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 | ₩805,557 | ₩829,014 | ₩805,557 | ₩818,054 | +1.55% | 16만 |
| 2026.10.08 | ₩805,196 | ₩808,043 | ₩789,190 | ₩805,557 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,948 | ₩822,839 | ₩796,711 | ₩807,628 | +0.71% | 20.8만 |
| 2026.10.06 | ₩835,175 | ₩858,946 | ₩803,766 | ₩805,824 | -3.51% | 21.9만 |
| 2026.10.05 | ₩804,541 | ₩833,992 | ₩804,541 | ₩829,361 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,632 | ₩814,980 | ₩785,087 | ₩801,240 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,664 | ₩840,174 | ₩798,433 | ₩799,382 | -4.68% | 23.3만 |
| 2026.09.30 | ₩832,155 | ₩840,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩834,266 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩818,321 | ₩832,282 | ₩815,391 | ₩831,500 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩823,547 | ₩830,845 | ₩812,707 | ₩823,253 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩829,482 | ₩829,482 | ₩812,792 | ₩827,183 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩818,388 | ₩837,802 | ₩816,370 | ₩829,468 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩842,126 | ₩852,264 | ₩820,901 | ₩824,870 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩834,053 | ₩845,681 | ₩828,172 | ₩842,299 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,821 | ₩838,085 | ₩819,457 | ₩834,293 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩822,545 | ₩827,891 | ₩813,362 | ₩818,428 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,680 | ₩831,694 | ₩813,332 | ₩822,237 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,656 | ₩835,380 | ₩818,695 | ₩823,921 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩794,329 | ₩832,723 | ₩794,035 | ₩829,321 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,588 | ₩803,184 | ₩787,827 | ₩795,813 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩781,525 | ₩795,633 | ₩781,525 | ₩785,268 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,798 | ₩785,468 | ₩772,062 | ₩779,440 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,582 | ₩788,582 | ₩772,122 | ₩783,637 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,852 | ₩797,912 | ₩784,693 | ₩789,772 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩782,033 | ₩796,602 | ₩781,899 | ₩790,306 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩794,370 | ₩800,946 | ₩783,931 | ₩793,113 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩780,095 | ₩793,548 | ₩777,596 | ₩792,619 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,960 | ₩796,717 | ₩777,649 | ₩779,507 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩794,356 | ₩798,767 | ₩779,437 | ₩793,915 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,687 | ₩814,265 | ₩801,093 | ₩802,817 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩825,405 | ₩835,349 | ₩810,221 | ₩817,412 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩812,453 | ₩829,455 | ₩809,473 | ₩827,410 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,693 | ₩835,951 | ₩812,627 | ₩820,740 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,861 | ₩832,008 | ₩817,987 | ₩828,720 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,834 | ₩841,631 | ₩801,961 | ₩829,682 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,934 | ₩838,818 | ₩798,486 | ₩818,842 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,948 | ₩818,134 | ₩796,896 | ₩813,002 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩796,348 | ₩800,304 | ₩786,410 | ₩788,983 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,931 | ₩798,566 | ₩763,201 | ₩798,099 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,823 | ₩783,610 | ₩764,170 | ₩773,212 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩802,483 | ₩805,289 | ₩776,941 | ₩777,823 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,542 | ₩808,484 | ₩792,772 | ₩797,912 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,722 | ₩812,888 | ₩799,569 | ₩809,299 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩787,232 | ₩806,412 | ₩787,232 | ₩805,196 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩789,184 | ₩795,252 | ₩777,997 | ₩789,478 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,909 | ₩788,582 | ₩770,832 | ₩781,913 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,603 | ₩789,117 | ₩774,281 | ₩785,575 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩771,461 | ₩772,062 | ₩753,096 | ₩768,640 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩786,003 | ₩786,003 | ₩762,305 | ₩766,248 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩771,447 | ₩774,635 | ₩756,157 | ₩771,354 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩771,407 | ₩783,383 | ₩755,301 | ₩772,944 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,987 | ₩792,973 | ₩759,592 | ₩781,806 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩788,235 | ₩803,285 | ₩762,666 | ₩763,147 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩806,158 | ₩810,816 | ₩786,938 | ₩787,740 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩818,081 | ₩818,081 | ₩792,325 | ₩803,792 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,767 | ₩906,068 | ₩792,124 | ₩809,727 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩710,005 | ₩716,799 | ₩701,932 | ₩705,875 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩693,364 | ₩718,896 | ₩687,630 | ₩710,619 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩718,211 | ₩721,486 | ₩704,284 | ₩705,621 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩708,374 | ₩722,903 | ₩704,378 | ₩718,719 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,906 | ₩721,900 | ₩705,995 | ₩718,973 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩718,118 | ₩719,882 | ₩702,306 | ₩707,358 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,641 | ₩721,958 | ₩696,973 | ₩716,634 