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 | ₩4,218 | ₩4,405 | ₩3,939 | ₩3,951 | -6.33% | 46만 |
| 2026.10.08 | ₩4,178 | ₩4,939 | ₩3,845 | ₩4,539 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,098 | — | — |
| 2026.10.02 | — | — | — | ₩4,913 | — | — |
| 2026.09.29 | — | — | — | ₩4,899 | — | — |
| 2026.09.28 | — | — | — | ₩5,086 | — | — |
| 2026.09.25 | — | — | — | ₩4,152 | — | — |
| 2026.09.24 | — | — | — | ₩4,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,113 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,707 | — | — |
|---|
| 2026.09.21 | ₩5,567 | ₩6,074 | ₩5,006 | ₩5,580 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,970 | ₩8,397 | ₩4,606 | ₩5,019 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,984 | ₩9,011 | ₩5,380 | ₩6,194 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,195 | ₩5,140 | ₩1,155 | ₩2,163 | +81.03% | 5306.6만 |
|---|
| 2026.09.11 | — | — | — | ₩1,201 | — | — |
|---|
| 2026.09.10 | ₩1,175 | ₩1,205 | ₩1,135 | ₩1,191 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,163 | ₩1,268 | ₩1,136 | ₩1,136 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,221 | ₩1,227 | ₩1,139 | ₩1,163 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | — | — | — | ₩1,223 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,283 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩1,375 | — | — |
|---|
| 2026.09.01 | ₩1,255 | ₩1,362 | ₩1,228 | ₩1,322 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,172 | ₩1,402 | ₩1,099 | ₩1,286 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | — | — | — | ₩1,283 | — | — |
|---|
| 2026.08.27 | ₩1,602 | ₩1,709 | ₩1,562 | ₩1,562 | -2.50% | 23.8만 |
|---|
| 2026.08.26 | ₩1,802 | ₩1,826 | ₩1,682 | ₩1,782 | -1.11% | 254.2만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,816 | ₩1,735 | ₩1,816 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,842 | ₩1,856 | ₩1,735 | ₩1,735 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,912 | ₩2,016 | ₩1,816 | ₩1,829 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,909 | ₩1,941 | ₩1,749 | ₩1,936 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,856 | ₩2,093 | ₩1,789 | ₩1,909 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,936 | ₩2,002 | ₩1,842 | ₩1,842 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,949 | ₩2,216 | ₩1,856 | ₩1,989 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,042 | ₩2,096 | ₩1,909 | ₩1,976 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,816 | ₩2,056 | ₩1,675 | ₩1,989 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,896 | ₩1,896 | ₩1,709 | ₩1,775 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,176 | ₩2,188 | ₩1,758 | ₩1,856 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,697 | ₩2,790 | ₩2,136 | ₩2,136 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,578 | ₩3,709 | ₩2,536 | ₩2,657 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,765 | ₩4,245 | ₩3,511 | ₩3,524 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,365 | ₩4,993 | ₩3,725 | ₩3,738 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,312 | ₩4,339 | ₩4,085 | ₩4,232 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,192 | ₩4,405 | ₩4,032 | ₩4,325 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,339 | ₩4,372 | ₩4,005 | ₩4,032 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,218 | ₩4,332 | ₩4,165 | ₩4,218 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,766 | ₩5,166 | ₩3,965 | ₩4,005 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,245 | ₩5,180 | ₩4,058 | ₩4,739 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,205 | ₩4,205 | ₩3,821 | ₩4,165 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,332 | ₩4,419 | ₩4,072 | ₩4,232 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,432 | ₩4,445 | ₩3,965 | ₩4,379 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,539 | ₩5,006 | ₩4,272 | ₩4,779 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,631 | ₩5,059 | ₩3,631 | ₩4,699 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,551 | ₩3,738 | ₩3,551 | ₩3,618 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,484 | ₩3,750 | ₩3,471 | ₩3,538 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,805 | ₩3,818 | ₩3,317 | ₩3,551 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,992 | ₩4,012 | ₩3,794 | ₩3,794 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,878 | ₩4,074 | ₩3,790 | ₩3,911 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,925 | ₩4,152 | ₩3,885 | ₩3,885 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,012 | ₩4,125 | ₩3,818 | ₩4,098 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,765 | ₩3,992 | ₩3,765 | ₩3,938 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,885 | ₩3,958 | ₩3,738 | ₩3,845 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,178 | ₩4,409 | ₩3,925 | ₩3,978 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,898 | ₩4,405 | ₩3,898 | ₩4,178 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,072 | ₩4,112 | ₩3,858 | ₩3,978 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,938 | ₩4,130 | ₩3,925 | ₩4,098 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,032 | ₩4,532 | ₩4,005 | ₩4,138 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,112 | ₩4,232 | ₩3,885 | ₩3,911 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,939 | ₩4,178 | ₩3,907 | ₩4,072 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,871 | ₩4,032 | ₩3,785 | ₩3,818 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,178 | ₩4,232 | ₩3,751 | ₩3,765 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,221 | ₩4,499 | ₩4,101 | ₩4,165 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,499 | ₩4,646 | ₩4,138 | ₩4,138 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,873 | ₩4,873 | ₩4,526 | ₩4,526 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,973 | ₩5,166 | ₩4,846 | ₩4,939 