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 | ₩805,442 | ₩828,896 | ₩805,442 | ₩817,937 | +1.55% | 16만 |
| 2026.10.08 | ₩805,081 | ₩807,928 | ₩789,078 | ₩805,442 | +0.04% | 22.3만 |
| 2026.10.07 | ₩801,834 | ₩822,722 | ₩796,598 | ₩807,514 | +0.71% | 20.8만 |
| 2026.10.06 | ₩835,057 | ₩858,824 | ₩803,651 | ₩805,710 | -3.51% | 21.9만 |
| 2026.10.05 | ₩804,427 | ₩833,874 | ₩804,427 | ₩829,243 | +3.09% | 34.1만 |
| 2026.10.02 | ₩792,519 | ₩814,864 | ₩784,975 | ₩801,126 | +1.09% | 30.4만 |
| 2026.10.01 | ₩838,545 | ₩840,055 | ₩798,319 | ₩799,268 | -4.68% | 23.3만 |
| 2026.09.30 | ₩832,036 | ₩840,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩834,148 |
| +0.25% |
| 30.7만 |
| 2026.09.29 | ₩818,205 | ₩832,163 | ₩815,275 | ₩831,382 | +1.61% | 25.1만 |
|---|
| 2026.09.28 | ₩823,430 | ₩830,727 | ₩812,592 | ₩823,136 | -0.04% | 23.9만 |
|---|
| 2026.09.25 | ₩829,364 | ₩829,364 | ₩812,676 | ₩827,065 | -0.28% | 22.9만 |
|---|
| 2026.09.24 | ₩818,272 | ₩837,683 | ₩816,254 | ₩829,350 | +1.35% | 30.9만 |
|---|
| 2026.09.23 | ₩842,006 | ₩852,142 | ₩820,784 | ₩824,753 | -2.05% | 27.6만 |
|---|
| 2026.09.22 | ₩833,934 | ₩845,561 | ₩828,054 | ₩842,180 | +0.99% | 30.3만 |
|---|
| 2026.09.21 | ₩820,704 | ₩837,966 | ₩819,341 | ₩834,175 | +1.64% | 18.8만 |
|---|
| 2026.09.18 | ₩822,428 | ₩827,773 | ₩813,247 | ₩818,312 | -0.50% | 52.2만 |
|---|
| 2026.09.17 | ₩828,562 | ₩831,575 | ₩813,216 | ₩822,120 | -0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩824,539 | ₩835,261 | ₩818,579 | ₩823,804 | -0.09% | 20.8만 |
|---|
| 2026.09.15 | ₩794,217 | ₩832,604 | ₩793,923 | ₩829,203 | +4.41% | 30.4만 |
|---|
| 2026.09.14 | ₩796,475 | ₩803,070 | ₩787,715 | ₩795,700 | -0.10% | 20.1만 |
|---|
| 2026.09.11 | ₩781,414 | ₩795,520 | ₩781,414 | ₩785,156 | +0.48% | 15.9만 |
|---|
| 2026.09.10 | ₩778,688 | ₩785,356 | ₩771,952 | ₩779,329 | +0.08% | 19.6만 |
|---|
| 2026.09.09 | ₩788,470 | ₩788,470 | ₩772,012 | ₩783,525 | -0.63% | 20.7만 |
|---|
| 2026.09.08 | ₩789,740 | ₩797,798 | ₩784,581 | ₩789,660 | -0.01% | 18.5만 |
|---|
| 2026.09.04 | ₩781,922 | ₩796,488 | ₩781,788 | ₩790,194 | +1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩794,257 | ₩800,832 | ₩783,819 | ₩793,000 | -0.16% | 14.3만 |
|---|
| 2026.09.02 | ₩779,984 | ₩793,435 | ₩777,485 | ₩792,506 | +1.61% | 20.4만 |
|---|
| 2026.09.01 | ₩795,847 | ₩796,603 | ₩777,538 | ₩779,396 | -2.07% | 18만 |
|---|
| 2026.08.31 | ₩794,243 | ₩798,653 | ₩779,327 | ₩793,802 | -0.06% | 34.7만 |
|---|
| 2026.08.28 | ₩809,572 | ₩814,149 | ₩800,979 | ₩802,703 | -0.85% | 18.7만 |
|---|
| 2026.08.27 | ₩825,288 | ₩835,230 | ₩810,106 | ₩817,296 | -0.97% | 19.8만 |
