시장 데이터를 불러오는 중
전체 종목
데이터메즈 AI 과거 주가
DataMeds AI, Inc. - Common Stock · MEDS · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DataMeds AI, Inc. - Common Stock · MEDS · NASDAQ
주요 사업 분야는 의약품 관련 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,234 | ₩4,422 | ₩3,954 | ₩3,966 | -6.33% | 46만 |
| 2026.10.08 | ₩4,194 | ₩4,958 | ₩3,859 | ₩4,556 | +8.63% | 1405.8만 |
| 2026.10.07 | ₩4,154 | ₩4,194 | ₩3,806 | ₩3,859 | -7.10% | 35.8만 |
| 2026.10.06 | ₩4,288 | ₩4,502 | ₩4,074 | ₩4,114 | -4.06% | 64만 |
| 2026.10.05 | ₩4,757 | ₩4,918 | ₩4,489 | ₩4,489 | -5.63% | 65.9만 |
| 2026.10.02 | ₩5,172 | ₩5,280 | ₩4,770 | ₩4,931 | -4.66% | 116만 |
| 2026.10.01 | ₩5,226 | ₩5,829 | ₩4,864 | ₩5,440 | +4.10% | 3489.8만 |
| 2026.09.30 | ₩4,663 | ₩4,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,248 |
| -8.91% |
| 54.9만 |
| 2026.09.29 | ₩5,226 | ₩5,306 | ₩4,824 | ₩4,918 | -5.90% | 148만 |
|---|
| 2026.09.28 | ₩5,320 | ₩6,231 | ₩4,610 | ₩5,105 | -4.03% | 3343.6만 |
|---|
| 2026.09.25 | ₩4,596 | ₩4,616 | ₩4,033 | ₩4,167 | -9.33% | 41만 |
|---|
| 2026.09.24 | ₩4,891 | ₩5,053 | ₩4,610 | ₩4,690 | -4.11% | 31.8만 |
|---|
| 2026.09.23 | ₩5,373 | ₩5,477 | ₩5,092 | ₩5,132 | -4.49% | 59.6만 |
|---|
| 2026.09.22 | ₩5,494 | ₩7,209 | ₩5,239 | ₩5,729 | +4.27% | 241.7만 |
|---|
| 2026.09.21 | ₩5,588 | ₩6,097 | ₩5,025 | ₩5,601 | +0.24% | 208.2만 |
|---|
| 2026.09.18 | ₩8,000 | ₩8,429 | ₩4,623 | ₩5,038 | -37.02% | 1585.2만 |
|---|
| 2026.09.17 | ₩9,018 | ₩9,045 | ₩5,400 | ₩6,218 | -31.05% | 717만 |
|---|
| 2026.09.16 | ₩5,407 | ₩16,496 | ₩5,360 | ₩8,134 | +50.43% | 1.9억 |
|---|
| 2026.09.15 | ₩1,199 | ₩5,159 | ₩1,159 | ₩2,171 | +81.01% | 6506.1만 |
|---|
| 2026.09.14 | ₩1,179 | ₩1,206 | ₩1,152 | ₩1,159 | -1.70% | 5.5만 |
|---|
| 2026.09.11 | ₩1,215 | ₩1,253 | ₩1,154 | ₩1,206 | -0.77% | 8.8만 |
|---|
| 2026.09.10 | ₩1,179 | ₩1,210 | ₩1,139 | ₩1,195 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,167 | ₩1,273 | ₩1,140 | ₩1,140 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,226 | ₩1,231 | ₩1,143 | ₩1,167 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | ₩1,307 | ₩1,394 | ₩1,226 | ₩1,227 | -6.05% | 31.2만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,380 | ₩1,274 | ₩1,288 | -5.78% | 5.2만 |
|---|
| 2026.09.02 | ₩1,300 | ₩1,407 | ₩1,249 | ₩1,380 | +6.19% | 12.1만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,367 | ₩1,233 | ₩1,327 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,177 | ₩1,407 | ₩1,103 | ₩1,290 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | ₩1,541 | ₩1,568 | ₩1,286 | ₩1,288 | -16.43% | 12.8만 |
|---|
| 2026.08.27 | ₩1,608 | ₩1,715 | ₩1,554 | ₩1,568 | -2.50% | 28.4만 |
|---|
| 2026.08.26 | ₩1,809 | ₩1,833 | ₩1,688 | ₩1,789 | -1.11% | 280.1만 |
|---|
| 2026.08.25 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,822 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,849 | ₩1,863 | ₩1,742 | ₩1,742 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,919 | ₩2,023 | ₩1,822 | ₩1,836 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,916 | ₩1,948 | ₩1,755 | ₩1,943 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,863 | ₩2,101 | ₩1,796 | ₩1,916 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,943 | ₩2,010 | ₩1,849 | ₩1,849 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,956 | ₩2,224 | ₩1,863 | ₩1,997 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,050 | ₩2,104 | ₩1,916 | ₩1,983 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,822 | ₩2,064 | ₩1,682 | ₩1,997 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,903 | ₩1,903 | ₩1,715 | ₩1,782 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,184 | ₩2,196 | ₩1,765 | ₩1,863 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,707 | ₩2,801 | ₩2,144 | ₩2,144 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,591 | ₩3,723 | ₩2,546 | ₩2,667 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,779 | ₩4,261 | ₩3,524 | ₩3,538 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,382 | ₩5,012 | ₩3,739 | ₩3,752 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,328 | ₩4,355 | ₩4,100 | ₩4,248 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,208 | ₩4,422 | ₩4,047 | ₩4,342 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,355 | ₩4,389 | ₩4,020 | ₩4,047 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,234 | ₩4,348 | ₩4,181 | ₩4,234 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,784 | ₩5,186 | ₩3,980 | ₩4,020 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,261 | ₩5,199 | ₩4,074 | ₩4,757 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,221 | ₩4,221 | ₩3,835 | ₩4,181 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,348 | ₩4,435 | ₩4,087 | ₩4,248 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,449 | ₩4,462 | ₩3,980 | ₩4,395 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,556 | ₩5,025 | ₩4,288 | ₩4,797 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,645 | ₩5,079 | ₩3,645 | ₩4,717 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,564 | ₩3,752 | ₩3,564 | ₩3,631 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,497 | ₩3,764 | ₩3,484 | ₩3,551 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,819 | ₩3,832 | ₩3,330 | ₩3,564 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩4,007 | ₩4,027 | ₩3,808 | ₩3,808 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,893 | ₩4,090 | ₩3,804 | ₩3,926 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,940 | ₩4,167 | ₩3,899 | ₩3,899 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,027 | ₩4,141 | ₩3,832 | ₩4,114 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,779 | ₩4,007 | ₩3,779 | ₩3,953 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,899 | ₩3,973 | ₩3,752 | ₩3,859 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,194 | ₩4,426 | ₩3,940 | ₩3,993 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,913 | ₩4,422 | ₩3,913 | ₩4,194 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,087 | ₩4,127 | ₩3,873 | ₩3,993 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,953 | ₩4,146 | ₩3,940 | ₩4,114 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,047 | ₩4,549 | ₩4,020 | ₩4,154 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,127 | ₩4,248 | ₩3,899 | ₩3,926 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,954 | ₩4,194 | ₩3,922 | ₩4,087 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,886 | ₩4,047 | ₩3,799 | ₩3,832 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,194 | ₩4,248 | ₩3,765 | ₩3,779 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,237 | ₩4,516 | ₩4,117 | ₩4,181 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,516 | ₩4,663 | ₩4,154 | ₩4,154 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,891 | ₩4,891 | ₩4,543 | ₩4,543 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,992 | ₩5,186 | ₩4,864 | ₩4,958 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,904 | ₩5,052 | ₩4,797 | ₩4,945 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,703 | ₩5,012 | ₩4,677 | ₩5,012 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,851 | ₩5,079 | ₩4,556 | ₩4,663 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩5,012 | ₩5,105 | ₩4,824 | ₩4,985 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,904 | ₩5,059 | ₩4,730 | ₩5,012 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,427 | ₩5,621 | ₩4,770 | ₩4,864 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,816 | ₩5,816 | ₩5,266 | ₩5,387 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,601 | ₩5,896 | ₩5,092 | ₩5,829 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,695 | ₩5,896 | ₩5,427 | ₩5,749 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,615 | ₩6,017 | ₩5,427 | ₩5,883 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,958 | ₩5,950 | ₩4,864 | ₩5,695 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,529 | ₩5,226 | ₩4,288 | ₩5,159 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,998 | ₩5,199 | ₩4,583 | ₩4,583 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,266 | ₩5,601 | ₩4,583 | ₩4,985 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩5,012 | ₩5,104 | ₩4,074 | ₩4,234 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,239 | ₩5,695 | ₩4,502 | ₩5,119 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,566 | ₩6,834 | ₩5,427 | ₩5,561 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,035 | ₩7,169 | ₩6,164 | ₩7,169 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,740 | ₩15,477 | ₩6,834 | ₩8,643 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,643 | ₩12,864 | ₩8,643 | ₩11,256 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,963 | ₩14,673 | ₩5,762 | ₩11,658 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,561 | ₩6,231 | ₩5,561 | ₩5,628 