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 | ₩805,213 | ₩828,660 | ₩805,213 | ₩817,705 | +1.55% | 16만 |
| 2026.10.08 | ₩804,852 | ₩807,698 | ₩788,854 | ₩805,213 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,606 | ₩822,488 | ₩796,371 | ₩807,284 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,819 | ₩858,580 | ₩803,423 | ₩805,480 | -3.51% | 21.9만 |
| 2026.10.05 | ₩804,198 | ₩833,637 | ₩804,198 | ₩829,008 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,294 | ₩814,632 | ₩784,752 | ₩800,898 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,306 | ₩839,816 | ₩798,092 | ₩799,041 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,800 | ₩839,931 | ₩820,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,911 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,972 | ₩831,927 | ₩815,044 | ₩831,145 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩823,196 | ₩830,491 | ₩812,361 | ₩822,902 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩829,128 | ₩829,128 | ₩812,445 | ₩826,830 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩818,039 | ₩837,444 | ₩816,022 | ₩829,114 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,766 | ₩851,900 | ₩820,551 | ₩824,519 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,697 | ₩845,320 | ₩827,819 | ₩841,940 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,470 | ₩837,728 | ₩819,108 | ₩833,937 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩822,194 | ₩827,538 | ₩813,015 | ₩818,079 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,326 | ₩831,339 | ₩812,985 | ₩821,887 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,305 | ₩835,024 | ₩818,346 | ₩823,570 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,991 | ₩832,368 | ₩793,697 | ₩828,967 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,249 | ₩802,842 | ₩787,491 | ₩795,474 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩781,192 | ₩795,293 | ₩781,192 | ₩784,933 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,466 | ₩785,133 | ₩771,733 | ₩779,108 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,246 | ₩788,246 | ₩771,793 | ₩783,303 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,515 | ₩797,571 | ₩784,358 | ₩789,435 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,699 | ₩796,262 | ₩781,566 | ₩789,969 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩794,031 | ₩800,604 | ₩783,597 | ₩792,775 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,762 | ₩793,209 | ₩777,264 | ₩792,281 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,621 | ₩796,377 | ₩777,317 | ₩779,174 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩794,017 | ₩798,426 | ₩779,105 | ₩793,577 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,341 | ₩813,917 | ₩800,751 | ₩802,474 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩825,053 | ₩834,993 | ₩809,876 | ₩817,064 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩812,107 | ₩829,101 | ₩809,128 | ₩827,057 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,340 | ₩835,594 | ₩812,281 | ₩820,390 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,511 | ₩831,653 | ₩817,638 | ₩828,366 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,484 | ₩841,272 | ₩801,619 | ₩829,328 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,593 | ₩838,460 | ₩798,146 | ₩818,493 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,606 | ₩817,785 | ₩796,556 | ₩812,655 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩796,008 | ₩799,963 | ₩786,075 | ₩788,647 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,601 | ₩798,226 | ₩762,875 | ₩797,758 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,491 | ₩783,276 | ₩763,844 | ₩772,882 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩802,140 | ₩804,946 | ₩776,609 | ₩777,491 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,201 | ₩808,139 | ₩792,434 | ₩797,571 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,378 | ₩812,541 | ₩799,228 | ₩808,954 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,897 | ₩806,068 | ₩786,897 | ₩804,852 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,847 | ₩794,913 | ₩777,665 | ₩789,141 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,574 | ₩788,246 | ₩770,504 | ₩781,579 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,270 | ₩788,780 | ₩773,951 | ₩785,240 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩771,132 | ₩771,733 | ₩752,775 | ₩768,313 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,667 | ₩785,667 | ₩761,980 | ₩765,921 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩771,118 | ₩774,305 | ₩755,834 | ₩771,025 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩771,078 | ₩783,049 | ₩754,979 | ₩772,615 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,661 | ₩792,635 | ₩759,268 | ₩781,472 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,899 | ₩802,942 | ₩762,341 | ₩762,822 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,814 | ₩810,470 | ₩786,603 | ₩787,404 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,732 | ₩817,732 | ₩791,987 | ₩803,450 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,398 | ₩905,681 | ₩791,786 | ₩809,382 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,702 | ₩716,493 | ₩701,632 | ₩705,574 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩693,069 | ₩718,589 | ₩687,337 | ₩710,316 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,905 | ₩721,178 | ₩703,984 | ₩705,320 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩708,072 | ₩722,594 | ₩704,077 | ₩718,413 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,604 | ₩721,592 | ₩705,694 | ₩718,666 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,811 | ₩719,575 | ₩702,006 | ₩707,057 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,339 | ₩721,650 | ₩696,676 | ₩716,328 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,358 | ₩727,348 | ₩700,063 | ₩708,339 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,516 | ₩721,940 | ₩708,172 | ₩719,081 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,767 | ₩726,696 | ₩706,061 | ₩715,433 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,525 | ₩719,682 | ₩695,901 | ₩710,744 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,449 | ₩746,616 | ₩722,748 | ₩729,849 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,644 | ₩758,733 | ₩725,266 | ₩754,966 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,853 | ₩751,466 | ₩730,276 | ₩744,959 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩730,140 | ₩741,486 | ₩709,388 | ₩726,215 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,429 | ₩720,791 | ₩699,655 | ₩707,538 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩708,085 | ₩721,445 | ₩698,660 | ₩714,391 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩690,049 | ₩705,747 | ₩689,381 | ₩704,171 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,879 | ₩712,214 | ₩684,772 | ₩694,672 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,949 | ₩691,826 | ₩639,949 | ₩685,093 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,766 | ₩633,042 | ₩602,500 | ₩632,574 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,988 | ₩617,123 | ₩594,531 | ₩608,766 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,639 | ₩619,027 | ₩598,466 | ₩614,832 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,690 | ₩623,489 | ₩607,911 | ₩610,677 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,772 | ₩629,758 | ₩607,954 | ₩616,702 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,371 | ₩634,578 | ₩618,452 | ₩624,585 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩637,090 | ₩640,350 | ₩623,122 | ₩624,371 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,160 | ₩639,682 | ₩619,160 | ₩634,698 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,712 | ₩638,613 | ₩612,627 | ₩622,220 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩615,046 | ₩629,568 | ₩610,516 | ₩623,636 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,883 | ₩617,357 | ₩601,285 | ₩611,759 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,921 | ₩611,893 | ₩591,786 | ₩606,883 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,869 | ₩622,875 | ₩606,733 | ₩612,814 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩595,059 | ₩603,449 | ₩580,336 | ₩602,293 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,992 | ₩600,376 | ₩585,226 | ₩595,313 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,435 | ₩615,767 | ₩593,736 | ₩603,168 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,822 | ₩605,934 | ₩590,403 | ₩597,343 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,812 | ₩602,019 | ₩563,796 | ₩598,693 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,295 | ₩581,084 | ₩566,482 | ₩571,812 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,567 | ₩592,567 | ₩564,972 | ₩573,295 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,809 | ₩580,977 | ₩563,148 | ₩578,225 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,439 | ₩574,959 | ₩545,626 | ₩574,618 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩557,116 | ₩564,357 | ₩539,027 | ₩563,623 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩564,037 | ₩568,552 | ₩559,735 | ₩561,004 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,250 | ₩570,518 | ₩550,717 | ₩562,019 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,550 | ₩563,449 | ₩554,050 | ₩554,805 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,936 | ₩573,442 | ₩559,748 | ₩560,015 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,786 | ₩567,230 | ₩551,772 | ₩566,148 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,483 | ₩561,979 | ₩552,266 | ₩560,790 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩571,064 | ₩571,064 | ₩553,589 | ₩557,504 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,166 | ₩575,166 | ₩558,506 | ₩566,468 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,669 | ₩580,977 | ₩568,900 | ₩572,761 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,813 | ₩581,365 | ₩568,105 | ₩570,196 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,788 | ₩579,775 | ₩552,240 | ₩574,912 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,591 | ₩562,834 | ₩544,678 | ₩557,143 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩561,124 | ₩563,796 | ₩553,248 | ₩557,838 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,921 | ₩563,329 | ₩545,480 | ₩559,334 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩542,006 | ₩556,274 | ₩537,657 | ₩552,560 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩562,100 | ₩567,791 | ₩546,575 | ₩547,296 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,818 | ₩564,464 | ₩548,486 | ₩562,955 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩521,057 | ₩555,740 | ₩521,057 | ₩548,486 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,204 | ₩544,571 | ₩498,332 | ₩525,613 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,910 | ₩705,079 | ₩673,042 | ₩679,308 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,814 | ₩708,179 | ₩683,209 | ₩687,912 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,561 | ₩708,192 | ₩689,161 | ₩706,001 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,692 | ₩703,610 | ₩685,059 | ₩695,527 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,521 | ₩709,381 | ₩685,774 | ₩688,914 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩698,012 | ₩707,097 | ₩689,254 | ₩692,775 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,675 | ₩695,206 | ₩669,675 | ₩694,725 