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 | ₩804,978 | ₩828,418 | ₩804,978 | ₩817,466 | +1.55% | 16만 |
| 2026.10.08 | ₩804,618 | ₩807,462 | ₩788,624 | ₩804,978 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,372 | ₩822,248 | ₩796,139 | ₩807,048 | +0.71% | 20.8만 |
| 2026.10.06 | ₩834,575 | ₩858,330 | ₩803,188 | ₩805,245 | -3.51% | 21.9만 |
| 2026.10.05 | ₩803,963 | ₩833,393 | ₩803,963 | ₩828,766 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,063 | ₩814,394 | ₩784,523 | ₩800,664 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,061 | ₩839,571 | ₩797,859 | ₩798,808 | -4.68% | 23.3만 |
| 2026.09.30 | ₩831,557 | ₩839,686 | ₩820,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833,667 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩817,733 | ₩831,684 | ₩814,806 | ₩830,903 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩822,956 | ₩830,248 | ₩812,124 | ₩822,662 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩828,886 | ₩828,886 | ₩812,208 | ₩826,589 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩817,800 | ₩837,200 | ₩815,783 | ₩828,872 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩841,521 | ₩851,651 | ₩820,311 | ₩824,278 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,454 | ₩845,073 | ₩827,577 | ₩841,694 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,231 | ₩837,483 | ₩818,869 | ₩833,694 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩821,954 | ₩827,296 | ₩812,778 | ₩817,840 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,084 | ₩831,096 | ₩812,748 | ₩821,647 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,064 | ₩834,780 | ₩818,107 | ₩823,330 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩793,759 | ₩832,125 | ₩793,465 | ₩828,725 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,016 | ₩802,607 | ₩787,261 | ₩795,241 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩780,964 | ₩795,061 | ₩780,964 | ₩784,703 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,239 | ₩784,904 | ₩771,508 | ₩778,880 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,016 | ₩788,016 | ₩771,568 | ₩783,074 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,285 | ₩797,338 | ₩784,129 | ₩789,205 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,471 | ₩796,030 | ₩781,338 | ₩789,739 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩793,799 | ₩800,370 | ₩783,368 | ₩792,544 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,535 | ₩792,978 | ₩777,037 | ₩792,049 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,388 | ₩796,144 | ₩777,090 | ₩778,947 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩793,786 | ₩798,193 | ₩778,878 | ₩793,345 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,105 | ₩813,680 | ₩800,517 | ₩802,240 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩824,812 | ₩834,749 | ₩809,639 | ₩816,825 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩811,870 | ₩828,859 | ₩808,892 | ₩826,816 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,098 | ₩835,350 | ₩812,044 | ₩820,151 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,271 | ₩831,410 | ₩817,399 | ₩828,125 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,244 | ₩841,027 | ₩801,385 | ₩829,086 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,360 | ₩838,215 | ₩797,913 | ₩818,254 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,372 | ₩817,546 | ₩796,323 | ₩812,418 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩795,776 | ₩799,729 | ₩785,845 | ₩788,416 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,376 | ₩797,993 | ₩762,652 | ₩797,525 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,264 | ₩783,047 | ₩763,621 | ₩772,656 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩801,906 | ₩804,711 | ₩776,383 | ₩777,264 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩798,968 | ₩807,903 | ₩792,203 | ₩797,338 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,142 | ₩812,304 | ₩798,995 | ₩808,718 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩786,667 | ₩805,833 | ₩786,667 | ₩804,618 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩788,617 | ₩794,681 | ₩777,438 | ₩788,911 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,345 | ₩788,016 | ₩770,279 | ₩781,351 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,042 | ₩788,550 | ₩773,725 | ₩785,011 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩770,907 | ₩771,508 | ₩752,555 | ₩768,088 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,438 | ₩785,438 | ₩761,758 | ₩765,698 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩770,893 | ₩774,079 | ₩755,614 | ₩770,800 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩770,853 | ₩782,820 | ₩754,759 | ₩772,389 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,439 | ₩792,403 | ₩759,046 | ₩781,244 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩787,669 | ₩802,708 | ₩762,118 | ₩762,599 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩805,579 | ₩810,234 | ₩786,373 | ₩787,174 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,493 | ₩817,493 | ₩791,756 | ₩803,215 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,146 | ₩905,417 | ₩791,555 | ₩809,145 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,495 | ₩716,284 | ₩701,428 | ₩705,368 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩692,866 | ₩718,379 | ₩687,136 | ₩710,109 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩717,695 | ₩720,968 | ₩703,778 | ₩705,114 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩707,865 | ₩722,383 | ₩703,872 | ₩718,203 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,398 | ₩721,382 | ₩705,488 | ₩718,457 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩717,602 | ₩719,365 | ₩701,802 | ₩706,850 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,132 | ₩721,439 | ₩696,472 | ₩716,119 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,146 | ₩727,136 | ₩699,858 | ₩708,132 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,306 | ₩721,729 | ₩707,965 | ₩718,871 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,560 | ₩726,484 | ₩705,855 | ₩715,225 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,316 | ₩719,472 | ₩695,698 | ₩710,536 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,232 | ₩746,398 | ₩722,537 | ₩729,636 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,428 | ₩758,512 | ₩725,055 | ₩754,746 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩731,639 | ₩751,246 | ₩730,063 | ₩744,742 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩729,927 | ₩741,269 | ₩709,181 | ₩726,003 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,221 | ₩720,580 | ₩699,451 | ₩707,331 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩707,879 | ₩721,235 | ₩698,456 | ₩714,183 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩689,848 | ₩705,541 | ₩689,180 | ₩703,965 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩691,678 | ₩712,006 | ₩684,572 | ₩694,469 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩639,762 | ₩691,624 | ₩639,762 | ₩684,893 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,589 | ₩632,857 | ₩602,325 | ₩632,389 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩612,809 | ₩616,943 | ₩594,358 | ₩608,589 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,459 | ₩618,846 | ₩598,291 | ₩614,652 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,512 | ₩623,307 | ₩607,734 | ₩610,499 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,589 | ₩629,574 | ₩607,777 | ₩616,522 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,189 | ₩634,393 | ₩618,272 | ₩624,402 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩636,904 | ₩640,163 | ₩622,940 | ₩624,189 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩618,980 | ₩639,495 | ₩618,980 | ₩634,513 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,531 | ₩638,426 | ₩612,449 | ₩622,038 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩614,866 | ₩629,384 | ₩610,338 | ₩623,454 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩606,705 | ₩617,177 | ₩601,109 | ₩611,580 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩605,744 | ₩611,714 | ₩591,613 | ₩606,705 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩606,692 | ₩622,693 | ₩606,556 | ₩612,636 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩594,885 | ₩603,273 | ₩580,167 | ₩602,118 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩594,818 | ₩600,201 | ₩585,055 | ₩595,139 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,261 | ₩615,587 | ₩593,563 | ₩602,992 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,648 | ₩605,757 | ₩590,231 | ₩597,169 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,645 | ₩601,844 | ₩563,632 | ₩598,518 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,128 | ₩580,915 | ₩566,316 | ₩571,645 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,394 | ₩592,394 | ₩564,807 | ₩573,128 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,641 | ₩580,808 | ₩562,984 | ₩578,056 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,276 | ₩574,791 | ₩545,467 | ₩574,450 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩556,954 | ₩564,193 | ₩538,869 | ₩563,458 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩563,872 | ₩568,386 | ₩559,571 | ₩560,840 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,087 | ₩570,351 | ₩550,556 | ₩561,855 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,386 | ₩563,284 | ₩553,888 | ₩554,643 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩566,770 | ₩573,275 | ₩559,585 | ₩559,852 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,623 | ₩567,064 | ₩551,611 | ₩565,982 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,319 | ₩561,815 | ₩552,105 | ₩560,626 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩570,897 | ₩570,897 | ₩553,427 | ₩557,341 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩574,998 | ₩574,998 | ₩558,343 | ₩566,303 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,502 | ₩580,808 | ₩568,734 | ₩572,594 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,644 | ₩581,195 | ₩567,939 | ₩570,029 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,625 | ₩579,606 | ₩552,079 | ₩574,744 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,429 | ₩562,670 | ₩544,519 | ₩556,980 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩560,960 | ₩563,632 | ₩553,087 | ₩557,675 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩552,760 | ₩563,164 | ₩545,320 | ₩559,171 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩541,848 | ₩556,112 | ₩537,500 | ₩552,399 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩561,935 | ₩567,625 | ₩546,415 | ₩547,137 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,656 | ₩564,299 | ₩548,325 | ₩562,790 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩520,905 | ₩555,578 | ₩520,905 | ₩548,325 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,058 | ₩544,412 | ₩498,186 | ₩525,460 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩693,708 | ₩704,873 | ₩672,845 | ₩679,109 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩705,608 | ₩707,972 | ₩683,009 | ₩687,711 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,359 | ₩707,985 | ₩688,960 | ₩705,795 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,491 | ₩703,404 | ₩684,859 | ₩695,324 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,319 | ₩709,174 | ₩685,574 | ₩688,712 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩697,808 | ₩706,890 | ₩689,053 | ₩692,572 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,480 | ₩695,003 | ₩669,480 | ₩694,522 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩658,754 | ₩673,907 | ₩658,414 | ₩669,453 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩671,950 | ₩671,950 | ₩651,589 | ₩659,169 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,506 | ₩694,042 | ₩664,578 | ₩669,813 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,395 | ₩705,394 | ₩690,395 | ₩695,391 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩655,896 | ₩682,916 | ₩650,901 | ₩679,189 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,286 | ₩670,481 | ₩630,706 | ₩662,468 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩642,914 | ₩669,586 | ₩642,914 | ₩665,593 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,498 | ₩656,644 | ₩641,498 | ₩653,759 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,277 | ₩644,677 | ₩613,277 | ₩641,351 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,507 | ₩619,461 | ₩598,745 | ₩614,786 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,487 | ₩622,399 | ₩599,840 | ₩602,632 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,020 | ₩635,488 | ₩619,020 | ₩623,200 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩621,878 | ₩630,292 | ₩614,826 | ₩623,467 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩607,894 | ₩623,080 | ₩601,123 | ₩615,374 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,061 | ₩617,284 | ₩605,155 | ₩610,285 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩612,676 | ₩621,063 | ₩599,172 | ₩604,381 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,296 | ₩621,063 | ₩596,873 | ₩615,614 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩601,897 | ₩616,562 | ₩599,400 | ₩607,440 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,380 | ₩622,626 | ₩602,445 | ₩607,907 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,415 | ₩620,629 | ₩601,857 | ₩605,891 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩601,724 | ₩620,970 | ₩594,404 | ₩601,577 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,226 | ₩633,792 | ₩591,453 | ₩592,815 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,128 | ₩639,789 | ₩618,512 | ₩638,052 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,091 | ₩640,176 | ₩618,819 | ₩623,454 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,334 | ₩645,505 | ₩615,066 | ₩639,148 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,074 | ₩636,904 | ₩614,385 | ₩628,529 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩614,826 | ₩638,426 | ₩613,076 | ₩626,913 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,571 | ₩632,015 | ₩615,594 | ₩622,212 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩609,884 | ₩622,399 | ₩596,849 | ₩621,571 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,324 | ₩612,008 | ₩590,144 | ₩611,006 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩587,673 | ₩605,022 | ₩582,023 | ₩603,380 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,314 | ₩605,537 | ₩585,108 | ₩597,142 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,628 | ₩592,808 | ₩568,400 | ₩585,108 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩595,780 | ₩603,714 | ₩586,157 | ₩590,611 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,643 | ₩610,098 | ₩580,888 | ₩594,297 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩588,915 | ₩607,320 | ₩588,915 | ₩606,064 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,533 | ₩598,157 | ₩568,700 | ₩596,274 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,202 | ₩598,665 | ₩574,330 | ₩595,914 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,505 | ₩594,351 | ₩568,707 | ₩571,886 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩562,890 | ₩590,892 | ₩562,890 | ₩571,685 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,241 | ₩561,521 | ₩524,031 | ₩555,671 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩596,788 | ₩596,788 | ₩564,386 | ₩566,209 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,118 | ₩659,398 | ₩589,877 | ₩595,753 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩721,969 | ₩730,678 | ₩704,499 | ₩708,346 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,419 | ₩735,419 | ₩720,146 | ₩723,959 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,113 | ₩769,277 | ₩718,951 | ₩722,931 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩761,597 | ₩775,581 | ₩730,825 | ₩749,977 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩789,832 | ₩798,540 | ₩751,113 | ₩759,340 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,531 | ₩792,263 | ₩759,781 | ₩785,572 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,141 | ₩795,909 | ₩773,110 | ₩777,972 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,020 | ₩808,384 | ₩776,583 | ₩792,116 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,532 | ₩803,976 | ₩787,949 | ₩798,581 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,457 | ₩812,152 | ₩796,150 | ₩804,377 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,345 | ₩808,491 | ₩785,345 | ₩804,123 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,392 | ₩807,042 | ₩773,363 | ₩785,411 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,233 | ₩830,021 | ₩806,835 | ₩809,746 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,369 | ₩833,427 | ₩794,694 | ₩828,872 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,372 | ₩819,256 | ₩788,016 | ₩804,578 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,467 | ₩839,993 | ₩810,441 | ₩815,930 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,283 | ₩827,430 | ₩809,379 | ₩825,467 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,388 | ₩826,589 | ₩809,179 | ₩823,343 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩803,656 | ₩827,149 | ₩798,788 | ₩812,631 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩798,607 | ₩809,332 | ₩789,832 | ₩800,317 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,337 | ₩817,560 | ₩792,904 | ₩794,694 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩816,825 | ₩818,722 | ₩789,392 | ₩801,399 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,010 | ₩820,551 | ₩800,786 | ₩818,855 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩784,610 | ₩816,999 | ₩783,001 | ₩813,246 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,113 | ₩791,595 | ₩756,161 | ₩783,782 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,157 | ₩762,679 | ₩735,927 | ₩762,666 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩756,762 | ₩759,794 | ₩748,962 | ₩750,151 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,277 | ₩766,659 | ₩750,618 | ₩759,767 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,044 | ₩771,187 | ₩755,574 | ₩761,277 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩763,774 | ₩763,774 | ₩750,385 | ₩758,044 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,493 | ₩765,137 | ₩754,305 | ₩763,788 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,400 | ₩768,689 | ₩757,170 | ₩760,903 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,014 | ₩766,980 | ₩748,976 | ₩763,347 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,246 | ₩760,849 | ₩749,550 | ₩759,113 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,445 | ₩764,562 | ₩747,420 | ₩748,228 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,318 | ₩755,280 | ₩741,483 | ₩744,034 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,029 | ₩749,189 | ₩726,898 | ₩746,264 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,142 | ₩752,862 | ₩739,021 | ₩746,785 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩756,722 | ₩758,472 | ₩744,354 | ₩745,142 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩745,997 | ₩759,968 | ₩743,219 | ₩756,161 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩731,693 | ₩752,288 | ₩729,910 | ₩748,949 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩733,643 | ₩735,058 | ₩724,988 | ₩726,684 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,420 | ₩738,064 | ₩722,597 | ₩733,482 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,292 | ₩734,591 | ₩716,427 | ₩732,080 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩766,766 | ₩769,702 | ₩709,161 | ₩727,606 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩780,790 | ₩790,887 | ₩763,040 | ₩769,972 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,016 | ₩791,902 | ₩778,319 | ₩779,601 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,426 | ₩796,711 | ₩783,448 | ₩785,318 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩802,855 | ₩807,349 | ₩782,206 | ₩791,301 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,409 | ₩818,535 | ₩802,801 | ₩810,187 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩823,677 | ₩836,439 | ₩815,409 | ₩817,146 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,539 | ₩829,140 | ₩792,610 | ₩826,068 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,009 | ₩796,530 | ₩773,678 | ₩790,447 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,372 | ₩808,050 | ₩779,321 | ₩782,887 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,205 | ₩793,445 | ₩781,351 | ₩790,927 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩775,795 | ₩791,141 | ₩767,981 | ₩788,256 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩786,921 | ₩802,040 | ₩779,575 | ₩782,353 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,051 | ₩802,053 | ₩779,722 | ₩788,136 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩788,997 | ₩812,177 | ₩783,782 | ₩789,779 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩802,694 | ₩812,882 | ₩798,166 | ₩798,166 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩800,771 | ₩813,564 | ₩793,438 | ₩805,072 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩794,694 | ₩806,347 | ₩785,311 | ₩801,960 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩788,844 | ₩788,844 | ₩765,404 | ₩786,881 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,036 | ₩802,267 | ₩787,401 | ₩790,941 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,372 | ₩804,764 | ₩781,338 | ₩799,783 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩782,727 | ₩801,372 | ₩775,262 | ₩794,066 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,204 | ₩797,045 | ₩764,135 | ₩793,385 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,154 | ₩786,059 | ₩764,642 | ₩781,217 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,518 | ₩794,694 | ₩773,190 | ₩775,154 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩781,658 | ₩791,195 | ₩772,656 | ₩780,763 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩798,928 | ₩801,345 | ₩762,679 | ₩775,368 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,174 | ₩820,124 | ₩789,098 | ₩796,671 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,446 | ₩814,314 | ₩788,149 | ₩808,317 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,483 | ₩834,762 | ₩769,638 | ₩796,844 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩725,749 | ₩733,416 | ₩705,875 | ₩730,237 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,113 | ₩740,120 | ₩718,370 | ₩728,761 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩707,959 | ₩730,277 | ₩702,229 | ₩727,125 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,177 | ₩706,810 | ₩690,613 | ₩705,301 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,190 | ₩701,514 | ₩685,534 | ₩696,139 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩689,661 | ₩696,793 | ₩681,326 | ₩686,936 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,350 | ₩702,590 | ₩682,168 | ₩690,422 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,081 | ₩707,578 | ₩664,244 | ₩704,406 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,118 | ₩695,905 | ₩660,023 | ₩669,439 | -3.28% | 40.6만 |
|---|