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,667 | ₩727,658 | ₩700,361 | ₩708,641 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,821 | ₩722,248 | ₩708,474 | ₩719,387 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩709,069 | ₩727,006 | ₩706,362 | ₩715,739 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,830 | ₩719,989 | ₩696,198 | ₩711,047 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,767 | ₩746,934 | ₩723,056 | ₩730,160 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,960 | ₩759,057 | ₩725,576 | ₩755,288 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩732,165 | ₩751,786 | ₩730,588 | ₩745,277 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩730,452 | ₩741,802 | ₩709,691 | ₩726,525 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,734 | ₩721,098 | ₩699,954 | ₩707,839 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩708,387 | ₩721,753 | ₩698,958 | ₩714,696 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩690,344 | ₩706,048 | ₩689,675 | ₩704,471 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩692,175 | ₩712,517 | ₩685,064 | ₩694,968 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩640,222 | ₩692,121 | ₩640,222 | ₩685,385 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩609,026 | ₩633,312 | ₩602,757 | ₩632,844 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩613,250 | ₩617,386 | ₩594,785 | ₩609,026 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,903 | ₩619,291 | ₩598,721 | ₩615,094 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,951 | ₩623,755 | ₩608,171 | ₩610,937 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩625,038 | ₩630,026 | ₩608,213 | ₩616,965 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,637 | ₩634,849 | ₩618,716 | ₩624,851 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩637,362 | ₩640,623 | ₩623,388 | ₩624,637 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,425 | ₩639,954 | ₩619,425 | ₩634,969 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,978 | ₩638,885 | ₩612,889 | ₩622,485 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩615,308 | ₩629,837 | ₩610,777 | ₩623,902 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩607,141 | ₩617,620 | ₩601,541 | ₩612,020 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩606,179 | ₩612,154 | ₩592,038 | ₩607,141 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩607,128 | ₩623,140 | ₩606,992 | ₩613,076 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩595,313 | ₩603,706 | ₩580,584 | ₩602,550 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩595,246 | ₩600,632 | ₩585,476 | ₩595,567 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,689 | ₩616,030 | ₩593,990 | ₩603,426 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩597,077 | ₩606,193 | ₩590,655 | ₩597,598 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩572,056 | ₩602,276 | ₩564,037 | ₩598,948 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,540 | ₩581,332 | ₩566,723 | ₩572,056 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,820 | ₩592,820 | ₩565,213 | ₩573,540 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩577,055 | ₩581,225 | ₩563,389 | ₩578,472 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,677 | ₩575,204 | ₩545,859 | ₩574,863 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩557,354 | ₩564,598 | ₩539,257 | ₩563,863 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩564,277 | ₩568,795 | ₩559,974 | ₩561,243 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,488 | ₩570,761 | ₩550,952 | ₩562,259 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,789 | ₩563,689 | ₩554,286 | ₩555,042 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩567,178 | ₩573,687 | ₩559,987 | ₩560,254 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩559,025 | ₩567,472 | ₩552,008 | ₩566,389 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,722 | ₩562,219 | ₩552,502 | ₩561,029 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩571,308 | ₩571,308 | ₩553,825 | ₩557,741 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,411 | ₩575,411 | ₩558,744 | ₩566,710 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,914 | ₩581,225 | ₩569,143 | ₩573,005 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩579,060 | ₩581,613 | ₩568,347 | ₩570,439 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩560,027 | ₩580,022 | ₩552,475 | ₩575,157 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,828 | ₩563,074 | ₩544,910 | ₩557,381 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩561,364 | ₩564,037 | ₩553,484 | ₩558,076 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩553,157 | ₩563,569 | ₩545,712 | ₩559,573 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩542,237 | ₩556,512 | ₩537,887 | ₩552,796 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩562,339 | ₩568,033 | ₩546,808 | ₩547,530 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩555,055 | ₩564,705 | ₩548,720 | ₩563,195 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩521,280 | ₩555,977 | ₩521,280 | ₩548,720 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,418 | ₩544,803 | ₩498,544 | ₩525,837 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩694,206 | ₩705,380 | ₩673,329 | ₩679,597 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩706,115 | ₩708,481 | ₩683,500 | ₩688,205 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,856 | ₩708,494 | ₩689,455 | ₩706,302 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,988 | ₩703,910 | ₩685,351 | ₩695,824 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,816 | ₩709,684 | ₩686,066 | ₩689,208 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩698,310 | ₩707,398 | ₩689,548 | ₩693,070 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,961 | ₩695,503 | ₩669,961 | ₩695,022 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩659,228 | ₩674,391 | ₩658,887 | ₩669,934 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩672,433 | ₩672,433 | ₩652,057 | ₩659,642 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩693,003 | ₩694,540 | ₩665,055 | ₩670,295 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,892 | ₩705,901 | ₩690,892 | ₩695,890 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩656,368 | ₩683,407 | ₩651,369 | ₩679,678 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,764 | ₩670,963 | ₩631,160 | ₩662,944 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩643,376 | ₩670,068 | ₩643,376 | ₩666,071 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,959 | ₩657,116 | ₩641,959 | ₩654,229 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,717 | ₩645,140 | ₩613,717 | ₩641,812 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,950 | ₩619,906 | ₩599,175 | ₩615,228 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,933 | ₩622,846 | ₩600,271 | ₩603,065 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,465 | ₩635,945 | ₩619,465 | ₩623,648 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩622,325 | ₩630,745 | ₩615,268 | ₩623,916 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩608,331 | ₩623,528 | ₩601,555 | ₩615,816 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,501 | ₩617,727 | ₩605,590 | ₩610,723 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩613,116 | ₩621,510 | ₩599,603 | ₩604,816 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,728 | ₩621,510 | ₩597,302 | ₩616,056 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩602,330 | ₩617,005 | ₩599,830 | ₩607,877 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,819 | ₩623,074 | ₩602,878 | ₩608,344 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,852 | ₩621,075 | ₩602,290 | ₩606,326 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩602,156 | ₩621,416 | ₩594,832 | ₩602,009 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,679 | ₩634,247 | ₩591,878 | ₩593,241 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,574 | ₩640,249 | ₩618,957 | ₩638,511 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,549 | ₩640,636 | ₩619,264 | ₩623,902 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,782 | ₩645,969 | ₩615,508 | ₩639,607 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,524 | ₩637,362 | ₩614,827 | ₩628,981 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩615,268 | ₩638,885 | ₩613,517 | ₩627,364 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩622,018 | ₩632,470 | ₩616,036 | ₩622,659 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩610,323 | ₩622,846 | ₩597,277 | ₩622,018 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,751 | ₩612,448 | ₩590,568 | ₩611,445 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩588,095 | ₩605,457 | ₩582,441 | ₩603,813 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,737 | ₩605,972 | ₩585,529 | ₩597,572 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩593,054 | ₩593,234 | ₩568,808 | ₩585,529 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩596,208 | ₩604,148 | ₩586,578 | ₩591,036 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩602,076 | ₩610,536 | ₩581,305 | ₩594,725 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩589,338 | ₩607,756 | ₩589,338 | ₩606,500 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,958 | ₩598,587 | ₩569,109 | ₩596,703 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,616 | ₩599,095 | ₩574,743 | ₩596,342 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,919 | ₩594,778 | ₩569,116 | ₩572,297 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩563,295 | ₩591,316 | ₩563,295 | ₩572,096 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,622 | ₩561,925 | ₩524,407 | ₩556,071 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩597,217 | ₩597,217 | ₩564,792 | ₩566,616 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,588 | ₩659,872 | ₩590,301 | ₩596,181 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,488 | ₩731,203 | ₩705,006 | ₩708,855 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,948 | ₩735,948 | ₩720,664 | ₩724,480 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,652 | ₩769,830 | ₩719,468 | ₩723,451 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩762,145 | ₩776,139 | ₩731,350 | ₩750,516 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩790,400 | ₩799,114 | ₩751,652 | ₩759,886 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩770,084 | ₩792,833 | ₩760,327 | ₩786,136 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,704 | ₩796,481 | ₩773,666 | ₩778,531 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,593 | ₩808,965 | ₩777,141 | ₩792,686 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩802,108 | ₩804,554 | ₩788,515 | ₩799,155 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩805,035 | ₩812,736 | ₩796,722 | ₩804,955 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,909 | ₩809,072 | ₩785,909 | ₩804,701 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,971 | ₩807,622 | ₩773,919 | ₩785,976 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,829 | ₩830,618 | ₩807,415 | ₩810,328 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,949 | ₩834,026 | ₩795,265 | ₩829,468 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,948 | ₩819,845 | ₩788,582 | ₩805,156 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩826,060 | ₩840,597 | ₩811,023 | ₩816,517 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,878 | ₩828,025 | ₩809,961 | ₩826,060 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,976 | ₩827,183 | ₩809,760 | ₩823,935 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩804,234 | ₩827,744 | ₩799,362 | ₩813,215 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩799,181 | ₩809,914 | ₩790,400 | ₩800,892 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,915 | ₩818,147 | ₩793,474 | ₩795,265 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩817,412 | ₩819,310 | ₩789,959 | ₩801,975 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,597 | ₩821,141 | ₩801,361 | ₩819,444 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩785,174 | ₩817,586 | ₩783,563 | ₩813,830 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,659 | ₩792,164 | ₩756,705 | ₩784,345 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,694 | ₩763,227 | ₩736,456 | ₩763,214 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩757,306 | ₩760,340 | ₩749,501 | ₩750,690 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,824 | ₩767,210 | ₩751,158 | ₩760,314 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,589 | ₩771,741 | ₩756,117 | ₩761,824 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩764,323 | ₩764,323 | ₩750,924 | ₩758,589 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩756,037 | ₩765,687 | ₩754,847 | ₩764,337 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,949 | ₩769,242 | ₩757,714 | ₩761,450 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,558 | ₩767,531 | ₩749,514 | ₩763,896 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,786 | ₩761,396 | ₩750,089 | ₩759,659 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,984 | ₩765,112 | ₩747,957 | ₩748,766 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,854 | ₩755,823 | ₩742,016 | ₩744,569 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,561 | ₩749,728 | ₩727,420 | ₩746,801 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,678 | ₩753,403 | ₩739,552 | ₩747,322 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩757,266 | ₩759,017 | ₩744,889 | ₩745,678 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,533 | ₩760,514 | ₩743,753 | ₩756,705 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩732,219 | ₩752,829 | ₩730,434 | ₩749,487 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩734,170 | ₩735,587 | ₩725,509 | ₩727,206 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,944 | ₩738,594 | ₩723,117 | ₩734,010 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,818 | ₩735,119 | ₩716,942 | ₩732,606 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩767,317 | ₩770,255 | ₩709,671 | ₩728,129 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩781,351 | ₩791,456 | ₩763,588 | ₩770,525 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,582 | ₩792,472 | ₩778,879 | ₩780,162 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,992 | ₩797,283 | ₩784,011 | ₩785,882 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩803,432 | ₩807,929 | ₩782,768 | ₩791,870 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,995 | ₩819,123 | ₩803,378 | ₩810,769 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩824,269 | ₩837,040 | ₩815,995 | ₩817,733 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩798,112 | ₩829,735 | ₩793,180 | ₩826,661 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,572 | ₩797,103 | ₩774,234 | ₩791,015 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,948 | ₩808,631 | ₩779,881 | ₩783,450 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,772 | ₩794,015 | ₩781,913 | ₩791,496 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩776,352 | ₩791,710 | ₩768,534 | ₩788,823 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩787,486 | ₩802,616 | ₩780,135 | ₩782,915 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,615 | ₩802,630 | ₩780,282 | ₩788,703 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,565 | ₩812,761 | ₩784,345 | ₩790,346 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩803,271 | ₩813,467 | ₩798,740 | ₩798,740 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩801,347 | ₩814,148 | ₩794,009 | ₩805,650 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩795,265 | ₩806,927 | ₩785,876 | ₩802,536 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩789,411 | ₩789,411 | ₩765,954 | ₩787,446 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,611 | ₩802,843 | ₩787,967 | ₩791,509 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,948 | ₩805,343 | ₩781,899 | ₩800,357 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩783,289 | ₩801,948 | ₩775,819 | ₩794,637 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,766 | ₩797,617 | ₩764,684 | ₩793,955 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,711 | ₩786,624 | ₩765,192 | ₩781,779 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩778,077 | ₩795,265 | ₩773,746 | ₩775,711 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩782,220 | ₩791,763 | ₩773,212 | ₩781,325 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩799,502 | ₩801,921 | ₩763,227 | ₩775,925 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,756 | ₩820,714 | ₩789,665 | ₩797,243 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩806,025 | ₩814,899 | ₩788,716 | ₩808,898 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩828,078 | ₩835,363 | ₩770,191 | ₩797,417 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩726,271 | ₩733,943 | ₩706,383 | ₩730,762 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,637 | ₩740,652 | ₩718,886 | ₩729,285 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩708,468 | ₩730,802 | ₩702,734 | ₩727,647 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,677 | ₩707,318 | ₩691,109 | ₩705,808 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,684 | ₩702,019 | ₩686,026 | ₩696,639 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩690,156 | ₩697,294 | ₩681,816 | ₩687,430 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,850 | ₩703,095 | ₩682,658 | ₩690,918 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,568 | ₩708,087 | ₩664,721 | ₩704,912 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,616 | ₩696,405 | ₩660,498 | ₩669,921 | -3.28% | 40.6만 |
|---|