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 | ₩805,201 | ₩828,648 | ₩805,201 | ₩817,693 | +1.55% | 16만 |
| 2026.10.08 | ₩804,840 | ₩807,686 | ₩788,842 | ₩805,201 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,594 | ₩822,476 | ₩796,360 | ₩807,272 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,807 | ₩858,567 | ₩803,411 | ₩805,468 | -3.51% | 21.9만 |
| 2026.10.05 | ₩804,186 | ₩833,624 | ₩804,186 | ₩828,995 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,282 | ₩814,620 | ₩784,740 | ₩800,886 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,294 | ₩839,803 | ₩798,080 | ₩799,029 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,787 | ₩839,918 | ₩820,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,898 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,960 | ₩831,914 | ₩815,031 | ₩831,133 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩823,184 | ₩830,478 | ₩812,349 | ₩822,890 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩829,115 | ₩829,115 | ₩812,433 | ₩826,817 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩818,027 | ₩837,432 | ₩816,009 | ₩829,102 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,754 | ₩851,887 | ₩820,538 | ₩824,506 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,685 | ₩845,308 | ₩827,806 | ₩841,928 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,458 | ₩837,715 | ₩819,095 | ₩833,925 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩822,182 | ₩827,526 | ₩813,003 | ₩818,067 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,314 | ₩831,326 | ₩812,973 | ₩821,874 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,292 | ₩835,011 | ₩818,334 | ₩823,558 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,979 | ₩832,355 | ₩793,685 | ₩828,955 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,237 | ₩802,830 | ₩787,479 | ₩795,462 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩781,180 | ₩795,281 | ₩781,180 | ₩784,921 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,455 | ₩785,121 | ₩771,721 | ₩779,096 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,234 | ₩788,234 | ₩771,781 | ₩783,291 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,503 | ₩797,559 | ₩784,346 | ₩789,423 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,688 | ₩796,250 | ₩781,554 | ₩789,957 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩794,019 | ₩800,592 | ₩783,585 | ₩792,763 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,751 | ₩793,197 | ₩777,252 | ₩792,269 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,609 | ₩796,365 | ₩777,306 | ₩779,163 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩794,006 | ₩798,414 | ₩779,093 | ₩793,565 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,329 | ₩813,905 | ₩800,739 | ₩802,462 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩825,041 | ₩834,980 | ₩809,864 | ₩817,051 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩812,095 | ₩829,089 | ₩809,116 | ₩827,045 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,327 | ₩835,582 | ₩812,269 | ₩820,378 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,498 | ₩831,640 | ₩817,626 | ₩828,354 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,472 | ₩841,260 | ₩801,607 | ₩829,316 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,581 | ₩838,447 | ₩798,134 | ₩818,481 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,594 | ₩817,773 | ₩796,544 | ₩812,643 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩795,996 | ₩799,951 | ₩786,063 | ₩788,635 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,590 | ₩798,214 | ₩762,864 | ₩797,746 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,479 | ₩783,264 | ₩763,832 | ₩772,870 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩802,128 | ₩804,934 | ₩776,598 | ₩777,479 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,189 | ₩808,127 | ₩792,422 | ₩797,559 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,365 | ₩812,529 | ₩799,216 | ₩808,942 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,885 | ₩806,056 | ₩786,885 | ₩804,840 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,835 | ₩794,901 | ₩777,653 | ₩789,129 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,562 | ₩788,234 | ₩770,492 | ₩781,568 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,258 | ₩788,769 | ₩773,939 | ₩785,228 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩771,120 | ₩771,721 | ₩752,764 | ₩768,301 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,656 | ₩785,656 | ₩761,969 | ₩765,910 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩771,107 | ₩774,293 | ₩755,823 | ₩771,013 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩771,067 | ₩783,037 | ₩754,968 | ₩772,603 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,650 | ₩792,623 | ₩759,256 | ₩781,461 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,887 | ₩802,930 | ₩762,329 | ₩762,810 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,802 | ₩810,458 | ₩786,591 | ₩787,392 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,719 | ₩817,719 | ₩791,975 | ₩803,438 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,386 | ₩905,668 | ₩791,775 | ₩809,369 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,691 | ₩716,482 | ₩701,622 | ₩705,563 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩693,058 | ₩718,578 | ₩687,327 | ₩710,306 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,894 | ₩721,167 | ₩703,973 | ₩705,309 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩708,061 | ₩722,584 | ₩704,067 | ₩718,402 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,594 | ₩721,582 | ₩705,683 | ₩718,656 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,801 | ₩719,564 | ₩701,996 | ₩707,046 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,329 | ₩721,639 | ₩696,665 | ₩716,318 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,347 | ₩727,337 | ₩700,052 | ₩708,329 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,505 | ₩721,929 | ₩708,162 | ₩719,070 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,756 | ₩726,685 | ₩706,051 | ₩715,423 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,514 | ₩719,671 | ₩695,890 | ₩710,733 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,438 | ₩746,605 | ₩722,737 | ₩729,838 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,633 | ₩758,722 | ₩725,256 | ₩754,955 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,842 | ₩751,454 | ₩730,265 | ₩744,948 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩730,129 | ₩741,474 | ₩709,377 | ₩726,204 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,419 | ₩720,780 | ₩699,645 | ₩707,527 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩708,075 | ₩721,435 | ₩698,649 | ₩714,381 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩690,039 | ₩705,737 | ₩689,371 | ₩704,160 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,869 | ₩712,203 | ₩684,762 | ₩694,661 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,939 | ₩691,816 | ₩639,939 | ₩685,082 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,757 | ₩633,032 | ₩602,491 | ₩632,565 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,979 | ₩617,114 | ₩594,522 | ₩608,757 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,630 | ₩619,018 | ₩598,457 | ₩614,823 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,681 | ₩623,480 | ₩607,902 | ₩610,668 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,762 | ₩629,748 | ₩607,945 | ₩616,693 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,362 | ₩634,569 | ₩618,443 | ₩624,575 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩637,080 | ₩640,340 | ₩623,112 | ₩624,362 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,151 | ₩639,672 | ₩619,151 | ₩634,689 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,703 | ₩638,603 | ₩612,618 | ₩622,211 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩615,036 | ₩629,559 | ₩610,507 | ₩623,627 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,873 | ₩617,348 | ₩601,276 | ₩611,750 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,912 | ₩611,883 | ₩591,777 | ₩606,873 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,860 | ₩622,865 | ₩606,724 | ₩612,805 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩595,050 | ₩603,440 | ₩580,327 | ₩602,284 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,983 | ₩600,367 | ₩585,217 | ₩595,304 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,426 | ₩615,758 | ₩593,727 | ₩603,159 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,813 | ₩605,925 | ₩590,394 | ₩597,334 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,804 | ₩602,010 | ₩563,788 | ₩598,684 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,287 | ₩581,075 | ₩566,473 | ₩571,804 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,558 | ₩592,558 | ₩564,963 | ₩573,287 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,800 | ₩580,969 | ₩563,140 | ₩578,216 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,430 | ₩574,950 | ₩545,618 | ₩574,609 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩557,108 | ₩564,349 | ₩539,019 | ₩563,614 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩564,028 | ₩568,544 | ₩559,726 | ₩560,996 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,241 | ₩570,509 | ₩550,708 | ₩562,011 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,541 | ₩563,440 | ₩554,042 | ₩554,797 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,927 | ₩573,434 | ₩559,740 | ₩560,007 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,778 | ₩567,221 | ₩551,764 | ₩566,139 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,475 | ₩561,971 | ₩552,258 | ₩560,782 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩571,056 | ₩571,056 | ₩553,581 | ₩557,495 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,157 | ₩575,157 | ₩558,497 | ₩566,460 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,661 | ₩580,969 | ₩568,891 | ₩572,752 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,804 | ₩581,356 | ₩568,096 | ₩570,187 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,780 | ₩579,766 | ₩552,231 | ₩574,903 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,583 | ₩562,826 | ₩544,670 | ₩557,135 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩561,116 | ₩563,788 | ₩553,240 | ₩557,829 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,913 | ₩563,320 | ₩545,471 | ₩559,326 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩541,998 | ₩556,266 | ₩537,649 | ₩552,552 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩562,091 | ₩567,782 | ₩546,567 | ₩547,288 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,810 | ₩564,456 | ₩548,477 | ₩562,946 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩521,049 | ₩555,732 | ₩521,049 | ₩548,477 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,197 | ₩544,563 | ₩498,324 | ₩525,605 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,900 | ₩705,069 | ₩673,032 | ₩679,297 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,804 | ₩708,168 | ₩683,199 | ₩687,901 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,551 | ₩708,182 | ₩689,150 | ₩705,991 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,682 | ₩703,599 | ₩685,049 | ₩695,516 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,510 | ₩709,371 | ₩685,764 | ₩688,903 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩698,001 | ₩707,086 | ₩689,244 | ₩692,764 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,665 | ₩695,196 | ₩669,665 | ₩694,715 