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 | ₩804,876 | ₩828,313 | ₩804,876 | ₩817,362 | +1.55% | 16만 |
| 2026.10.08 | ₩804,515 | ₩807,360 | ₩788,523 | ₩804,876 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,270 | ₩822,143 | ₩796,038 | ₩806,946 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,469 | ₩858,220 | ₩803,086 | ₩805,143 | -3.51% | 21.9만 |
| 2026.10.05 | ₩803,861 | ₩833,287 | ₩803,861 | ₩828,660 | +3.09% | 34.1만 |
| 2026.10.02 | ₩791,962 | ₩814,291 | ₩784,423 | ₩800,562 | +1.09% | 30.4만 |
| 2026.10.01 | ₩837,955 | ₩839,464 | ₩797,758 | ₩798,706 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,451 | ₩839,579 | ₩820,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,561 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,629 | ₩831,578 | ₩814,702 | ₩830,797 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩822,851 | ₩830,142 | ₩812,020 | ₩822,557 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩828,780 | ₩828,780 | ₩812,104 | ₩826,483 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩817,696 | ₩837,093 | ₩815,679 | ₩828,767 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,414 | ₩851,543 | ₩820,207 | ₩824,173 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,348 | ₩844,966 | ₩827,472 | ₩841,587 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,127 | ₩837,377 | ₩818,764 | ₩833,588 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩821,849 | ₩827,191 | ₩812,675 | ₩817,736 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩827,979 | ₩830,990 | ₩812,644 | ₩821,542 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩823,959 | ₩834,674 | ₩818,003 | ₩823,225 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,658 | ₩832,019 | ₩793,364 | ₩828,620 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩795,915 | ₩802,505 | ₩787,161 | ₩795,140 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩780,864 | ₩794,960 | ₩780,864 | ₩784,604 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,140 | ₩784,804 | ₩771,409 | ₩778,781 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩787,916 | ₩787,916 | ₩771,469 | ₩782,974 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,184 | ₩797,237 | ₩784,029 | ₩789,104 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,372 | ₩795,928 | ₩781,238 | ₩789,638 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩793,698 | ₩800,268 | ₩783,268 | ₩792,443 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,435 | ₩792,877 | ₩776,938 | ₩791,949 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,287 | ₩796,043 | ₩776,992 | ₩778,848 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩793,685 | ₩798,092 | ₩778,778 | ₩793,244 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,002 | ₩813,576 | ₩800,415 | ₩802,138 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩824,707 | ₩834,643 | ₩809,536 | ₩816,721 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩811,767 | ₩828,754 | ₩808,789 | ₩826,710 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩827,992 | ₩835,244 | ₩811,940 | ₩820,046 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,167 | ₩831,304 | ₩817,295 | ₩828,019 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,140 | ₩840,920 | ₩801,283 | ₩828,981 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,259 | ₩838,108 | ₩797,811 | ₩818,150 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,270 | ₩817,442 | ₩796,222 | ₩812,314 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩795,674 | ₩799,627 | ₩785,745 | ₩788,316 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,277 | ₩797,891 | ₩762,555 | ₩797,424 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,165 | ₩782,948 | ₩763,523 | ₩772,558 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩801,804 | ₩804,609 | ₩776,284 | ₩777,165 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩798,866 | ₩807,800 | ₩792,102 | ₩797,237 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,039 | ₩812,201 | ₩798,893 | ₩808,615 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,567 | ₩805,730 | ₩786,567 | ₩804,515 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,516 | ₩794,579 | ₩777,339 | ₩788,810 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,245 | ₩787,916 | ₩770,181 | ₩781,252 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩779,943 | ₩788,450 | ₩773,626 | ₩784,911 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩770,808 | ₩771,409 | ₩752,459 | ₩767,991 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,338 | ₩785,338 | ₩761,661 | ₩765,600 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩770,795 | ₩773,980 | ₩755,517 | ₩770,702 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩770,755 | ₩782,721 | ₩754,663 | ₩772,291 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,342 | ₩792,302 | ₩758,950 | ₩781,145 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,568 | ₩802,605 | ₩762,021 | ₩762,502 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,477 | ₩810,131 | ₩786,273 | ₩787,074 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,389 | ₩817,389 | ₩791,655 | ₩803,113 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,036 | ₩905,302 | ₩791,454 | ₩809,042 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,404 | ₩716,193 | ₩701,338 | ₩705,278 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩692,778 | ₩718,288 | ₩687,049 | ₩710,019 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,604 | ₩720,876 | ₩703,689 | ₩705,024 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩707,775 | ₩722,291 | ₩703,782 | ₩718,112 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,308 | ₩721,290 | ₩705,398 | ₩718,365 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,511 | ₩719,273 | ₩701,712 | ₩706,760 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,042 | ₩721,347 | ₩696,384 | ₩716,028 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,054 | ₩727,043 | ₩699,769 | ₩708,042 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,215 | ₩721,637 | ₩707,875 | ₩718,779 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,470 | ₩726,391 | ₩705,765 | ₩715,133 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,225 | ₩719,380 | ₩695,609 | ₩710,446 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,138 | ₩746,303 | ₩722,445 | ₩729,543 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,333 | ₩758,415 | ₩724,962 | ₩754,649 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,546 | ₩751,151 | ₩729,970 | ₩744,647 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩729,834 | ₩741,175 | ₩709,091 | ₩725,911 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,130 | ₩720,489 | ₩699,362 | ₩707,241 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩707,789 | ₩721,143 | ₩698,367 | ₩714,092 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩689,760 | ₩705,451 | ₩689,092 | ₩703,876 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,589 | ₩711,915 | ₩684,485 | ₩694,381 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,681 | ₩691,536 | ₩639,681 | ₩684,805 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,511 | ₩632,776 | ₩602,248 | ₩632,309 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,731 | ₩616,864 | ₩594,282 | ₩608,511 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,380 | ₩618,767 | ₩598,215 | ₩614,574 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,434 | ₩623,228 | ₩607,656 | ₩610,421 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,510 | ₩629,494 | ₩607,699 | ₩616,444 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,109 | ₩634,312 | ₩618,193 | ₩624,323 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩636,823 | ₩640,081 | ₩622,861 | ₩624,109 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩618,901 | ₩639,413 | ₩618,901 | ₩634,432 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,452 | ₩638,345 | ₩612,371 | ₩621,959 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩614,788 | ₩629,304 | ₩610,261 | ₩623,375 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,628 | ₩617,098 | ₩601,033 | ₩611,503 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,667 | ₩611,636 | ₩591,538 | ₩606,628 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,615 | ₩622,614 | ₩606,479 | ₩612,558 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩594,809 | ₩603,196 | ₩580,093 | ₩602,041 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,743 | ₩600,125 | ₩584,981 | ₩595,063 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,185 | ₩615,509 | ₩593,487 | ₩602,916 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,572 | ₩605,680 | ₩590,155 | ₩597,093 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,573 | ₩601,767 | ₩563,560 | ₩598,442 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,055 | ₩580,841 | ₩566,244 | ₩571,573 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,319 | ₩592,319 | ₩564,735 | ₩573,055 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,567 | ₩580,734 | ₩562,912 | ₩577,983 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,205 | ₩574,718 | ₩545,398 | ₩574,377 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩556,883 | ₩564,121 | ₩538,801 | ₩563,386 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩563,800 | ₩568,314 | ₩559,500 | ₩560,769 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,016 | ₩570,279 | ₩550,486 | ₩561,784 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,315 | ₩563,213 | ₩553,818 | ₩554,572 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,698 | ₩573,202 | ₩559,513 | ₩559,781 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,552 | ₩566,992 | ₩551,541 | ₩565,910 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,248 | ₩561,744 | ₩552,035 | ₩560,555 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩570,825 | ₩570,825 | ₩553,357 | ₩557,270 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩574,925 | ₩574,925 | ₩558,272 | ₩566,231 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,429 | ₩580,734 | ₩568,661 | ₩572,521 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,570 | ₩581,121 | ₩567,867 | ₩569,957 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,554 | ₩579,532 | ₩552,008 | ₩574,671 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,359 | ₩562,598 | ₩544,450 | ₩556,909 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩560,889 | ₩563,560 | ₩553,017 | ₩557,604 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,689 | ₩563,092 | ₩545,251 | ₩559,100 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩541,779 | ₩556,041 | ₩537,432 | ₩552,329 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩561,864 | ₩567,553 | ₩546,346 | ₩547,067 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,586 | ₩564,228 | ₩548,256 | ₩562,719 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩520,839 | ₩555,507 | ₩520,839 | ₩548,256 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩500,994 | ₩544,343 | ₩498,123 | ₩525,393 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,619 | ₩704,784 | ₩672,760 | ₩679,023 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,518 | ₩707,882 | ₩682,922 | ₩687,623 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,271 | ₩707,895 | ₩688,872 | ₩705,705 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,403 | ₩703,315 | ₩684,772 | ₩695,235 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,230 | ₩709,084 | ₩685,486 | ₩688,625 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩697,719 | ₩706,800 | ₩688,965 | ₩692,484 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,394 | ₩694,915 | ₩669,394 | ₩694,434 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,671 | ₩673,821 | ₩658,330 | ₩669,368 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩671,865 | ₩671,865 | ₩651,506 | ₩659,085 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,417 | ₩693,953 | ₩664,493 | ₩669,728 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,307 | ₩705,305 | ₩690,307 | ₩695,302 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩655,813 | ₩682,829 | ₩650,818 | ₩679,103 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,201 | ₩670,396 | ₩630,626 | ₩662,383 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩642,832 | ₩669,501 | ₩642,832 | ₩665,508 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,417 | ₩656,561 | ₩641,417 | ₩653,676 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,199 | ₩644,595 | ₩613,199 | ₩641,270 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,429 | ₩619,382 | ₩598,669 | ₩614,708 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,408 | ₩622,320 | ₩599,764 | ₩602,555 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩618,941 | ₩635,407 | ₩618,941 | ₩623,121 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩621,799 | ₩630,212 | ₩614,748 | ₩623,388 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩607,817 | ₩623,001 | ₩601,046 | ₩615,295 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩611,983 | ₩617,205 | ₩605,078 | ₩610,207 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,598 | ₩620,984 | ₩599,096 | ₩604,304 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,220 | ₩620,984 | ₩596,797 | ₩615,536 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩601,821 | ₩616,484 | ₩599,323 | ₩607,363 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,302 | ₩622,547 | ₩602,368 | ₩607,830 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,338 | ₩620,550 | ₩601,780 | ₩605,814 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,647 | ₩620,891 | ₩594,329 | ₩601,500 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,145 | ₩633,711 | ₩591,377 | ₩592,739 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,049 | ₩639,707 | ₩618,434 | ₩637,971 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,010 | ₩640,095 | ₩618,741 | ₩623,375 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,255 | ₩645,423 | ₩614,988 | ₩639,066 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩626,994 | ₩636,823 | ₩614,307 | ₩628,449 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩614,748 | ₩638,345 | ₩612,998 | ₩626,834 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,492 | ₩631,935 | ₩615,516 | ₩622,133 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩609,807 | ₩622,320 | ₩596,773 | ₩621,492 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,249 | ₩611,930 | ₩590,069 | ₩610,928 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,598 | ₩604,945 | ₩581,949 | ₩603,303 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,239 | ₩605,460 | ₩585,034 | ₩597,066 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,553 | ₩592,733 | ₩568,327 | ₩585,034 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,704 | ₩603,637 | ₩586,082 | ₩590,536 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,567 | ₩610,020 | ₩580,814 | ₩594,222 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩588,840 | ₩607,242 | ₩588,840 | ₩605,987 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,457 | ₩598,081 | ₩568,628 | ₩596,198 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,128 | ₩598,589 | ₩574,257 | ₩595,838 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,432 | ₩594,275 | ₩568,635 | ₩571,813 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩562,819 | ₩590,816 | ₩562,819 | ₩571,613 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,174 | ₩561,450 | ₩523,964 | ₩555,601 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,712 | ₩596,712 | ₩564,314 | ₩566,137 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,035 | ₩659,314 | ₩589,801 | ₩595,677 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩721,877 | ₩730,585 | ₩704,410 | ₩708,256 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,325 | ₩735,325 | ₩720,055 | ₩723,867 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,017 | ₩769,179 | ₩718,859 | ₩722,839 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,500 | ₩775,482 | ₩730,732 | ₩749,882 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩789,732 | ₩798,439 | ₩751,017 | ₩759,243 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,433 | ₩792,162 | ₩759,684 | ₩785,472 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,041 | ₩795,808 | ₩773,012 | ₩777,873 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩797,918 | ₩808,281 | ₩776,484 | ₩792,015 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,430 | ₩803,874 | ₩787,849 | ₩798,479 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,355 | ₩812,048 | ₩796,048 | ₩804,275 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,245 | ₩808,388 | ₩785,245 | ₩804,021 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,290 | ₩806,939 | ₩773,264 | ₩785,311 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,127 | ₩829,915 | ₩806,732 | ₩809,643 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,266 | ₩833,321 | ₩794,593 | ₩828,767 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,270 | ₩819,152 | ₩787,916 | ₩804,475 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,361 | ₩839,886 | ₩810,338 | ₩815,826 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,178 | ₩827,325 | ₩809,276 | ₩825,361 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,284 | ₩826,483 | ₩809,076 | ₩823,238 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,554 | ₩827,044 | ₩798,686 | ₩812,528 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,506 | ₩809,229 | ₩789,732 | ₩800,215 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,235 | ₩817,456 | ₩792,803 | ₩794,593 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩816,721 | ₩818,617 | ₩789,291 | ₩801,297 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩815,907 | ₩820,447 | ₩800,684 | ₩818,751 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,510 | ₩816,895 | ₩782,901 | ₩813,142 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,016 | ₩791,494 | ₩756,065 | ₩783,682 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,062 | ₩762,582 | ₩735,833 | ₩762,569 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,666 | ₩759,697 | ₩748,867 | ₩750,056 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,180 | ₩766,562 | ₩750,523 | ₩759,671 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩757,948 | ₩771,089 | ₩755,477 | ₩761,180 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,677 | ₩763,677 | ₩750,289 | ₩757,948 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,397 | ₩765,039 | ₩754,209 | ₩763,690 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,303 | ₩768,592 | ₩757,073 | ₩760,806 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩755,918 | ₩766,882 | ₩748,880 | ₩763,250 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,151 | ₩760,752 | ₩749,455 | ₩759,016 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,349 | ₩764,465 | ₩747,324 | ₩748,132 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,223 | ₩755,184 | ₩741,388 | ₩743,939 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩740,934 | ₩749,094 | ₩726,805 | ₩746,169 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,048 | ₩752,766 | ₩738,927 | ₩746,690 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,626 | ₩758,375 | ₩744,260 | ₩745,048 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩745,902 | ₩759,871 | ₩743,125 | ₩756,065 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,600 | ₩752,192 | ₩729,817 | ₩748,854 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,549 | ₩734,965 | ₩724,896 | ₩726,592 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,328 | ₩737,970 | ₩722,505 | ₩733,389 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,199 | ₩734,498 | ₩716,335 | ₩731,987 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,669 | ₩769,604 | ₩709,071 | ₩727,513 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩780,691 | ₩790,787 | ₩762,943 | ₩769,874 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩787,916 | ₩791,802 | ₩778,220 | ₩779,502 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,326 | ₩796,609 | ₩783,348 | ₩785,218 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩802,752 | ₩807,246 | ₩782,106 | ₩791,201 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,306 | ₩818,430 | ₩802,699 | ₩810,084 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,572 | ₩836,332 | ₩815,306 | ₩817,042 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,437 | ₩829,034 | ₩792,509 | ₩825,962 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩783,909 | ₩796,429 | ₩773,579 | ₩790,346 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,270 | ₩807,947 | ₩779,222 | ₩782,787 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,104 | ₩793,344 | ₩781,252 | ₩790,827 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩775,696 | ₩791,040 | ₩767,884 | ₩788,156 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩786,820 | ₩801,938 | ₩779,475 | ₩782,253 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩784,951 | ₩801,951 | ₩779,622 | ₩788,036 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩788,897 | ₩812,074 | ₩783,682 | ₩789,678 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,592 | ₩812,779 | ₩798,065 | ₩798,065 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩800,669 | ₩813,460 | ₩793,337 | ₩804,969 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,593 | ₩806,245 | ₩785,211 | ₩801,858 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩788,743 | ₩788,743 | ₩765,306 | ₩786,780 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩799,935 | ₩802,165 | ₩787,301 | ₩790,840 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,270 | ₩804,662 | ₩781,238 | ₩799,681 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,627 | ₩801,270 | ₩775,163 | ₩793,965 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,105 | ₩796,943 | ₩764,038 | ₩793,284 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,055 | ₩785,959 | ₩764,545 | ₩781,118 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,419 | ₩794,593 | ₩773,092 | ₩775,055 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,559 | ₩791,094 | ₩772,558 | ₩780,664 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩798,826 | ₩801,243 | ₩762,582 | ₩775,269 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,071 | ₩820,020 | ₩788,997 | ₩796,569 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,343 | ₩814,211 | ₩788,049 | ₩808,214 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,378 | ₩834,656 | ₩769,540 | ₩796,743 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,657 | ₩733,322 | ₩705,785 | ₩730,144 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,021 | ₩740,026 | ₩718,278 | ₩728,668 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩707,869 | ₩730,184 | ₩702,140 | ₩727,032 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,088 | ₩706,720 | ₩690,525 | ₩705,211 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,102 | ₩701,425 | ₩685,446 | ₩696,050 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,573 | ₩696,704 | ₩681,240 | ₩686,849 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,262 | ₩702,500 | ₩682,081 | ₩690,334 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩677,995 | ₩707,488 | ₩664,159 | ₩704,316 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,030 | ₩695,816 | ₩659,939 | ₩669,354 | -3.28% | 40.6만 |
|---|