|---|
| 2026.08.26 | ₩812,338 | ₩829,337 | ₩809,358 | ₩827,292 | +1.84% | 14.9만 |
|---|
| 2026.08.25 | ₩828,575 | ₩835,832 | ₩812,512 | ₩820,624 | -0.96% | 24.7만 |
|---|
| 2026.08.24 | ₩820,744 | ₩831,889 | ₩817,871 | ₩828,602 | +0.96% | 18.6만 |
|---|
| 2026.08.21 | ₩820,717 | ₩841,511 | ₩801,847 | ₩829,564 | +1.08% | 22.6만 |
|---|
| 2026.08.20 | ₩798,820 | ₩838,698 | ₩798,373 | ₩818,726 | +2.49% | 25.5만 |
|---|
| 2026.08.19 | ₩801,834 | ₩818,018 | ₩796,782 | ₩812,886 | +1.38% | 16.9만 |
|---|
| 2026.08.18 | ₩796,235 | ₩800,190 | ₩786,298 | ₩788,871 | -0.92% | 13.1만 |
|---|
| 2026.08.17 | ₩772,821 | ₩798,453 | ₩763,092 | ₩797,985 | +3.26% | 16.4만 |
|---|
| 2026.08.14 | ₩777,712 | ₩783,499 | ₩764,061 | ₩773,102 | -0.59% | 22.1만 |
|---|
| 2026.08.13 | ₩802,369 | ₩805,175 | ₩776,830 | ₩777,712 | -3.07% | 15.1만 |
|---|
| 2026.08.12 | ₩799,429 | ₩808,369 | ₩792,660 | ₩797,798 | -0.20% | 31만 |
|---|
| 2026.08.11 | ₩807,607 | ₩812,772 | ₩799,455 | ₩809,184 | +0.20% | 16만 |
|---|
| 2026.08.10 | ₩787,120 | ₩806,298 | ₩787,120 | ₩805,081 | +2.28% | 23.4만 |
|---|
| 2026.08.07 | ₩789,071 | ₩795,139 | ₩777,886 | ₩789,365 | +0.04% | 13.7만 |
|---|
| 2026.08.06 | ₩785,797 | ₩788,470 | ₩770,723 | ₩781,802 | -0.51% | 14.9만 |
|---|
| 2026.08.05 | ₩780,492 | ₩789,005 | ₩774,171 | ₩785,463 | +0.64% | 24.6만 |
|---|
| 2026.08.04 | ₩771,351 | ₩771,952 | ₩752,989 | ₩768,531 | -0.37% | 22.8만 |
|---|
| 2026.08.03 | ₩785,891 | ₩785,891 | ₩762,197 | ₩766,139 | -2.51% | 25만 |
|---|
| 2026.07.31 | ₩771,338 | ₩774,525 | ₩756,049 | ₩771,244 | -0.01% | 26.1만 |
|---|
| 2026.07.30 | ₩771,298 | ₩783,272 | ₩755,194 | ₩772,834 | +0.20% | 31.8만 |
|---|
| 2026.07.29 | ₩762,878 | ₩792,860 | ₩759,484 | ₩781,695 | +2.47% | 58.1만 |
|---|
| 2026.07.28 | ₩788,123 | ₩803,170 | ₩762,557 | ₩763,039 | -3.18% | 74.4만 |
|---|
| 2026.07.27 | ₩806,044 | ₩810,701 | ₩786,826 | ₩787,628 | -2.28% | 41.5만 |
|---|
| 2026.07.24 | ₩817,964 | ₩817,964 | ₩792,212 | ₩803,678 | -1.75% | 49.2만 |
|---|
| 2026.07.23 | ₩864,644 | ₩905,939 | ₩792,012 | ₩809,612 | -6.36% | 117.7만 |
|---|
| 2026.07.22 | ₩709,904 | ₩716,697 | ₩701,832 | ₩705,774 | -0.58% | 52.3만 |
|---|
| 2026.07.21 | ₩693,266 | ₩718,793 | ₩687,533 | ₩710,518 | +2.49% | 28.2만 |
|---|
| 2026.07.20 | ₩718,109 | ₩721,383 | ₩704,184 | ₩705,520 | -1.75% | 28.4만 |
|---|
| 2026.07.17 | ₩708,273 | ₩722,800 | ₩704,278 | ₩718,617 | +1.46% | 23.1만 |
|---|
| 2026.07.16 | ₩707,806 | ₩721,798 | ₩705,895 | ₩718,871 | +1.56% | 26만 |
|---|
| 2026.07.15 | ₩718,016 | ₩719,780 | ₩702,206 | ₩707,258 | -1.50% | 28.3만 |
|---|
