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 | ₩4,216 | ₩4,402 | ₩3,937 | ₩3,949 | -6.33% | 46만 |
| 2026.10.08 | ₩4,176 | ₩4,936 | ₩3,842 | ₩4,536 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,096 | — | — |
| 2026.10.02 | — | — | — | ₩4,909 | — | — |
| 2026.09.29 | — | — | — | ₩4,896 | — | — |
| 2026.09.28 | — | — | — | ₩5,083 | — | — |
| 2026.09.25 | — | — | — | ₩4,149 | — | — |
| 2026.09.24 | — | — | — | ₩4,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,109 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,703 | — | — |
|---|
| 2026.09.21 | ₩5,563 | ₩6,070 | ₩5,003 | ₩5,576 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,964 | ₩8,391 | ₩4,603 | ₩5,016 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,978 | ₩9,005 | ₩5,376 | ₩6,190 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,194 | ₩5,136 | ₩1,154 | ₩2,161 | +81.03% | 5306.6만 |
|---|
| 2026.09.11 | — | — | — | ₩1,201 | — | — |
|---|
| 2026.09.10 | ₩1,174 | ₩1,205 | ₩1,134 | ₩1,190 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,162 | ₩1,267 | ₩1,135 | ₩1,135 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,221 | ₩1,226 | ₩1,138 | ₩1,162 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | — | — | — | ₩1,222 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,282 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩1,374 | — | — |
|---|
| 2026.09.01 | ₩1,254 | ₩1,361 | ₩1,227 | ₩1,321 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,171 | ₩1,401 | ₩1,098 | ₩1,285 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | — | — | — | ₩1,282 | — | — |
|---|
| 2026.08.27 | ₩1,601 | ₩1,708 | ₩1,561 | ₩1,561 | -2.50% | 23.8만 |
|---|
| 2026.08.26 | ₩1,801 | ₩1,825 | ₩1,681 | ₩1,781 | -1.11% | 254.2만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,814 | ₩1,734 | ₩1,814 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,841 | ₩1,854 | ₩1,734 | ₩1,734 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,910 | ₩2,014 | ₩1,814 | ₩1,828 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,908 | ₩1,940 | ₩1,748 | ₩1,934 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,854 | ₩2,092 | ₩1,788 | ₩1,908 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,934 | ₩2,001 | ₩1,841 | ₩1,841 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,948 | ₩2,215 | ₩1,854 | ₩1,988 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,041 | ₩2,094 | ₩1,908 | ₩1,974 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,814 | ₩2,054 | ₩1,674 | ₩1,988 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,894 | ₩1,894 | ₩1,708 | ₩1,774 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,175 | ₩2,187 | ₩1,757 | ₩1,854 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,695 | ₩2,788 | ₩2,134 | ₩2,134 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,575 | ₩3,706 | ₩2,535 | ₩2,655 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,762 | ₩4,242 | ₩3,509 | ₩3,522 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,362 | ₩4,989 | ₩3,722 | ₩3,735 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,309 | ₩4,336 | ₩4,082 | ₩4,229 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,189 | ₩4,402 | ₩4,029 | ₩4,322 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,336 | ₩4,369 | ₩4,002 | ₩4,029 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,216 | ₩4,329 | ₩4,162 | ₩4,216 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,763 | ₩5,163 | ₩3,962 | ₩4,002 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,242 | ₩5,176 | ₩4,056 | ₩4,736 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,202 | ₩4,202 | ₩3,818 | ₩4,162 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,329 | ₩4,416 | ₩4,069 | ₩4,229 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,429 | ₩4,442 | ₩3,962 | ₩4,376 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,536 | ₩5,003 | ₩4,269 | ₩4,776 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,629 | ₩5,056 | ₩3,629 | ₩4,696 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,549 | ₩3,735 | ₩3,549 | ₩3,615 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,482 | ₩3,747 | ₩3,469 | ₩3,535 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,802 | ₩3,815 | ₩3,315 | ₩3,549 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,989 | ₩4,009 | ₩3,791 | ₩3,791 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,875 | ₩4,072 | ₩3,787 | ₩3,909 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,922 | ₩4,149 | ₩3,882 | ₩3,882 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,009 | ₩4,122 | ₩3,815 | ₩4,096 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,762 | ₩3,989 | ₩3,762 | ₩3,935 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,882 | ₩3,955 | ₩3,735 | ₩3,842 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,176 | ₩4,406 | ₩3,922 | ₩3,975 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,895 | ₩4,402 | ₩3,895 | ₩4,176 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,069 | ₩4,109 | ₩3,855 | ₩3,975 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,935 | ₩4,128 | ₩3,922 | ₩4,096 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,029 | ₩4,529 | ₩4,002 | ₩4,136 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,109 | ₩4,229 | ₩3,882 | ₩3,909 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,937 | ₩4,176 | ₩3,905 | ₩4,069 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,869 | ₩4,029 | ₩3,782 | ₩3,815 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,176 | ₩4,229 | ₩3,749 | ₩3,762 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,218 | ₩4,496 | ₩4,098 | ₩4,162 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,496 | ₩4,643 | ₩4,136 | ₩4,136 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,869 | ₩4,869 | ₩4,522 | ₩4,522 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,969 | ₩5,163 | ₩4,843 | ₩4,936 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,883 | ₩5,029 | ₩4,776 | ₩4,923 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,683 | ₩4,989 | ₩4,656 | ₩4,989 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,829 | ₩5,056 | ₩4,536 | ₩4,643 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,989 | ₩5,083 | ₩4,803 | ₩4,963 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,883 | ₩5,036 | ₩4,709 | ₩4,989 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,403 | ₩5,596 | ₩4,749 | ₩4,843 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,790 | ₩5,790 | ₩5,243 | ₩5,363 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,576 | ₩5,870 | ₩5,069 | ₩5,803 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,670 | ₩5,870 | ₩5,403 | ₩5,723 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,590 | ₩5,990 | ₩5,403 | ₩5,857 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,936 | ₩5,923 | ₩4,843 | ₩5,670 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,509 | ₩5,203 | ₩4,269 | ₩5,136 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,976 | ₩5,176 | ₩4,562 | ₩4,562 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,243 | ₩5,576 | ₩4,562 | ₩4,963 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,989 | ₩5,081 | ₩4,056 | ₩4,216 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,216 | ₩5,670 | ₩4,482 | ₩5,096 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,537 | ₩6,804 | ₩5,403 | ₩5,536 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,004 | ₩7,137 | ₩6,137 | ₩7,137 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,675 | ₩15,408 | ₩6,804 | ₩8,605 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,605 | ₩12,807 | ₩8,605 | ₩11,206 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,937 | ₩14,608 | ₩5,736 | ₩11,606 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,536 | ₩6,203 | ₩5,536 | ₩5,603 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,536 | ₩6,270 | ₩5,336 | ₩6,270 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,271 | ₩8,004 | ₩6,070 | ₩6,470 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,937 | ₩6,003 | ₩4,669 | ₩5,270 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,736 | ₩6,203 | ₩5,670 | ₩6,137 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,937 | ₩6,270 | ₩5,536 | ₩5,603 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,403 | ₩6,403 | ₩5,270 | ₩5,870 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,804 | ₩7,137 | ₩6,137 | ₩6,203 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,071 | ₩7,137 | ₩6,870 | ₩6,870 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,137 | ₩7,337 | ₩6,937 | ₩6,937 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,337 | ₩7,604 | ₩7,204 | ₩7,204 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,204 | ₩7,671 | ₩7,071 | ₩7,337 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,471 | ₩7,804 | ₩6,937 | ₩7,204 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,338 | ₩8,338 | ₩7,337 | ₩7,671 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,138 | ₩8,471 | ₩7,471 | ₩8,338 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,805 | ₩9,138 | ₩8,271 | ₩8,671 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,272 | ₩9,338 | ₩8,671 | ₩9,072 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,005 | ₩9,605 | ₩8,738 | ₩9,405 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,805 | ₩9,338 | ₩8,671 | ₩8,938 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,472 | ₩9,472 | ₩8,671 | ₩8,805 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,805 | ₩9,872 | ₩9,138 | ₩9,605 