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,561 | ₩6,298 | ₩5,360 | ₩6,298 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,303 | ₩8,040 | ₩6,097 | ₩6,499 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,963 | ₩6,030 | ₩4,690 | ₩5,293 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,762 | ₩6,231 | ₩5,695 | ₩6,164 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,963 | ₩6,298 | ₩5,561 | ₩5,628 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,432 | ₩6,432 | ₩5,293 | ₩5,896 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,834 | ₩7,169 | ₩6,164 | ₩6,231 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,102 | ₩7,169 | ₩6,901 | ₩6,901 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,169 | ₩7,370 | ₩6,968 | ₩6,968 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,370 | ₩7,638 | ₩7,236 | ₩7,236 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,236 | ₩7,705 | ₩7,102 | ₩7,370 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,504 | ₩7,839 | ₩6,968 | ₩7,236 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,375 | ₩8,375 | ₩7,370 | ₩7,705 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,174 | ₩8,509 | ₩7,504 | ₩8,375 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,844 | ₩9,179 | ₩8,308 | ₩8,710 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,313 | ₩9,380 | ₩8,710 | ₩9,112 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,045 | ₩9,648 | ₩8,777 | ₩9,447 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,844 | ₩9,380 | ₩8,710 | ₩8,978 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,514 | ₩9,514 | ₩8,710 | ₩8,844 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,849 | ₩9,916 | ₩9,179 | ₩9,648 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,045 | ₩10,251 | ₩8,710 | ₩9,849 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,839 | ₩11,055 | ₩7,839 | ₩9,916 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,514 | ₩10,184 | ₩8,710 | ₩9,648 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,571 | ₩8,576 | ₩6,901 | ₩8,040 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,117 | ₩10,653 | ₩7,638 | ₩8,040 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,040 | ₩8,241 | ₩6,432 | ₩7,102 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,973 | ₩9,045 | ₩7,571 | ₩8,442 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,968 | ₩8,844 | ₩6,968 | ₩8,509 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,767 | ₩7,303 | ₩6,767 | ₩6,901 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,169 | ₩7,504 | ₩6,700 | ₩6,834 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,432 | ₩7,370 | ₩6,365 | ₩7,169 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,767 | ₩7,705 | ₩6,432 | ₩6,432 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,901 | ₩7,303 | ₩6,633 | ₩6,700 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,571 | ₩7,571 | ₩6,700 | ₩6,767 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,174 | ₩8,241 | ₩7,370 | ₩7,437 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,772 | ₩8,375 | ₩7,504 | ₩8,375 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,308 | ₩8,643 | ₩7,772 | ₩7,772 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,643 | ₩8,710 | ₩7,705 | ₩8,442 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,241 | ₩9,179 | ₩7,236 | ₩9,179 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,844 | ₩8,844 | ₩7,370 | ₩8,040 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,050 | ₩10,184 | ₩8,643 | ₩8,978 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,720 | ₩10,787 | ₩9,782 | ₩10,452 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,122 | ₩11,256 | ₩10,385 | ₩11,122 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,189 | ₩11,658 | ₩10,720 | ₩10,921 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,467 | ₩14,070 | ₩10,988 | ₩11,122 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,266 | ₩14,070 | ₩12,462 | ₩12,864 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,060 | ₩12,931 | ₩11,122 | ₩12,194 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,127 | ₩12,194 | ₩11,256 | ₩11,725 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,529 | ₩12,596 | ₩10,519 | ₩11,055 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,673 | ₩14,673 | ₩12,529 | ₩12,931 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,740 | ₩15,209 | ₩13,869 | ₩14,271 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,544 | ₩15,544 | ₩14,539 | ₩14,673 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,611 | ₩16,080 | ₩15,075 | ₩15,611 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,678 | ₩16,080 | ₩15,276 | ₩16,013 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,214 | ₩16,415 | ₩15,477 | ₩15,745 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,281 | ₩16,683 | ₩15,812 | ₩16,214 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,482 | ₩16,482 | ₩15,075 | ₩16,281 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,750 | ₩17,755 | ₩15,812 | ₩16,750 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,750 | ₩16,951 | ₩14,070 | ₩15,276 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,755 | ₩17,755 | ₩16,750 | ₩17,152 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,894 | ₩19,430 | ₩16,750 | ₩17,286 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,492 | ₩18,559 | ₩16,750 | ₩17,286 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,631 | ₩19,631 | ₩18,626 | ₩18,693 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,770 | ₩20,770 | ₩18,492 | ₩18,827 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,234 | ₩21,373 | ₩18,090 | ₩21,038 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,703 | ₩20,770 | ₩18,827 | ₩20,234 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,105 | ₩21,306 | ₩19,162 | ₩20,569 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,249 | ₩23,249 | ₩20,100 | ₩20,904 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,177 | ₩22,981 | ₩21,306 | ₩21,373 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,321 | ₩24,321 | ₩21,775 | ₩22,445 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,780 | ₩24,388 | ₩21,775 | ₩24,254 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,656 | ₩24,656 | ₩21,641 | ₩22,378 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,445 | ₩24,053 | ₩22,445 | ₩24,053 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,321 | ₩24,924 | ₩21,574 | ₩22,445 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩26,063 | ₩26,130 | ₩25,192 | ₩25,259 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,795 | ₩26,666 | ₩25,795 | ₩26,331 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,197 | ₩26,599 | ₩24,589 | ₩25,795 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,666 | ₩28,475 | ₩26,666 | ₩26,934 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,264 | ₩28,073 | ₩25,929 | ₩27,269 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,130 | ₩26,800 | ₩26,130 | ₩26,599 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,197 | ₩26,800 | ₩26,130 | ₩26,130 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,532 | ₩27,269 | ₩26,331 | ₩27,202 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,609 | ₩28,810 | ₩26,800 | ₩27,336 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,150 | ₩30,150 | ₩27,470 | ₩28,006 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,413 | ₩29,413 | ₩27,470 | ₩28,140 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,140 | ₩29,279 | ₩27,470 | ₩29,078 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,274 | ₩28,274 | ₩26,331 | ₩26,331 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,939 | ₩29,614 | ₩26,934 | ₩27,001 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,676 | ₩29,681 | ₩27,001 | ₩27,135 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,140 | ₩29,145 | ₩28,140 | ₩28,140 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,480 | ₩30,150 | ₩27,537 | ₩27,805 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,800 | ₩29,078 | ₩26,130 | ₩29,078 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,584 | ₩28,006 | ₩23,517 | ₩26,800 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,857 | ₩25,527 | ₩23,450 | ₩24,656 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,800 | ₩27,269 | ₩25,326 | ₩25,460 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,480 | ₩29,480 | ₩26,867 | ₩27,135 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,140 | ₩29,949 | ₩28,140 | ₩29,078 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,150 | ₩30,954 | ₩28,140 | ₩28,676 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,959 | ₩33,165 | ₩31,155 | ₩31,289 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,361 | ₩33,299 | ₩30,150 | ₩32,562 