| 2026.07.14 | ₩708,541 | ₩721,855 | ₩696,874 | ₩716,532 | +1.13% | 28.7만 |
|---|
| 2026.07.13 | ₩724,564 | ₩727,555 | ₩700,262 | ₩708,541 | -2.21% | 26.2만 |
|---|
| 2026.07.10 | ₩716,719 | ₩722,145 | ₩708,374 | ₩719,285 | +0.36% | 17.8만 |
|---|
| 2026.07.09 | ₩708,968 | ₩726,903 | ₩706,262 | ₩715,637 | +0.94% | 41.1만 |
|---|
| 2026.07.08 | ₩714,728 | ₩719,887 | ₩696,099 | ₩710,946 | -0.53% | 34.8만 |
|---|
| 2026.07.07 | ₩743,661 | ₩746,828 | ₩722,954 | ₩730,056 | -1.83% | 35.8만 |
|---|
| 2026.07.06 | ₩740,855 | ₩758,949 | ₩725,473 | ₩755,181 | +1.93% | 23.4만 |
|---|
| 2026.07.02 | ₩732,061 | ₩751,679 | ₩730,484 | ₩745,171 | +1.79% | 35.7만 |
|---|
| 2026.07.01 | ₩730,348 | ₩741,696 | ₩709,590 | ₩726,422 | -0.54% | 31.3만 |
|---|
| 2026.06.30 | ₩713,632 | ₩720,996 | ₩699,854 | ₩707,739 | -0.83% | 33.6만 |
|---|
| 2026.06.29 | ₩708,287 | ₩721,651 | ₩698,858 | ₩714,594 | +0.89% | 39.1만 |
|---|
| 2026.06.26 | ₩690,245 | ₩705,948 | ₩689,577 | ₩704,371 | +2.05% | 40만 |
|---|
| 2026.06.25 | ₩692,076 | ₩712,416 | ₩684,967 | ₩694,869 | +0.40% | 40.1만 |
|---|
| 2026.06.24 | ₩640,131 | ₩692,023 | ₩640,131 | ₩685,287 | +7.05% | 50.4만 |
|---|
| 2026.06.23 | ₩608,939 | ₩633,222 | ₩602,672 | ₩632,754 | +3.91% | 31.2만 |
|---|
| 2026.06.22 | ₩613,162 | ₩617,299 | ₩594,700 | ₩608,939 | -0.69% | 38.5만 |
|---|
| 2026.06.18 | ₩618,815 | ₩619,203 | ₩598,636 | ₩615,007 | -0.62% | 47.3만 |
|---|
| 2026.06.17 | ₩610,864 | ₩623,666 | ₩608,084 | ₩610,851 | -0.00% | 24만 |
|---|
| 2026.06.16 | ₩624,949 | ₩629,937 | ₩608,127 | ₩616,878 | -1.29% | 22.5만 |
|---|
| 2026.06.15 | ₩624,548 | ₩634,759 | ₩618,628 | ₩624,762 | +0.03% | 26.6만 |
|---|
| 2026.06.12 | ₩637,271 | ₩640,532 | ₩623,299 | ₩624,548 | -2.00% | 29.7만 |
|---|
| 2026.06.11 | ₩619,337 | ₩639,864 | ₩619,337 | ₩634,879 | +2.51% | 25만 |
|---|
| 2026.06.10 | ₩621,889 | ₩638,794 | ₩612,802 | ₩622,397 | +0.08% | 27.9만 |
|---|
| 2026.06.09 | ₩615,220 | ₩629,747 | ₩610,690 | ₩623,813 | +1.40% | 28.4만 |
|---|
| 2026.06.08 | ₩607,055 | ₩617,532 | ₩601,456 | ₩611,933 | +0.80% | 18.7만 |
|---|
| 2026.06.05 | ₩606,093 | ₩612,067 | ₩591,954 | ₩607,055 | +0.16% | 19.1만 |
|---|
| 2026.06.04 | ₩607,042 | ₩623,052 | ₩606,905 | ₩612,989 | +0.98% | 22.1만 |
|---|
| 2026.06.03 | ₩595,228 | ₩603,621 | ₩580,501 | ₩602,465 | +1.22% | 24만 |
|---|
| 2026.06.02 | ₩595,161 | ₩600,547 | ₩585,392 | ₩595,482 | +0.05% | 29.9만 |
|---|
| 2026.06.01 | ₩596,605 | ₩615,942 | ₩593,905 | ₩603,340 | +1.13% | 25.1만 |
|---|
| 2026.05.29 | ₩596,992 | ₩606,106 | ₩590,571 | ₩597,513 | +0.09% | 28.9만 |
|---|
| 2026.05.28 | ₩571,975 | ₩602,191 | ₩563,957 | ₩598,863 | +4.70% | 48.4만 |