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,005 | ₩10,206 | ₩8,671 | ₩9,805 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,804 | ₩11,006 | ₩7,804 | ₩9,872 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,472 | ₩10,139 | ₩8,671 | ₩9,605 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,537 | ₩8,538 | ₩6,870 | ₩8,004 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,072 | ₩10,606 | ₩7,604 | ₩8,004 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,004 | ₩8,204 | ₩6,403 | ₩7,071 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,938 | ₩9,005 | ₩7,537 | ₩8,405 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,937 | ₩8,805 | ₩6,937 | ₩8,471 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,737 | ₩7,271 | ₩6,737 | ₩6,870 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,137 | ₩7,471 | ₩6,670 | ₩6,804 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,403 | ₩7,337 | ₩6,337 | ₩7,137 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,737 | ₩7,671 | ₩6,403 | ₩6,403 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,870 | ₩7,271 | ₩6,604 | ₩6,670 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,537 | ₩7,537 | ₩6,670 | ₩6,737 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,138 | ₩8,204 | ₩7,337 | ₩7,404 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,738 | ₩8,338 | ₩7,471 | ₩8,338 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,271 | ₩8,605 | ₩7,738 | ₩7,738 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,605 | ₩8,671 | ₩7,671 | ₩8,405 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,204 | ₩9,138 | ₩7,204 | ₩9,138 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,805 | ₩8,805 | ₩7,337 | ₩8,004 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,005 | ₩10,139 | ₩8,605 | ₩8,938 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,672 | ₩10,739 | ₩9,739 | ₩10,406 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,073 | ₩11,206 | ₩10,339 | ₩11,073 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,139 | ₩11,606 | ₩10,672 | ₩10,873 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,407 | ₩14,008 | ₩10,939 | ₩11,073 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,207 | ₩14,008 | ₩12,407 | ₩12,807 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,007 | ₩12,874 | ₩11,073 | ₩12,140 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,073 | ₩12,140 | ₩11,206 | ₩11,673 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,473 | ₩12,540 | ₩10,472 | ₩11,006 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,608 | ₩14,608 | ₩12,473 | ₩12,874 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,675 | ₩15,142 | ₩13,808 | ₩14,208 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,475 | ₩15,475 | ₩14,475 | ₩14,608 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,542 | ₩16,009 | ₩15,008 | ₩15,542 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,609 | ₩16,009 | ₩15,208 | ₩15,942 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,142 | ₩16,342 | ₩15,408 | ₩15,675 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,209 | ₩16,609 | ₩15,742 | ₩16,142 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,409 | ₩16,409 | ₩15,008 | ₩16,209 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,676 | ₩17,676 | ₩15,742 | ₩16,676 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,676 | ₩16,876 | ₩14,008 | ₩15,208 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,676 | ₩17,676 | ₩16,676 | ₩17,076 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,810 | ₩19,344 | ₩16,676 | ₩17,209 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,410 | ₩18,477 | ₩16,676 | ₩17,209 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,544 | ₩19,544 | ₩18,543 | ₩18,610 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,678 | ₩20,678 | ₩18,410 | ₩18,744 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,144 | ₩21,278 | ₩18,010 | ₩20,945 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,611 | ₩20,678 | ₩18,744 | ₩20,144 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,011 | ₩21,212 | ₩19,077 | ₩20,478 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,146 | ₩23,146 | ₩20,011 | ₩20,811 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,079 | ₩22,879 | ₩21,212 | ₩21,278 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,213 | ₩24,213 | ₩21,678 | ₩22,346 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,679 | ₩24,280 | ₩21,678 | ₩24,146 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,547 | ₩24,547 | ₩21,545 | ₩22,279 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,346 | ₩23,946 | ₩22,346 | ₩23,946 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,213 | ₩24,814 | ₩21,478 | ₩22,346 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,947 | ₩26,014 | ₩25,080 | ₩25,147 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,681 | ₩26,548 | ₩25,681 | ₩26,214 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,081 | ₩26,481 | ₩24,480 | ₩25,681 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,548 | ₩28,349 | ₩26,548 | ₩26,815 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,148 | ₩27,949 | ₩25,814 | ₩27,148 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,014 | ₩26,681 | ₩26,014 | ₩26,481 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,081 | ₩26,681 | ₩26,014 | ₩26,014 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,414 | ₩27,148 | ₩26,214 | ₩27,081 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,482 | ₩28,682 | ₩26,681 | ₩27,215 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,016 | ₩30,016 | ₩27,348 | ₩27,882 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,283 | ₩29,283 | ₩27,348 | ₩28,015 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,015 | ₩29,149 | ₩27,348 | ₩28,949 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,149 | ₩28,149 | ₩26,214 | ₩26,214 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,815 | ₩29,483 | ₩26,815 | ₩26,881 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,549 | ₩29,549 | ₩26,881 | ₩27,015 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,015 | ₩29,016 | ₩28,015 | ₩28,015 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,349 | ₩30,016 | ₩27,415 | ₩27,682 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,681 | ₩28,949 | ₩26,014 | ₩28,949 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,479 | ₩27,882 | ₩23,413 | ₩26,681 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,747 | ₩25,414 | ₩23,346 | ₩24,547 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,681 | ₩27,148 | ₩25,214 | ₩25,347 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,349 | ₩29,349 | ₩26,748 | ₩27,015 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,015 | ₩29,816 | ₩28,015 | ₩28,949 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,016 | ₩30,817 | ₩28,015 | ₩28,549 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,817 | ₩33,018 | ₩31,017 | ₩31,150 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,218 | ₩33,151 | ₩30,016 | ₩32,418 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,552 | ₩34,686 | ₩31,350 | ₩31,951 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,085 | ₩36,553 | ₩33,418 | ₩33,485 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,354 | ₩38,354 | ₩34,686 | ₩36,020 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,021 | ₩39,888 | ₩36,086 | ₩38,688 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,689 | ₩41,689 | ₩37,687 | ₩38,221 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,022 | ₩42,023 | ₩39,355 | ₩41,356 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,622 | ₩42,557 | ₩39,088 | ₩40,822 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,622 | ₩41,022 | ₩38,688 | ₩40,155 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,088 | ₩43,023 | ₩38,354 | ₩40,689 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,355 | ₩40,756 | ₩36,153 | ₩37,821 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,887 | ₩41,356 | ₩35,353 | ₩40,689 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,754 | ₩38,488 | ₩34,952 | ₩37,887 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,687 | ₩39,822 | ₩37,287 | ₩37,354 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,687 | ₩39,822 | ₩36,953 | ₩37,287 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,089 | ₩42,023 | ₩39,688 | ₩40,022 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,022 | ₩44,224 | ₩38,488 | ₩42,156 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,952 | ₩37,754 | ₩33,952 | ₩36,687 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,552 | ₩35,886 | ₩33,151 | ₩34,085 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,684 | ₩34,019 | ₩29,349 | ₩33,352 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,687 | ₩38,621 | ₩31,350 | ₩32,618 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,155 | ₩40,022 | ₩37,020 | ₩38,621 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,620 | ₩40,022 | ₩36,620 | ₩38,221 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,692 | ₩47,359 | ₩39,021 | ₩39,021 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,353 | ₩46,025 | ₩35,353 | ₩43,090 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,420 | ₩38,421 | ₩36,020 | ₩36,687 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,088 | ₩40,289 | ₩37,420 | ₩38,087 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,354 | ₩42,690 | ₩37,887 | ₩39,421 