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,702 | ₩34,841 | ₩31,490 | ₩32,093 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,238 | ₩36,717 | ₩33,567 | ₩33,635 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,521 | ₩38,526 | ₩34,841 | ₩36,181 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,191 | ₩40,067 | ₩36,248 | ₩38,861 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,876 | ₩41,876 | ₩37,856 | ₩38,392 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,201 | ₩42,211 | ₩39,531 | ₩41,541 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,804 | ₩42,747 | ₩39,263 | ₩41,005 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,804 | ₩41,206 | ₩38,861 | ₩40,335 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,263 | ₩43,216 | ₩38,526 | ₩40,871 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,536 | ₩40,938 | ₩36,315 | ₩37,990 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩38,057 | ₩41,541 | ₩35,511 | ₩40,871 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,923 | ₩38,660 | ₩35,109 | ₩38,057 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,856 | ₩40,000 | ₩37,454 | ₩37,521 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,856 | ₩40,000 | ₩37,119 | ₩37,454 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,273 | ₩42,211 | ₩39,866 | ₩40,201 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,201 | ₩44,422 | ₩38,660 | ₩42,345 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩34,104 | ₩37,923 | ₩34,104 | ₩36,851 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,707 | ₩36,047 | ₩33,299 | ₩34,238 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,830 | ₩34,171 | ₩29,480 | ₩33,501 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,851 | ₩38,794 | ₩31,490 | ₩32,763 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,330 | ₩40,201 | ₩37,186 | ₩38,794 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,784 | ₩40,201 | ₩36,784 | ₩38,392 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,901 | ₩47,571 | ₩39,196 | ₩39,196 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,511 | ₩46,231 | ₩35,511 | ₩43,283 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,583 | ₩38,593 | ₩36,181 | ₩36,851 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,263 | ₩40,469 | ₩37,588 | ₩38,258 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,526 | ₩42,881 | ₩38,057 | ₩39,598 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,871 | ₩42,211 | ₩38,526 | ₩39,531 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,876 | ₩44,690 | ₩41,742 | ₩42,814 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,824 | ₩47,437 | ₩43,685 | ₩46,231 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,206 | ₩46,164 | ₩41,206 | ₩44,020 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,484 | ₩45,427 | ₩41,005 | ₩42,747 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,556 | ₩47,839 | ₩44,221 | ₩44,757 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,901 | ₩51,591 | ₩44,891 | ₩46,834 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,923 | ₩54,740 | ₩36,851 | ₩52,663 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,211 | ₩42,680 | ₩40,201 | ₩41,809 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,648 | ₩52,931 | ₩41,541 | ₩43,551 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,306 | ₩62,311 | ₩52,864 | ₩54,941 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,430 | ₩97,821 | ₩58,492 | ₩77,051 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,125 | ₩28,140 | ₩22,512 | ₩27,001 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,743 | ₩29,547 | ₩24,120 | ₩24,790 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,810 | ₩28,810 | ₩23,584 | ₩24,053 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,769 | ₩35,377 | ₩27,604 | ₩28,810 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,238 | ₩34,975 | ₩31,289 | ₩32,160 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,201 | ₩41,541 | ₩33,501 | ₩34,238 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,211 | ₩42,412 | ₩37,119 | ₩38,928 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,345 | ₩44,891 | ₩40,134 | ₩41,809 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,422 | ₩44,422 | ₩38,191 | ₩40,134 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,504 | ₩47,504 | ₩43,484 | ₩44,154 | -7.05% | 1.4만 |
|---|