|---|
| 2026.05.27 | ₩573,458 | ₩581,249 | ₩566,643 | ₩571,975 | -0.26% | 21만 |
|---|
| 2026.05.26 | ₩592,736 | ₩592,736 | ₩565,133 | ₩573,458 | -3.25% | 29.4만 |
|---|
| 2026.05.22 | ₩576,973 | ₩581,143 | ₩563,308 | ₩578,390 | +0.25% | 23.3만 |
|---|
| 2026.05.21 | ₩558,598 | ₩575,122 | ₩545,782 | ₩574,781 | +2.90% | 32만 |
|---|
| 2026.05.20 | ₩557,275 | ₩564,518 | ₩539,180 | ₩563,783 | +1.17% | 37.6만 |
|---|
| 2026.05.19 | ₩564,197 | ₩568,714 | ₩559,894 | ₩561,164 | -0.54% | 29.5만 |
|---|
| 2026.05.18 | ₩557,408 | ₩570,680 | ₩550,873 | ₩562,179 | +0.86% | 30.1만 |
|---|
| 2026.05.15 | ₩560,709 | ₩563,609 | ₩554,208 | ₩554,963 | -1.02% | 28.7만 |
|---|
| 2026.05.14 | ₩567,097 | ₩573,605 | ₩559,907 | ₩560,175 | -1.22% | 25.2만 |
|---|
| 2026.05.13 | ₩558,945 | ₩567,391 | ₩551,929 | ₩566,309 | +1.32% | 47.4만 |
|---|
| 2026.05.12 | ₩560,642 | ₩562,139 | ₩552,424 | ₩560,950 | +0.05% | 36.4만 |
|---|
| 2026.05.11 | ₩571,227 | ₩571,227 | ₩553,747 | ₩557,662 | -2.37% | 40.5만 |
|---|
| 2026.05.08 | ₩575,329 | ₩575,329 | ₩558,664 | ₩566,629 | -1.51% | 29.2만 |
|---|
| 2026.05.07 | ₩573,833 | ₩581,143 | ₩569,062 | ₩572,924 | -0.16% | 34.7만 |
|---|
| 2026.05.06 | ₩578,978 | ₩581,530 | ₩568,266 | ₩570,358 | -1.49% | 35.7만 |
|---|
| 2026.05.05 | ₩559,947 | ₩579,940 | ₩552,397 | ₩575,075 | +2.70% | 42.1만 |
|---|
| 2026.05.04 | ₩554,749 | ₩562,994 | ₩544,833 | ₩557,301 | +0.46% | 38.4만 |
|---|
| 2026.05.01 | ₩561,284 | ₩563,957 | ₩553,406 | ₩557,996 | -0.59% | 28.4만 |
|---|
| 2026.04.30 | ₩553,078 | ₩563,489 | ₩545,635 | ₩559,493 | +1.16% | 33.2만 |
|---|
| 2026.04.29 | ₩542,160 | ₩556,433 | ₩537,810 | ₩552,718 | +1.95% | 46.8만 |
|---|
| 2026.04.28 | ₩562,259 | ₩567,952 | ₩546,730 | ₩547,452 | -2.63% | 79.8만 |
|---|
| 2026.04.27 | ₩554,976 | ₩564,625 | ₩548,642 | ₩563,115 | +1.47% | 61.8만 |
|---|
| 2026.04.24 | ₩521,205 | ₩555,898 | ₩521,205 | ₩548,642 | +5.26% | 90.8만 |
|---|
| 2026.04.23 | ₩501,347 | ₩544,726 | ₩498,473 | ₩525,763 | +4.87% | 163.6만 |
|---|
| 2026.04.22 | ₩694,108 | ₩705,280 | ₩673,233 | ₩679,501 | -2.10% | 44.6만 |
|---|
| 2026.04.21 | ₩706,015 | ₩708,380 | ₩683,403 | ₩688,107 | -2.54% | 36.7만 |
|---|
| 2026.04.20 | ₩692,758 | ₩708,394 | ₩689,357 | ₩706,202 | +1.94% | 34.8만 |
|---|
| 2026.04.17 | ₩691,889 | ₩703,810 | ₩685,254 | ₩695,725 | +0.55% | 63만 |
|---|
| 2026.04.16 | ₩692,718 | ₩709,583 | ₩685,969 | ₩689,110 | -0.52% | 34.5만 |
|---|
| 2026.04.15 | ₩698,210 | ₩707,298 | ₩689,450 | ₩692,972 | -0.75% | 54.8만 |
|---|
| 2026.04.14 | ₩669,865 | ₩695,404 | ₩669,865 | ₩694,923 | +3.74% | 32.6만 |
|---|