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,937 | ₩674,094 | ₩658,596 | ₩669,638 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩672,137 | ₩672,137 | ₩651,769 | ₩659,351 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,697 | ₩694,234 | ₩664,762 | ₩669,999 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,587 | ₩705,590 | ₩690,587 | ₩695,583 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩656,078 | ₩683,105 | ₩651,081 | ₩679,378 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,470 | ₩670,667 | ₩630,881 | ₩662,651 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩643,092 | ₩669,772 | ₩643,092 | ₩665,777 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,676 | ₩656,826 | ₩641,676 | ₩653,940 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,447 | ₩644,856 | ₩613,447 | ₩641,529 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,678 | ₩619,632 | ₩598,911 | ₩614,956 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,659 | ₩622,571 | ₩600,006 | ₩602,799 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,191 | ₩635,664 | ₩619,191 | ₩623,373 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩622,050 | ₩630,467 | ₩614,996 | ₩623,640 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩608,063 | ₩623,253 | ₩601,289 | ₩615,544 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,231 | ₩617,455 | ₩605,322 | ₩610,454 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,845 | ₩621,235 | ₩599,338 | ₩604,549 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,463 | ₩621,235 | ₩597,038 | ₩615,785 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩602,064 | ₩616,733 | ₩599,566 | ₩607,608 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,549 | ₩622,798 | ₩602,612 | ₩608,076 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,584 | ₩620,801 | ₩602,024 | ₩606,059 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,890 | ₩621,142 | ₩594,569 | ₩601,743 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,400 | ₩633,967 | ₩591,616 | ₩592,979 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,300 | ₩639,966 | ₩618,684 | ₩638,229 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,267 | ₩640,353 | ₩618,991 | ₩623,627 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,507 | ₩645,684 | ₩615,237 | ₩639,325 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,247 | ₩637,080 | ₩614,555 | ₩628,704 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩614,996 | ₩638,603 | ₩613,246 | ₩627,087 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,743 | ₩632,190 | ₩615,764 | ₩622,384 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩610,053 | ₩622,571 | ₩597,014 | ₩621,743 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,489 | ₩612,177 | ₩590,307 | ₩611,175 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,836 | ₩605,190 | ₩582,184 | ₩603,547 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,477 | ₩605,704 | ₩585,270 | ₩597,308 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,792 | ₩592,972 | ₩568,557 | ₩585,270 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,945 | ₩603,881 | ₩586,319 | ₩590,775 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,810 | ₩610,267 | ₩581,049 | ₩594,462 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩589,078 | ₩607,488 | ₩589,078 | ₩606,232 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,697 | ₩598,323 | ₩568,858 | ₩596,439 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,361 | ₩598,831 | ₩574,489 | ₩596,079 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,665 | ₩594,516 | ₩568,865 | ₩572,044 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩563,046 | ₩591,055 | ₩563,046 | ₩571,844 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,388 | ₩561,677 | ₩524,176 | ₩555,825 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,954 | ₩596,954 | ₩564,543 | ₩566,366 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,299 | ₩659,581 | ₩590,040 | ₩595,918 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,169 | ₩730,880 | ₩704,695 | ₩708,542 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,623 | ₩735,623 | ₩720,346 | ₩724,160 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,321 | ₩769,490 | ₩719,150 | ₩723,131 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,808 | ₩775,796 | ₩731,027 | ₩750,185 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩790,051 | ₩798,762 | ₩751,321 | ₩759,550 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,744 | ₩792,483 | ₩759,991 | ₩785,789 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,358 | ₩796,130 | ₩773,324 | ₩778,187 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,241 | ₩808,608 | ₩776,798 | ₩792,336 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,754 | ₩804,199 | ₩788,167 | ₩798,802 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,680 | ₩812,377 | ₩796,370 | ₩804,600 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,562 | ₩808,715 | ₩785,562 | ₩804,346 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,615 | ₩807,265 | ₩773,577 | ₩785,629 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,463 | ₩830,251 | ₩807,058 | ₩809,971 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,593 | ₩833,658 | ₩794,914 | ₩829,102 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,594 | ₩819,483 | ₩788,234 | ₩804,800 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,695 | ₩840,226 | ₩810,665 | ₩816,156 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,512 | ₩827,659 | ₩809,603 | ₩825,695 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,614 | ₩826,817 | ₩809,403 | ₩823,571 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,879 | ₩827,379 | ₩799,009 | ₩812,856 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,828 | ₩809,557 | ₩790,051 | ₩800,539 