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,947 | ₩674,104 | ₩658,606 | ₩669,648 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩672,147 | ₩672,147 | ₩651,779 | ₩659,361 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,708 | ₩694,244 | ₩664,772 | ₩670,009 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,597 | ₩705,600 | ₩690,597 | ₩695,594 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩656,088 | ₩683,115 | ₩651,091 | ₩679,388 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,480 | ₩670,677 | ₩630,891 | ₩662,661 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩643,102 | ₩669,782 | ₩643,102 | ₩665,787 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,686 | ₩656,836 | ₩641,686 | ₩653,950 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,456 | ₩644,865 | ₩613,456 | ₩641,539 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,687 | ₩619,641 | ₩598,920 | ₩614,965 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,668 | ₩622,581 | ₩600,015 | ₩602,808 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,201 | ₩635,674 | ₩619,201 | ₩623,382 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩622,060 | ₩630,476 | ₩615,005 | ₩623,649 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩608,072 | ₩623,262 | ₩601,298 | ₩615,553 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,240 | ₩617,464 | ₩605,331 | ₩610,463 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,855 | ₩621,245 | ₩599,347 | ₩604,558 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,472 | ₩621,245 | ₩597,047 | ₩615,794 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩602,073 | ₩616,742 | ₩599,575 | ₩607,617 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,559 | ₩622,808 | ₩602,621 | ₩608,085 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,593 | ₩620,810 | ₩602,033 | ₩606,068 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,899 | ₩621,151 | ₩594,578 | ₩601,752 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,410 | ₩633,977 | ₩591,625 | ₩592,988 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,309 | ₩639,975 | ₩618,693 | ₩638,239 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,277 | ₩640,363 | ₩619,000 | ₩623,636 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,516 | ₩645,694 | ₩615,246 | ₩639,334 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,257 | ₩637,090 | ₩614,565 | ₩628,713 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩615,005 | ₩638,613 | ₩613,255 | ₩627,096 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,752 | ₩632,200 | ₩615,774 | ₩622,394 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩610,062 | ₩622,581 | ₩597,023 | ₩621,752 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,498 | ₩612,187 | ₩590,316 | ₩611,184 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,844 | ₩605,199 | ₩582,193 | ₩603,556 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,486 | ₩605,714 | ₩585,279 | ₩597,317 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,801 | ₩592,981 | ₩568,566 | ₩585,279 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,954 | ₩603,890 | ₩586,328 | ₩590,784 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,819 | ₩610,276 | ₩581,057 | ₩594,471 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩589,087 | ₩607,497 | ₩589,087 | ₩606,241 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,705 | ₩598,332 | ₩568,866 | ₩596,448 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,370 | ₩598,840 | ₩574,498 | ₩596,088 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,673 | ₩594,524 | ₩568,873 | ₩572,053 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩563,055 | ₩591,064 | ₩563,055 | ₩571,852 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,396 | ₩561,685 | ₩524,184 | ₩555,834 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,963 | ₩596,963 | ₩564,551 | ₩566,375 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,309 | ₩659,591 | ₩590,049 | ₩595,927 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,180 | ₩730,891 | ₩704,705 | ₩708,553 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,634 | ₩735,634 | ₩720,357 | ₩724,171 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,332 | ₩769,502 | ₩719,161 | ₩723,142 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,820 | ₩775,808 | ₩731,038 | ₩750,196 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩790,063 | ₩798,774 | ₩751,332 | ₩759,562 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,755 | ₩792,494 | ₩760,003 | ₩785,801 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,369 | ₩796,142 | ₩773,336 | ₩778,199 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,253 | ₩808,620 | ₩776,810 | ₩792,347 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,766 | ₩804,211 | ₩788,179 | ₩798,814 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,692 | ₩812,389 | ₩796,382 | ₩804,612 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,574 | ₩808,727 | ₩785,574 | ₩804,358 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,627 | ₩807,277 | ₩773,589 | ₩785,641 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,475 | ₩830,263 | ₩807,070 | ₩809,983 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,605 | ₩833,670 | ₩794,926 | ₩829,114 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,606 | ₩819,495 | ₩788,246 | ₩804,812 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,708 | ₩840,238 | ₩810,677 | ₩816,169 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,525 | ₩827,672 | ₩809,615 | ₩825,708 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,627 | ₩826,830 | ₩809,415 | ₩823,583 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,891 | ₩827,391 | ₩799,021 | ₩812,869 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,840 | ₩809,569 | ₩790,063 | ₩800,551 