| 2026.04.13 | ₩659,134 | ₩674,296 | ₩658,793 | ₩669,839 | +1.62% | 20.4만 |
|---|
| 2026.04.10 | ₩672,338 | ₩672,338 | ₩651,965 | ₩659,549 | -1.90% | 19.2만 |
|---|
| 2026.04.09 | ₩692,905 | ₩694,442 | ₩664,961 | ₩670,200 | -3.28% | 36.4만 |
|---|
| 2026.04.08 | ₩690,793 | ₩705,801 | ₩690,793 | ₩695,791 | +0.72% | 50.7만 |
|---|
| 2026.04.07 | ₩656,274 | ₩683,310 | ₩651,276 | ₩679,581 | +3.55% | 32.9만 |
|---|
| 2026.04.06 | ₩665,669 | ₩670,868 | ₩631,070 | ₩662,849 | -0.42% | 29.4만 |
|---|
| 2026.04.02 | ₩643,285 | ₩669,972 | ₩643,285 | ₩665,977 | +3.53% | 28.4만 |
|---|
| 2026.04.01 | ₩641,868 | ₩657,023 | ₩641,868 | ₩654,136 | +1.91% | 25.6만 |
|---|
| 2026.03.31 | ₩613,630 | ₩645,049 | ₩613,630 | ₩641,721 | +4.58% | 32.3만 |
|---|
| 2026.03.30 | ₩615,862 | ₩619,818 | ₩599,090 | ₩615,140 | -0.12% | 23.3만 |
|---|
| 2026.03.27 | ₩619,844 | ₩622,758 | ₩600,186 | ₩602,979 | -2.72% | 21.3만 |
|---|
| 2026.03.26 | ₩619,377 | ₩635,854 | ₩619,377 | ₩623,560 | +0.68% | 22.6만 |
|---|
| 2026.03.25 | ₩622,237 | ₩630,656 | ₩615,180 | ₩623,827 | +0.26% | 39.8만 |
|---|
| 2026.03.24 | ₩608,245 | ₩623,439 | ₩601,469 | ₩615,728 | +1.23% | 19.8만 |
|---|
| 2026.03.23 | ₩612,414 | ₩617,639 | ₩605,504 | ₩610,637 | -0.29% | 25만 |
|---|
| 2026.03.20 | ₩613,029 | ₩621,421 | ₩599,518 | ₩604,730 | -1.35% | 58.1만 |
|---|
| 2026.03.19 | ₩601,643 | ₩621,421 | ₩597,217 | ₩615,969 | +2.38% | 28.7만 |
|---|
| 2026.03.18 | ₩602,244 | ₩616,918 | ₩599,745 | ₩607,790 | +0.92% | 25.9만 |
|---|
| 2026.03.17 | ₩611,733 | ₩622,985 | ₩602,792 | ₩608,258 | -0.57% | 32.7만 |
|---|
| 2026.03.16 | ₩608,766 | ₩620,987 | ₩602,204 | ₩606,240 | -0.41% | 29.2만 |
|---|
| 2026.03.13 | ₩602,070 | ₩621,328 | ₩594,747 | ₩601,923 | -0.02% | 32.8만 |
|---|
| 2026.03.12 | ₩630,589 | ₩634,157 | ₩591,794 | ₩593,157 | -5.94% | 37.4만 |
|---|
| 2026.03.11 | ₩620,486 | ₩640,158 | ₩618,869 | ₩638,420 | +2.89% | 42.4만 |
|---|
| 2026.03.10 | ₩637,458 | ₩640,545 | ₩619,176 | ₩623,813 | -2.14% | 33.3만 |
|---|
| 2026.03.09 | ₩623,693 | ₩645,877 | ₩615,421 | ₩639,516 | +2.54% | 31.3만 |
|---|
| 2026.03.06 | ₩627,435 | ₩637,271 | ₩614,739 | ₩628,892 | +0.23% | 35.7만 |
|---|
| 2026.03.05 | ₩615,180 | ₩638,794 | ₩613,430 | ₩627,275 | +1.97% | 22.9만 |
|---|
| 2026.03.04 | ₩621,929 | ₩632,380 | ₩615,949 | ₩622,571 | +0.10% | 37.5만 |
|---|
| 2026.03.03 | ₩610,236 | ₩622,758 | ₩597,193 | ₩621,929 | +1.92% | 25.5만 |
|---|
| 2026.03.02 | ₩594,667 | ₩612,361 | ₩590,484 | ₩611,358 | +2.81% | 26.9만 |
|---|
| 2026.02.27 | ₩588,012 | ₩605,371 | ₩582,359 | ₩603,728 | +2.67% | 42.2만 |
|---|
| 2026.02.26 | ₩588,653 | ₩605,886 | ₩585,446 | ₩597,487 | +1.50% | 30.8만 |