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,560 | ₩817,786 | ₩793,124 | ₩794,914 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩817,051 | ₩818,948 | ₩789,610 | ₩801,621 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,236 | ₩820,779 | ₩801,007 | ₩819,082 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,827 | ₩817,225 | ₩783,217 | ₩813,471 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,323 | ₩791,815 | ₩756,371 | ₩783,999 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,364 | ₩762,890 | ₩736,130 | ₩762,877 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,972 | ₩760,005 | ₩749,170 | ₩750,359 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,488 | ₩766,872 | ₩750,826 | ₩759,978 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,254 | ₩771,401 | ₩755,783 | ₩761,488 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,986 | ₩763,986 | ₩750,593 | ₩758,254 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,703 | ₩765,349 | ₩754,514 | ₩763,999 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,612 | ₩768,902 | ₩757,379 | ₩761,114 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,224 | ₩767,192 | ₩749,183 | ₩763,558 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,454 | ₩761,060 | ₩749,758 | ₩759,323 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,653 | ₩764,774 | ₩747,627 | ₩748,435 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,525 | ₩755,489 | ₩741,688 | ₩744,240 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,234 | ₩749,397 | ₩727,099 | ₩746,471 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,349 | ₩753,071 | ₩739,226 | ₩746,992 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,932 | ₩758,682 | ₩744,561 | ₩745,349 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,204 | ₩760,178 | ₩743,425 | ₩756,371 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,895 | ₩752,496 | ₩730,112 | ₩749,156 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,846 | ₩735,262 | ₩725,189 | ₩726,885 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,622 | ₩738,268 | ₩722,797 | ₩733,686 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,495 | ₩734,795 | ₩716,625 | ₩732,283 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,979 | ₩769,915 | ₩709,357 | ₩727,807 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩781,006 | ₩791,107 | ₩763,251 | ₩770,185 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,234 | ₩792,122 | ₩778,535 | ₩779,817 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,644 | ₩796,931 | ₩783,665 | ₩785,535 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩803,077 | ₩807,573 | ₩782,423 | ₩791,521 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,635 | ₩818,761 | ₩803,024 | ₩810,412 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,905 | ₩836,670 | ₩815,635 | ₩817,372 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,760 | ₩829,369 | ₩792,830 | ₩826,296 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,226 | ₩796,751 | ₩773,892 | ₩790,666 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,594 | ₩808,274 | ₩779,537 | ₩783,104 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,423 | ₩793,665 | ₩781,568 | ₩791,147 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩776,010 | ₩791,360 | ₩768,194 | ₩788,475 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩787,139 | ₩802,262 | ₩779,791 | ₩782,570 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,268 | ₩802,275 | ₩779,938 | ₩788,354 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,216 | ₩812,402 | ₩783,999 | ₩789,998 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,917 | ₩813,108 | ₩798,388 | ₩798,388 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩800,993 | ₩813,789 | ₩793,658 | ₩805,295 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,914 | ₩806,571 | ₩785,529 | ₩802,182 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩789,062 | ₩789,062 | ₩765,616 | ₩787,099 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,258 | ₩802,489 | ₩787,620 | ₩791,160 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,594 | ₩804,987 | ₩781,554 | ₩800,004 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,944 | ₩801,594 | ₩775,477 | ₩794,286 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,421 | ₩797,265 | ₩764,347 | ₩793,605 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,369 | ₩786,277 | ₩764,854 | ₩781,434 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,733 | ₩794,914 | ₩773,405 | ₩775,369 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,875 | ₩791,414 | ₩772,870 | ₩780,980 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩799,149 | ₩801,567 | ₩762,890 | ₩775,582 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,398 | ₩820,351 | ₩789,316 | ₩796,891 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,669 | ₩814,540 | ₩788,368 | ₩808,541 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,713 | ₩834,994 | ₩769,851 | ₩797,065 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,950 | ₩733,619 | ₩706,071 | ₩730,439 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,315 | ₩740,326 | ₩718,569 | ₩728,963 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩708,155 | ₩730,479 | ₩702,423 | ₩727,326 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,369 | ₩707,006 | ₩690,804 | ₩705,496 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,380 | ₩701,709 | ₩685,724 | ₩696,331 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,852 | ₩696,986 | ₩681,515 | ₩687,126 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,543 | ₩702,784 | ₩682,357 | ₩690,613 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,269 | ₩707,774 | ₩664,428 | ₩704,601 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,310 | ₩696,098 | ₩660,206 | ₩669,625 | -3.28% | 40.6만 |
|---|