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,689 | ₩42,023 | ₩38,354 | ₩39,355 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,689 | ₩44,491 | ₩41,556 | ₩42,623 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,624 | ₩47,226 | ₩43,490 | ₩46,025 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,022 | ₩45,958 | ₩41,022 | ₩43,824 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,290 | ₩45,225 | ₩40,822 | ₩42,557 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,357 | ₩47,626 | ₩44,024 | ₩44,558 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,692 | ₩51,361 | ₩44,691 | ₩46,625 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,754 | ₩54,496 | ₩36,687 | ₩52,429 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,023 | ₩42,490 | ₩40,022 | ₩41,623 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,427 | ₩52,695 | ₩41,356 | ₩43,357 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,033 | ₩62,034 | ₩52,629 | ₩54,696 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,166 | ₩97,386 | ₩58,232 | ₩76,708 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,014 | ₩28,015 | ₩22,412 | ₩26,881 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,616 | ₩29,416 | ₩24,013 | ₩24,680 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,682 | ₩28,682 | ₩23,479 | ₩23,946 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,618 | ₩35,219 | ₩27,482 | ₩28,682 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,085 | ₩34,819 | ₩31,150 | ₩32,017 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,022 | ₩41,356 | ₩33,352 | ₩34,085 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,023 | ₩42,223 | ₩36,953 | ₩38,754 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,156 | ₩44,691 | ₩39,955 | ₩41,623 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,224 | ₩44,224 | ₩38,021 | ₩39,955 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,292 | ₩47,292 | ₩43,290 | ₩43,957 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,025 | ₩48,026 | ₩45,625 | ₩47,226 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,759 | ₩48,160 | ₩45,491 | ₩47,226 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,759 | ₩48,360 | ₩45,358 | ₩47,693 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,692 | ₩50,628 | ₩45,091 | ₩47,759 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,162 | ₩55,163 | ₩42,690 | ₩45,225 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,696 | ₩58,032 | ₩52,028 | ₩53,429 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,765 | ₩62,701 | ₩55,363 | ₩56,297 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,501 | ₩63,901 | ₩57,698 | ₩59,166 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,703 | ₩68,704 | ₩58,765 | ₩62,701 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,027 | ₩66,036 | ₩49,294 | ₩64,702 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,368 | ₩72,039 | ₩60,766 | ₩67,370 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,040 | ₩74,707 | ₩64,035 | ₩65,569 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,374 | ₩76,308 | ₩68,037 | ₩68,037 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,715 | ₩89,982 | ₩74,040 | ₩74,040 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,383 | ₩100,055 | ₩91,050 | ₩91,383 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,717 | ₩96,719 | ₩92,050 | ₩92,050 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,715 | ₩98,720 | ₩88,715 | ₩93,384 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,716 | ₩97,386 | ₩90,716 | ₩91,383 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,385 | ₩100,055 | ₩87,714 | ₩91,383 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,057 | ₩107,325 | ₩95,719 | ₩100,055 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,052 | ₩108,392 | ₩94,051 | ₩102,056 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,729 | ₩114,729 | ₩92,050 | ₩94,051 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,060 | ₩112,728 | ₩98,053 | ₩111,394 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,716 | ₩106,725 | ₩90,716 | ₩106,058 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,716 | ₩94,718 | ₩78,710 | ₩88,048 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,386 | ₩98,053 | ₩84,713 | ₩91,383 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,385 | ₩103,390 | ₩89,382 | ₩98,053 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,711 | ₩100,722 | ₩79,377 | ₩93,384 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,047 | ₩91,983 | ₩74,040 | ₩82,045 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,055 | ₩108,059 | ₩84,379 | ₩89,382 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,062 | ₩126,069 | ₩100,055 | ₩103,390 | -9.36% | 3.6만 |
|---|