|---|
| 2026.02.25 | ₩592,970 | ₩593,150 | ₩568,728 | ₩585,446 | -1.27% | 37.2만 |
|---|
| 2026.02.24 | ₩596,123 | ₩604,062 | ₩586,495 | ₩590,952 | -0.87% | 29만 |
|---|
| 2026.02.23 | ₩601,990 | ₩610,450 | ₩581,223 | ₩594,640 | -1.22% | 40.9만 |
|---|
| 2026.02.20 | ₩589,254 | ₩607,670 | ₩589,254 | ₩606,414 | +2.91% | 39.4만 |
|---|
| 2026.02.19 | ₩591,874 | ₩598,502 | ₩569,028 | ₩596,618 | +0.80% | 40.2만 |
|---|
| 2026.02.18 | ₩577,534 | ₩599,010 | ₩574,661 | ₩596,257 | +3.24% | 62.2만 |
|---|
| 2026.02.17 | ₩575,837 | ₩594,694 | ₩569,035 | ₩572,215 | -0.63% | 43만 |
|---|
| 2026.02.13 | ₩563,215 | ₩591,232 | ₩563,215 | ₩572,015 | +1.56% | 72.9만 |
|---|
| 2026.02.12 | ₩530,547 | ₩561,845 | ₩524,333 | ₩555,992 | +4.80% | 68.2만 |
|---|
| 2026.02.11 | ₩597,132 | ₩597,132 | ₩564,712 | ₩566,536 | -5.12% | 69.1만 |
|---|
| 2026.02.10 | ₩653,495 | ₩659,778 | ₩590,217 | ₩596,097 | -8.78% | 103.2만 |
|---|
| 2026.02.09 | ₩722,386 | ₩731,099 | ₩704,906 | ₩708,754 | -1.89% | 79.3만 |
|---|
| 2026.02.06 | ₩735,843 | ₩735,843 | ₩720,561 | ₩724,377 | -1.56% | 75.3만 |
|---|
| 2026.02.05 | ₩751,546 | ₩769,721 | ₩719,365 | ₩723,348 | -3.75% | 33.6만 |
|---|
| 2026.02.04 | ₩762,036 | ₩776,028 | ₩731,246 | ₩750,410 | -1.53% | 34.5만 |
|---|
| 2026.02.03 | ₩790,288 | ₩799,001 | ₩751,546 | ₩759,778 | -3.86% | 33.3만 |
|---|
| 2026.02.02 | ₩769,974 | ₩792,720 | ₩760,219 | ₩786,024 | +2.08% | 32.5만 |
|---|
| 2026.01.30 | ₩783,592 | ₩796,368 | ₩773,556 | ₩778,420 | -0.66% | 22.5만 |
|---|
| 2026.01.29 | ₩798,480 | ₩808,850 | ₩777,031 | ₩792,573 | -0.74% | 19.3만 |
|---|
| 2026.01.28 | ₩801,994 | ₩804,440 | ₩788,403 | ₩799,041 | -0.37% | 16.9만 |
|---|
| 2026.01.27 | ₩804,921 | ₩812,620 | ₩796,609 | ₩804,841 | -0.01% | 14.1만 |
|---|
| 2026.01.26 | ₩785,797 | ₩808,957 | ₩785,797 | ₩804,587 | +2.39% | 20.5만 |
|---|
| 2026.01.23 | ₩805,857 | ₩807,507 | ₩773,809 | ₩785,864 | -2.48% | 30.2만 |
|---|
| 2026.01.22 | ₩829,711 | ₩830,500 | ₩807,300 | ₩810,213 | -2.35% | 18.3만 |
|---|
| 2026.01.21 | ₩807,834 | ₩833,907 | ₩795,152 | ₩829,350 | +2.66% | 25.1만 |
|---|
| 2026.01.20 | ₩801,834 | ₩819,728 | ₩788,470 | ₩805,041 | +0.40% | 20.7만 |
|---|
| 2026.01.16 | ₩825,942 | ₩840,477 | ₩810,908 | ₩816,401 | -1.16% | 23.3만 |
|---|
| 2026.01.15 | ₩827,760 | ₩827,907 | ₩809,846 | ₩825,942 | -0.22% | 20.7만 |
|---|
| 2026.01.14 | ₩818,860 | ₩827,065 | ₩809,645 | ₩823,818 | +0.61% | 19.6만 |
|---|
| 2026.01.13 | ₩804,119 | ₩827,626 | ₩799,248 | ₩813,100 | +1.12% | 26.5만 |
|---|
| 2026.01.12 | ₩799,068 | ₩809,799 | ₩790,288 | ₩800,778 | +0.21% | 27.5만 |
|---|
