | ₩792,940 | ₩794,730 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩816,862 | ₩818,758 | ₩789,427 | ₩801,435 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,047 | ₩820,588 | ₩800,822 | ₩818,892 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,645 | ₩817,035 | ₩783,036 | ₩813,282 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,147 | ₩791,631 | ₩756,195 | ₩783,817 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,191 | ₩762,713 | ₩735,960 | ₩762,700 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,796 | ₩759,828 | ₩748,996 | ₩750,185 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,311 | ₩766,694 | ₩750,652 | ₩759,802 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,079 | ₩771,222 | ₩755,608 | ₩761,311 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,809 | ₩763,809 | ₩750,418 | ₩758,079 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,527 | ₩765,171 | ₩754,339 | ₩763,822 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,435 | ₩768,724 | ₩757,204 | ₩760,937 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,048 | ₩767,014 | ₩749,009 | ₩763,381 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,280 | ₩760,883 | ₩749,584 | ₩759,147 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,479 | ₩764,597 | ₩747,453 | ₩748,261 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,351 | ₩755,314 | ₩741,516 | ₩744,067 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,062 | ₩749,223 | ₩726,930 | ₩746,298 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,176 | ₩752,896 | ₩739,054 | ₩746,819 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,756 | ₩758,506 | ₩744,388 | ₩745,176 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,031 | ₩760,002 | ₩743,253 | ₩756,195 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,726 | ₩752,322 | ₩729,942 | ₩748,983 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,676 | ₩735,091 | ₩725,020 | ₩726,717 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,453 | ₩738,097 | ₩722,630 | ₩733,515 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,325 | ₩734,624 | ₩716,459 | ₩732,113 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,801 | ₩769,736 | ₩709,193 | ₩727,638 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩780,825 | ₩790,923 | ₩763,074 | ₩770,006 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,051 | ₩791,938 | ₩778,354 | ₩779,636 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,462 | ₩796,746 | ₩783,483 | ₩785,353 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩802,891 | ₩807,385 | ₩782,241 | ₩791,337 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,446 | ₩818,571 | ₩802,837 | ₩810,223 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,714 | ₩836,476 | ₩815,446 | ₩817,182 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,575 | ₩829,177 | ₩792,646 | ₩826,105 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,044 | ₩796,566 | ₩773,713 | ₩790,482 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,408 | ₩808,086 | ₩779,356 | ₩782,922 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,240 | ₩793,481 | ₩781,386 | ₩790,963 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩775,830 | ₩791,177 | ₩768,016 | ₩788,292 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩786,956 | ₩802,076 | ₩779,610 | ₩782,388 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,086 | ₩802,089 | ₩779,757 | ₩788,171 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,033 | ₩812,214 | ₩783,817 | ₩789,814 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,730 | ₩812,919 | ₩798,202 | ₩798,202 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩800,807 | ₩813,600 | ₩793,474 | ₩805,108 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,730 | ₩806,383 | ₩785,346 | ₩801,996 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩788,879 | ₩788,879 | ₩765,438 | ₩786,916 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,072 | ₩802,303 | ₩787,437 | ₩790,976 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,408 | ₩804,801 | ₩781,373 | ₩799,819 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,762 | ₩801,408 | ₩775,297 | ₩794,102 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,239 | ₩797,080 | ₩764,169 | ₩793,421 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,189 | ₩786,094 | ₩764,677 | ₩781,253 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,553 | ₩794,730 | ₩773,225 | ₩775,189 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,693 | ₩791,230 | ₩772,691 | ₩780,798 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩798,964 | ₩801,381 | ₩762,713 | ₩775,402 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,210 | ₩820,161 | ₩789,133 | ₩796,706 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,482 | ₩814,351 | ₩788,185 | ₩808,354 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,521 | ₩834,800 | ₩769,672 | ₩796,880 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,782 | ₩733,449 | ₩705,907 | ₩730,270 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,146 | ₩740,154 | ₩718,402 | ₩728,794 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩707,991 | ₩730,310 | ₩702,260 | ₩727,158 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,208 | ₩706,842 | ₩690,644 | ₩705,333 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,221 | ₩701,546 | ₩685,564 | ₩696,170 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,692 | ₩696,824 | ₩681,357 | ₩686,967 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,382 | ₩702,621 | ₩682,199 | ₩690,453 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,111 | ₩707,610 | ₩664,274 | ₩704,438 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,149 | ₩695,936 | ₩660,053 | ₩669,470 | -3.28% | 40.6만 |
|---|