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,572 | ₩817,798 | ₩793,136 | ₩794,926 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩817,064 | ₩818,961 | ₩789,622 | ₩801,633 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,249 | ₩820,791 | ₩801,019 | ₩819,094 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,839 | ₩817,237 | ₩783,229 | ₩813,483 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,335 | ₩791,826 | ₩756,382 | ₩784,011 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,375 | ₩762,902 | ₩736,142 | ₩762,888 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,983 | ₩760,016 | ₩749,181 | ₩750,370 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,499 | ₩766,883 | ₩750,838 | ₩759,989 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,266 | ₩771,412 | ₩755,794 | ₩761,499 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,997 | ₩763,997 | ₩750,604 | ₩758,266 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,714 | ₩765,360 | ₩754,525 | ₩764,011 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,623 | ₩768,914 | ₩757,391 | ₩761,125 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,235 | ₩767,204 | ₩749,194 | ₩763,570 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,466 | ₩761,071 | ₩749,769 | ₩759,335 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,664 | ₩764,786 | ₩747,638 | ₩748,446 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,536 | ₩755,500 | ₩741,699 | ₩744,251 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,245 | ₩749,408 | ₩727,110 | ₩746,482 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,360 | ₩753,082 | ₩739,237 | ₩747,003 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,943 | ₩758,693 | ₩744,572 | ₩745,360 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,215 | ₩760,190 | ₩743,436 | ₩756,382 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,906 | ₩752,508 | ₩730,123 | ₩749,168 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,857 | ₩735,273 | ₩725,200 | ₩726,896 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,633 | ₩738,279 | ₩722,808 | ₩733,697 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,506 | ₩734,806 | ₩716,636 | ₩732,294 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,990 | ₩769,927 | ₩709,368 | ₩727,818 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩781,018 | ₩791,118 | ₩763,262 | ₩770,196 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,246 | ₩792,134 | ₩778,546 | ₩779,829 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,656 | ₩796,943 | ₩783,677 | ₩785,547 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩803,089 | ₩807,585 | ₩782,434 | ₩791,533 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,647 | ₩818,774 | ₩803,036 | ₩810,424 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,917 | ₩836,683 | ₩815,647 | ₩817,384 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,772 | ₩829,382 | ₩792,842 | ₩826,309 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,238 | ₩796,763 | ₩773,904 | ₩790,677 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,606 | ₩808,286 | ₩779,548 | ₩783,116 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,435 | ₩793,677 | ₩781,579 | ₩791,158 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩776,021 | ₩791,372 | ₩768,206 | ₩788,486 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩787,150 | ₩802,274 | ₩779,802 | ₩782,581 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,280 | ₩802,287 | ₩779,949 | ₩788,366 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,228 | ₩812,414 | ₩784,011 | ₩790,009 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,929 | ₩813,120 | ₩798,400 | ₩798,400 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩801,005 | ₩813,801 | ₩793,670 | ₩805,307 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,926 | ₩806,583 | ₩785,540 | ₩802,194 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩789,074 | ₩789,074 | ₩765,627 | ₩787,110 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,270 | ₩802,501 | ₩787,631 | ₩791,172 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,606 | ₩804,999 | ₩781,566 | ₩800,016 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,955 | ₩801,606 | ₩775,488 | ₩794,298 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,432 | ₩797,277 | ₩764,358 | ₩793,617 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,380 | ₩786,289 | ₩764,866 | ₩781,446 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,745 | ₩794,926 | ₩773,416 | ₩775,380 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,886 | ₩791,426 | ₩772,882 | ₩780,991 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩799,161 | ₩801,579 | ₩762,902 | ₩775,594 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,410 | ₩820,364 | ₩789,328 | ₩796,903 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,681 | ₩814,552 | ₩788,379 | ₩808,553 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,725 | ₩835,006 | ₩769,862 | ₩797,077 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,961 | ₩733,630 | ₩706,081 | ₩730,450 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,326 | ₩740,337 | ₩718,580 | ₩728,974 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩708,165 | ₩730,490 | ₩702,434 | ₩727,337 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,380 | ₩707,017 | ₩690,815 | ₩705,507 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,391 | ₩701,719 | ₩685,734 | ₩696,342 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,862 | ₩696,996 | ₩681,525 | ₩687,137 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,554 | ₩702,795 | ₩682,367 | ₩690,624 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,279 | ₩707,785 | ₩664,438 | ₩704,612 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,320 | ₩696,108 | ₩660,216 | ₩669,635 | -3.28% | 40.6만 |
|---|