| 2026.01.09 | ₩804,801 | ₩818,031 | ₩793,361 | ₩795,152 | -1.20% | 18.9만 |
|---|
| 2026.01.08 | ₩817,296 | ₩819,194 | ₩789,847 | ₩801,861 | -1.89% | 23.6만 |
|---|
| 2026.01.07 | ₩816,481 | ₩821,025 | ₩801,247 | ₩819,327 | +0.35% | 23.4만 |
|---|
| 2026.01.06 | ₩785,062 | ₩817,470 | ₩783,452 | ₩813,715 | +3.65% | 20.7만 |
|---|
| 2026.01.05 | ₩759,551 | ₩792,052 | ₩756,597 | ₩784,234 | +3.25% | 18.9만 |
|---|
| 2026.01.02 | ₩746,588 | ₩763,119 | ₩736,351 | ₩763,105 | +2.21% | 13만 |
|---|
| 2025.12.31 | ₩757,199 | ₩760,232 | ₩749,394 | ₩750,583 | -0.87% | 16.6만 |
|---|
| 2025.12.30 | ₩761,716 | ₩767,101 | ₩751,051 | ₩760,205 | -0.20% | 25.7만 |
|---|
| 2025.12.29 | ₩758,482 | ₩771,632 | ₩756,009 | ₩761,716 | +0.43% | 13.3만 |
|---|
| 2025.12.26 | ₩764,215 | ₩764,215 | ₩750,817 | ₩758,482 | -0.75% | 16.3만 |
|---|
| 2025.12.24 | ₩755,929 | ₩765,578 | ₩754,740 | ₩764,228 | +1.10% | 7.6만 |
|---|
| 2025.12.23 | ₩763,840 | ₩769,133 | ₩757,606 | ₩761,341 | -0.33% | 19.4만 |
|---|
| 2025.12.22 | ₩756,450 | ₩767,422 | ₩749,407 | ₩763,787 | +0.97% | 20.7만 |
|---|
| 2025.12.19 | ₩751,679 | ₩761,288 | ₩749,982 | ₩759,551 | +1.05% | 37.8만 |
|---|
| 2025.12.18 | ₩750,877 | ₩765,003 | ₩747,850 | ₩748,659 | -0.30% | 24만 |
|---|
| 2025.12.17 | ₩746,748 | ₩755,715 | ₩741,910 | ₩744,463 | -0.31% | 17.4만 |
|---|
| 2025.12.16 | ₩741,456 | ₩749,621 | ₩727,317 | ₩746,695 | +0.71% | 26.4만 |
|---|
| 2025.12.15 | ₩745,572 | ₩753,296 | ₩739,447 | ₩747,216 | +0.22% | 26.2만 |
|---|
| 2025.12.12 | ₩757,158 | ₩758,909 | ₩744,784 | ₩745,572 | -1.53% | 14.2만 |
|---|
| 2025.12.11 | ₩746,427 | ₩760,406 | ₩743,648 | ₩756,597 | +1.36% | 19.9만 |
|---|
| 2025.12.10 | ₩732,115 | ₩752,722 | ₩730,330 | ₩749,381 | +2.36% | 25.7만 |
|---|
| 2025.12.09 | ₩734,066 | ₩735,482 | ₩725,406 | ₩727,103 | -0.95% | 21만 |
|---|
| 2025.12.08 | ₩728,840 | ₩738,489 | ₩723,014 | ₩733,905 | +0.69% | 21.7만 |
|---|
| 2025.12.05 | ₩731,714 | ₩735,015 | ₩716,840 | ₩732,502 | +0.11% | 35.4만 |
|---|
| 2025.12.04 | ₩767,208 | ₩770,146 | ₩709,570 | ₩728,025 | -5.11% | 58만 |
|---|
| 2025.12.03 | ₩781,240 | ₩791,343 | ₩763,480 | ₩770,415 | -1.39% | 24.5만 |
|---|
| 2025.12.02 | ₩788,470 | ₩792,359 | ₩778,768 | ₩780,051 | -1.07% | 32.8만 |
|---|
| 2025.12.01 | ₩786,880 | ₩797,170 | ₩783,900 | ₩785,771 | -0.14% | 28.5만 |
|---|
| 2025.11.28 | ₩803,317 | ₩807,814 | ₩782,657 | ₩791,758 | -1.44% | 20.4만 |
|---|
| 2025.11.26 | ₩815,879 | ₩819,007 | ₩803,264 | ₩810,654 | -0.64% | 30.5만 |
|---|
| 2025.11.25 | ₩824,152 | ₩836,921 | ₩815,879 | ₩817,617 | -0.79% | 35.2만 |
|---|
| 2025.11.24 | ₩797,999 | ₩829,618 | ₩793,067 | ₩826,544 | +3.58% | 55.6만 |
