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 | ₩4,217 | ₩4,403 | ₩3,938 | ₩3,950 | -6.33% | 46만 |
| 2026.10.08 | ₩4,177 | ₩4,937 | ₩3,843 | ₩4,537 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,097 | — | — |
| 2026.10.02 | — | — | — | ₩4,911 | — | — |
| 2026.09.29 | — | — | — | ₩4,897 | — | — |
| 2026.09.28 | — | — | — | ₩5,084 | — | — |
| 2026.09.25 | — | — | — | ₩4,150 | — | — |
| 2026.09.24 | — | — | — | ₩4,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,111 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,704 | — | — |
|---|
| 2026.09.21 | ₩5,564 | ₩6,071 | ₩5,004 | ₩5,578 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,966 | ₩8,393 | ₩4,604 | ₩5,017 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,980 | ₩9,007 | ₩5,378 | ₩6,192 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,194 | ₩5,137 | ₩1,154 | ₩2,162 | +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 | ₩1,268 | ₩1,136 | ₩1,136 | -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 | ₩1,228 | ₩1,321 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,172 | ₩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 | ₩1,815 | ₩1,735 | ₩1,815 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,841 | ₩1,855 | ₩1,735 | ₩1,735 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,911 | ₩2,015 | ₩1,815 | ₩1,828 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,908 | ₩1,940 | ₩1,748 | ₩1,935 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,855 | ₩2,092 | ₩1,788 | ₩1,908 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,935 | ₩2,002 | ₩1,841 | ₩1,841 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,948 | ₩2,215 | ₩1,855 | ₩1,988 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,042 | ₩2,095 | ₩1,908 | ₩1,975 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,815 | ₩2,055 | ₩1,675 | ₩1,988 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,895 | ₩1,895 | ₩1,708 | ₩1,775 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,175 | ₩2,187 | ₩1,757 | ₩1,855 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,695 | ₩2,789 | ₩2,135 | ₩2,135 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,576 | ₩3,707 | ₩2,535 | ₩2,655 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,763 | ₩4,243 | ₩3,509 | ₩3,523 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,363 | ₩4,991 | ₩3,723 | ₩3,736 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,310 | ₩4,337 | ₩4,083 | ₩4,230 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,190 | ₩4,403 | ₩4,030 | ₩4,323 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,337 | ₩4,370 | ₩4,003 | ₩4,030 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,217 | ₩4,330 | ₩4,163 | ₩4,217 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,764 | ₩5,164 | ₩3,963 | ₩4,003 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,243 | ₩5,177 | ₩4,057 | ₩4,737 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,203 | ₩4,203 | ₩3,819 | ₩4,163 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,330 | ₩4,417 | ₩4,070 | ₩4,230 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,430 | ₩4,443 | ₩3,963 | ₩4,377 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,537 | ₩5,004 | ₩4,270 | ₩4,777 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,630 | ₩5,057 | ₩3,630 | ₩4,697 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,549 | ₩3,736 | ₩3,549 | ₩3,616 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,483 | ₩3,748 | ₩3,469 | ₩3,536 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,803 | ₩3,816 | ₩3,316 | ₩3,549 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,990 | ₩4,010 | ₩3,792 | ₩3,792 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,876 | ₩4,073 | ₩3,788 | ₩3,910 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,923 | ₩4,150 | ₩3,883 | ₩3,883 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,010 | ₩4,123 | ₩3,816 | ₩4,097 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,763 | ₩3,990 | ₩3,763 | ₩3,936 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,883 | ₩3,956 | ₩3,736 | ₩3,843 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,177 | ₩4,407 | ₩3,923 | ₩3,976 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,896 | ₩4,403 | ₩3,896 | ₩4,177 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,070 | ₩4,110 | ₩3,856 | ₩3,976 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,936 | ₩4,129 | ₩3,923 | ₩4,097 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,030 | ₩4,530 | ₩4,003 | ₩4,137 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,110 | ₩4,230 | ₩3,883 | ₩3,910 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,938 | ₩4,177 | ₩3,906 | ₩4,070 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,870 | ₩4,030 | ₩3,783 | ₩3,816 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,177 | ₩4,230 | ₩3,750 | ₩3,763 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,219 | ₩4,497 | ₩4,099 | ₩4,163 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,497 | ₩4,644 | ₩4,137 | ₩4,137 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,870 | ₩4,870 | ₩4,524 | ₩4,524 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,971 | ₩5,164 | ₩4,844 | ₩4,937 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,884 | ₩5,031 | ₩4,777 | ₩4,924 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,684 | ₩4,991 | ₩4,657 | ₩4,991 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,830 | ₩5,057 | ₩4,537 | ₩4,644 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,991 | ₩5,084 | ₩4,804 | ₩4,964 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,884 | ₩5,037 | ₩4,710 | ₩4,991 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,404 | ₩5,598 | ₩4,750 | ₩4,844 