|---|
| 2025.11.21 | ₩784,461 | ₩796,990 | ₩774,124 | ₩790,902 | +0.82% | 25.3만 |
|---|
| 2025.11.20 | ₩801,834 | ₩808,516 | ₩779,770 | ₩783,338 | -2.31% | 13.7만 |
|---|
| 2025.11.19 | ₩789,660 | ₩793,903 | ₩781,802 | ₩791,383 | +0.22% | 22.1만 |
|---|
| 2025.11.18 | ₩776,242 | ₩791,597 | ₩768,424 | ₩788,711 | +1.61% | 21.9만 |
|---|
| 2025.11.17 | ₩787,374 | ₩802,502 | ₩780,024 | ₩782,804 | -0.58% | 15.7만 |
|---|
| 2025.11.14 | ₩785,503 | ₩802,516 | ₩780,171 | ₩788,590 | +0.39% | 18.5만 |
|---|
| 2025.11.13 | ₩789,452 | ₩812,645 | ₩784,234 | ₩790,234 | +0.10% | 23.6만 |
|---|
| 2025.11.12 | ₩803,157 | ₩813,351 | ₩798,627 | ₩798,627 | -0.56% | 17.2만 |
|---|
| 2025.11.11 | ₩801,233 | ₩814,033 | ₩793,896 | ₩805,536 | +0.54% | 36.8만 |
|---|
| 2025.11.10 | ₩795,152 | ₩806,812 | ₩785,764 | ₩802,422 | +0.91% | 24.4만 |
|---|
| 2025.11.07 | ₩789,299 | ₩789,299 | ₩765,845 | ₩787,334 | -0.25% | 23.6만 |
|---|
| 2025.11.06 | ₩800,498 | ₩802,729 | ₩787,855 | ₩791,397 | -1.14% | 26.9만 |
|---|
| 2025.11.05 | ₩801,834 | ₩805,228 | ₩781,788 | ₩800,244 | -0.20% | 29.7만 |
|---|
| 2025.11.04 | ₩783,178 | ₩801,834 | ₩775,709 | ₩794,524 | +1.45% | 20.7만 |
|---|
| 2025.11.03 | ₩781,655 | ₩797,504 | ₩764,575 | ₩793,842 | +1.56% | 27.1만 |
|---|
| 2025.10.31 | ₩775,601 | ₩786,512 | ₩765,083 | ₩781,668 | +0.78% | 22만 |
|---|
| 2025.10.30 | ₩777,966 | ₩795,152 | ₩773,636 | ₩775,601 | -0.30% | 21.2만 |
|---|
| 2025.10.29 | ₩782,109 | ₩791,651 | ₩773,102 | ₩781,214 | -0.11% | 26.5만 |
|---|
| 2025.10.28 | ₩799,388 | ₩801,807 | ₩763,119 | ₩775,815 | -2.95% | 39.9만 |
|---|
| 2025.10.27 | ₩810,641 | ₩820,597 | ₩789,553 | ₩797,130 | -1.67% | 39.7만 |
|---|
| 2025.10.24 | ₩805,910 | ₩814,784 | ₩788,604 | ₩808,783 | +0.36% | 34.3만 |
|---|
| 2025.10.23 | ₩827,960 | ₩835,244 | ₩770,081 | ₩797,304 | -3.70% | 75.6만 |
|---|
| 2025.10.22 | ₩726,168 | ₩733,838 | ₩706,282 | ₩730,658 | +0.62% | 77.4만 |
|---|
| 2025.10.21 | ₩728,533 | ₩740,547 | ₩718,784 | ₩729,181 | +0.09% | 51.9만 |
|---|
| 2025.10.20 | ₩708,367 | ₩730,698 | ₩702,634 | ₩727,544 | +2.71% | 24.5만 |
|---|
| 2025.10.17 | ₩695,578 | ₩707,218 | ₩691,011 | ₩705,707 | +1.46% | 17.6만 |
|---|
| 2025.10.16 | ₩687,586 | ₩701,919 | ₩685,929 | ₩696,540 | +1.30% | 34.1만 |
|---|
| 2025.10.15 | ₩690,058 | ₩697,195 | ₩681,719 | ₩687,332 | -0.40% | 25.8만 |
|---|
| 2025.10.14 | ₩695,751 | ₩702,995 | ₩682,561 | ₩690,820 | -0.71% | 36.2만 |
|---|
| 2025.10.13 | ₩678,472 | ₩707,986 | ₩664,627 | ₩704,812 | +3.88% | 47.2만 |
|---|
| 2025.10.10 | ₩692,517 | ₩696,306 | ₩660,404 | ₩669,825 | -3.28% | 40.6만 |
|---|