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,791 | ₩5,791 | ₩5,244 | ₩5,364 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,578 | ₩5,871 | ₩5,071 | ₩5,805 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,671 | ₩5,871 | ₩5,404 | ₩5,724 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,591 | ₩5,991 | ₩5,404 | ₩5,858 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,937 | ₩5,925 | ₩4,844 | ₩5,671 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,510 | ₩5,204 | ₩4,270 | ₩5,137 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,977 | ₩5,177 | ₩4,564 | ₩4,564 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,244 | ₩5,578 | ₩4,564 | ₩4,964 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,991 | ₩5,083 | ₩4,057 | ₩4,217 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,217 | ₩5,671 | ₩4,484 | ₩5,097 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,538 | ₩6,805 | ₩5,404 | ₩5,538 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,005 | ₩7,139 | ₩6,138 | ₩7,139 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,678 | ₩15,412 | ₩6,805 | ₩8,607 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,607 | ₩12,810 | ₩8,607 | ₩11,209 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,938 | ₩14,611 | ₩5,738 | ₩11,609 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,538 | ₩6,205 | ₩5,538 | ₩5,604 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,538 | ₩6,272 | ₩5,338 | ₩6,272 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,272 | ₩8,006 | ₩6,071 | ₩6,472 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,938 | ₩6,005 | ₩4,670 | ₩5,271 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,738 | ₩6,205 | ₩5,671 | ₩6,138 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,938 | ₩6,272 | ₩5,538 | ₩5,604 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,405 | ₩6,405 | ₩5,271 | ₩5,871 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,805 | ₩7,139 | ₩6,138 | ₩6,205 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,072 | ₩7,139 | ₩6,872 | ₩6,872 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,139 | ₩7,339 | ₩6,939 | ₩6,939 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,339 | ₩7,606 | ₩7,206 | ₩7,206 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,206 | ₩7,673 | ₩7,072 | ₩7,339 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,473 | ₩7,806 | ₩6,939 | ₩7,206 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,340 | ₩8,340 | ₩7,339 | ₩7,673 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,140 | ₩8,473 | ₩7,473 | ₩8,340 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,807 | ₩9,141 | ₩8,273 | ₩8,673 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,274 | ₩9,341 | ₩8,673 | ₩9,074 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,007 | ₩9,608 | ₩8,740 | ₩9,407 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,807 | ₩9,341 | ₩8,673 | ₩8,940 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,474 | ₩9,474 | ₩8,673 | ₩8,807 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,808 | ₩9,874 | ₩9,141 | ₩9,608 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,007 | ₩10,208 | ₩8,673 | ₩9,808 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,806 | ₩11,009 | ₩7,806 | ₩9,874 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,474 | ₩10,141 | ₩8,673 | ₩9,608 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,539 | ₩8,540 | ₩6,872 | ₩8,006 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,075 | ₩10,608 | ₩7,606 | ₩8,006 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,006 | ₩8,206 | ₩6,405 | ₩7,072 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,940 | ₩9,007 | ₩7,539 | ₩8,407 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,939 | ₩8,807 | ₩6,939 | ₩8,473 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,739 | ₩7,272 | ₩6,739 | ₩6,872 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,139 | ₩7,473 | ₩6,672 | ₩6,805 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,405 | ₩7,339 | ₩6,338 | ₩7,139 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,739 | ₩7,673 | ₩6,405 | ₩6,405 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,872 | ₩7,272 | ₩6,605 | ₩6,672 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,539 | ₩7,539 | ₩6,672 | ₩6,739 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,140 | ₩8,206 | ₩7,339 | ₩7,406 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,739 | ₩8,340 | ₩7,473 | ₩8,340 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,273 | ₩8,607 | ₩7,739 | ₩7,739 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,607 | ₩8,673 | ₩7,673 | ₩8,407 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,206 | ₩9,141 | ₩7,206 | ₩9,141 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,807 | ₩8,807 | ₩7,339 | ₩8,006 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,008 | ₩10,141 | ₩8,607 | ₩8,940 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,675 | ₩10,742 | ₩9,741 | ₩10,408 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,075 | ₩11,209 | ₩10,341 | ₩11,075 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,142 | ₩11,609 | ₩10,675 | ₩10,875 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,411 | ₩14,011 | ₩10,942 | ₩11,075 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,210 | ₩14,011 | ₩12,410 | ₩12,810 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,009 | ₩12,877 | ₩11,075 | ₩12,143 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,076 | ₩12,143 | ₩11,209 | ₩11,676 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,476 | ₩12,543 | ₩10,475 | ₩11,009 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,611 | ₩14,611 | ₩12,476 | ₩12,877 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,678 | ₩15,145 | ₩13,811 | ₩14,211 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,479 | ₩15,479 | ₩14,478 | ₩14,611 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,546 | ₩16,013 | ₩15,012 | ₩15,546 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,612 | ₩16,013 | ₩15,212 | ₩15,946 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,146 | ₩16,346 | ₩15,412 | ₩15,679 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,213 | ₩16,613 | ₩15,746 | ₩16,146 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,413 | ₩16,413 | ₩15,012 | ₩16,213 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,680 | ₩17,681 | ₩15,746 | ₩16,680 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,680 | ₩16,880 | ₩14,011 | ₩15,212 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,681 | ₩17,681 | ₩16,680 | ₩17,080 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,815 | ₩19,349 | ₩16,680 | ₩17,214 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,414 | ₩18,481 | ₩16,680 | ₩17,214 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,549 | ₩19,549 | ₩18,548 | ₩18,615 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,683 | ₩20,683 | ₩18,414 | ₩18,748 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,149 | ₩21,283 | ₩18,014 | ₩20,950 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,616 | ₩20,683 | ₩18,748 | ₩20,149 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,016 | ₩21,217 | ₩19,082 | ₩20,483 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,151 | ₩23,151 | ₩20,016 | ₩20,816 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,084 | ₩22,885 | ₩21,217 | ₩21,283 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,219 | ₩24,219 | ₩21,684 | ₩22,351 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,684 | ₩24,286 | ₩21,684 | ₩24,152 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,553 | ₩24,553 | ₩21,550 | ₩22,284 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,351 | ₩23,952 | ₩22,351 | ₩23,952 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,219 | ₩24,819 | ₩21,484 | ₩22,351 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,954 | ₩26,020 | ₩25,086 | ₩25,153 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,687 | ₩26,554 | ₩25,687 | ₩26,221 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,087 | ₩26,487 | ₩24,486 | ₩25,687 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,554 | ₩28,356 | ₩26,554 | ₩26,821 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,154 | ₩27,955 | ₩25,820 | ₩27,155 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,020 | ₩26,688 | ₩26,020 | ₩26,487 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,087 | ₩26,688 | ₩26,020 | ₩26,020 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,421 | ₩27,155 | ₩26,221 | ₩27,088 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,489 | ₩28,689 | ₩26,688 | ₩27,221 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,024 | ₩30,024 | ₩27,355 | ₩27,889 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,290 | ₩29,290 | ₩27,355 | ₩28,022 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,022 | ₩29,156 | ₩27,355 | ₩28,956 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,155 | ₩28,155 | ₩26,221 | ₩26,221 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,822 | ₩29,490 | ₩26,821 | ₩26,888 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,556 | ₩29,557 | ₩26,888 | ₩27,021 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,022 | ₩29,023 | ₩28,022 | ₩28,022 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,356 | ₩30,024 | ₩27,422 | ₩27,688 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,688 | ₩28,956 | ₩26,020 | ₩28,956 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,485 | ₩27,889 | ₩23,418 | ₩26,688 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,753 | ₩25,420 | ₩23,352 | ₩24,553 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,688 | ₩27,155 | ₩25,220 | ₩25,353 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,356 | ₩29,356 | ₩26,754 | ₩27,021 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,022 | ₩29,823 | ₩28,022 | ₩28,956 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,024 | ₩30,824 | ₩28,022 | ₩28,556 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,825 | ₩33,026 | ₩31,024 | ₩31,158 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,225 | ₩33,159 | ₩30,024 | ₩32,425 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,560 | ₩34,694 | ₩31,358 | ₩31,958 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,093 | ₩36,562 | ₩33,426 | ₩33,493 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,363 | ₩38,363 | ₩34,694 | ₩36,028 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,030 | ₩39,898 | ₩36,095 | ₩38,697 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,699 | ₩41,699 | ₩37,696 | ₩38,230 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,031 | ₩42,033 | ₩39,364 | ₩41,366 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,632 | ₩42,567 | ₩39,097 | ₩40,832 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,632 | ₩41,032 | ₩38,697 | ₩40,165 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,097 | ₩43,034 | ₩38,363 | ₩40,699 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,365 | ₩40,765 | ₩36,162 | ₩37,830 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,896 | ₩41,366 | ₩35,361 | ₩40,699 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,763 | ₩38,497 | ₩34,961 | ₩37,896 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,696 | ₩39,831 | ₩37,296 | ₩37,363 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,696 | ₩39,831 | ₩36,962 | ₩37,296 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,099 | ₩42,033 | ₩39,698 | ₩40,031 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,031 | ₩44,235 | ₩38,497 | ₩42,166 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,960 | ₩37,763 | ₩33,960 | ₩36,695 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,560 | ₩35,895 | ₩33,159 | ₩34,093 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,692 | ₩34,027 | ₩29,356 | ₩33,360 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,695 | ₩38,630 | ₩31,358 | ₩32,626 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,164 | ₩40,031 | ₩37,029 | ₩38,630 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,629 | ₩40,031 | ₩36,629 | ₩38,230 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,703 | ₩47,370 | ₩39,031 | ₩39,031 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,361 | ₩46,036 | ₩35,361 | ₩43,100 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,429 | ₩38,430 | ₩36,028 | ₩36,695 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,097 | ₩40,298 | ₩37,429 | ₩38,097 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,363 | ₩42,700 | ₩37,896 | ₩39,431 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,699 | ₩42,033 | ₩38,363 | ₩39,364 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,699 | ₩44,502 | ₩41,566 | ₩42,633 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,635 | ₩47,237 | ₩43,501 | ₩46,036 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,032 | ₩45,969 | ₩41,032 | ₩43,834 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,301 | ₩45,235 | ₩40,832 | ₩42,567 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,368 | ₩47,637 | ₩44,035 | ₩44,568 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,703 | ₩51,374 | ₩44,702 | ₩46,637 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,763 | ₩54,509 | ₩36,695 | ₩52,441 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,033 | ₩42,500 | ₩40,031 | ₩41,633 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,439 | ₩52,708 | ₩41,366 | ₩43,367 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,048 | ₩62,049 | ₩52,641 | ₩54,710 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,180 | ₩97,410 | ₩58,246 | ₩76,727 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,020 | ₩28,022 | ₩22,418 | ₩26,888 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,622 | ₩29,423 | ₩24,019 | ₩24,686 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,689 | ₩28,689 | ₩23,485 | ₩23,952 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,626 | ₩35,228 | ₩27,488 | ₩28,689 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,093 | ₩34,827 | ₩31,158 | ₩32,025 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,031 | ₩41,366 | ₩33,360 | ₩34,093 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,033 | ₩42,233 | ₩36,962 | ₩38,764 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,166 | ₩44,702 | ₩39,965 | ₩41,633 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,235 | ₩44,235 | ₩38,030 | ₩39,965 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,304 | ₩47,304 | ₩43,301 | ₩43,968 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,036 | ₩48,038 | ₩45,636 | ₩47,237 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,770 | ₩48,171 | ₩45,502 | ₩47,237 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,771 | ₩48,371 | ₩45,369 | ₩47,704 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,703 | ₩50,640 | ₩45,102 | ₩47,771 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,175 | ₩55,177 | ₩42,700 | ₩45,235 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,710 | ₩58,046 | ₩52,041 | ₩53,442 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,779 | ₩62,716 | ₩55,377 | ₩56,311 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,516 | ₩63,917 | ₩57,712 | ₩59,180 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,719 | ₩68,721 | ₩58,779 | ₩62,716 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,039 | ₩66,052 | ₩49,305 | ₩64,717 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,383 | ₩72,057 | ₩60,781 | ₩67,386 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,058 | ₩74,725 | ₩64,050 | ₩65,585 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,392 | ₩76,327 | ₩68,053 | ₩68,053 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,736 | ₩90,004 | ₩74,058 | ₩74,058 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,405 | ₩100,079 | ₩91,071 | ₩91,405 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,739 | ₩96,743 | ₩92,072 | ₩92,072 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,736 | ₩98,744 | ₩88,736 | ₩93,407 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,738 | ₩97,410 | ₩90,738 | ₩91,405 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,408 | ₩100,079 | ₩87,735 | ₩91,405 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,082 | ₩107,351 | ₩95,742 | ₩100,079 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,075 | ₩108,418 | ₩94,074 | ₩102,080 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,757 | ₩114,757 | ₩92,072 | ₩94,074 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,086 | ₩112,755 | ₩98,077 | ₩111,421 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,738 | ₩106,750 | ₩90,738 | ₩106,083 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,738 | ₩94,741 | ₩78,728 | ₩88,069 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,410 | ₩98,077 | ₩84,733 | ₩91,405 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,408 | ₩103,414 | ₩89,403 | ₩98,077 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,730 | ₩100,746 | ₩79,396 | ₩93,407 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,068 | ₩92,005 | ₩74,058 | ₩82,064 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,079 | ₩108,085 | ₩84,400 | ₩89,403 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,089 | ₩126,099 | ₩100,079 | ₩103,414 | -9.36% | 3.6만 |
|---|