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,886 | ₩5,033 | ₩4,779 | ₩4,926 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,686 | ₩4,993 | ₩4,659 | ₩4,993 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,833 | ₩5,059 | ₩4,539 | ₩4,646 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,993 | ₩5,086 | ₩4,806 | ₩4,966 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,886 | ₩5,039 | ₩4,712 | ₩4,993 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,407 | ₩5,600 | ₩4,752 | ₩4,846 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,794 | ₩5,794 | ₩5,246 | ₩5,367 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,580 | ₩5,874 | ₩5,073 | ₩5,807 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,674 | ₩5,874 | ₩5,407 | ₩5,727 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,593 | ₩5,994 | ₩5,407 | ₩5,860 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,939 | ₩5,927 | ₩4,846 | ₩5,674 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,512 | ₩5,206 | ₩4,272 | ₩5,140 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,979 | ₩5,180 | ₩4,566 | ₩4,566 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,246 | ₩5,580 | ₩4,566 | ₩4,966 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,993 | ₩5,085 | ₩4,058 | ₩4,218 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,220 | ₩5,674 | ₩4,485 | ₩5,100 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,541 | ₩6,808 | ₩5,407 | ₩5,540 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,009 | ₩7,142 | ₩6,141 | ₩7,142 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,685 | ₩15,419 | ₩6,808 | ₩8,610 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,610 | ₩12,816 | ₩8,610 | ₩11,214 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,941 | ₩14,618 | ₩5,740 | ₩11,614 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,540 | ₩6,208 | ₩5,540 | ₩5,607 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,540 | ₩6,274 | ₩5,340 | ₩6,274 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,276 | ₩8,010 | ₩6,074 | ₩6,475 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,941 | ₩6,007 | ₩4,672 | ₩5,273 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,740 | ₩6,208 | ₩5,674 | ₩6,141 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,941 | ₩6,274 | ₩5,540 | ₩5,607 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,408 | ₩6,408 | ₩5,273 | ₩5,874 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,808 | ₩7,142 | ₩6,141 | ₩6,208 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,075 | ₩7,142 | ₩6,875 | ₩6,875 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,142 | ₩7,342 | ₩6,942 | ₩6,942 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,342 | ₩7,609 | ₩7,209 | ₩7,209 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,209 | ₩7,676 | ₩7,075 | ₩7,342 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,476 | ₩7,810 | ₩6,942 | ₩7,209 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,344 | ₩8,344 | ₩7,342 | ₩7,676 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,477 | ₩7,476 | ₩8,344 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,811 | ₩9,144 | ₩8,277 | ₩8,677 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,278 | ₩9,345 | ₩8,677 | ₩9,078 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,011 | ₩9,612 | ₩8,744 | ₩9,411 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,811 | ₩9,345 | ₩8,677 | ₩8,944 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,478 | ₩9,478 | ₩8,677 | ₩8,811 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,812 | ₩9,879 | ₩9,144 | ₩9,612 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,011 | ₩10,212 | ₩8,677 | ₩9,812 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,810 | ₩11,013 | ₩7,810 | ₩9,879 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,478 | ₩10,146 | ₩8,677 | ₩9,612 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,543 | ₩8,544 | ₩6,875 | ₩8,010 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,079 | ₩10,613 | ₩7,609 | ₩8,010 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,010 | ₩8,210 | ₩6,408 | ₩7,075 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,943 | ₩9,011 | ₩7,543 | ₩8,410 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,942 | ₩8,811 | ₩6,942 | ₩8,477 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,742 | ₩7,276 | ₩6,742 | ₩6,875 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,142 | ₩7,476 | ₩6,675 | ₩6,808 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,408 | ₩7,342 | ₩6,341 | ₩7,142 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,742 | ₩7,676 | ₩6,408 | ₩6,408 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,875 | ₩7,276 | ₩6,608 | ₩6,675 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,543 | ₩7,543 | ₩6,675 | ₩6,742 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,143 | ₩8,210 | ₩7,342 | ₩7,409 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,743 | ₩8,344 | ₩7,476 | ₩8,344 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,277 | ₩8,610 | ₩7,743 | ₩7,743 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,610 | ₩8,677 | ₩7,676 | ₩8,410 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,210 | ₩9,144 | ₩7,209 | ₩9,144 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,811 | ₩8,811 | ₩7,342 | ₩8,010 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,012 | ₩10,146 | ₩8,610 | ₩8,944 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,680 | ₩10,746 | ₩9,745 | ₩10,413 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,080 | ₩11,214 | ₩10,346 | ₩11,080 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,147 | ₩11,614 | ₩10,680 | ₩10,880 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,416 | ₩14,017 | ₩10,947 | ₩11,080 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,216 | ₩14,017 | ₩12,415 | ₩12,816 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,015 | ₩12,882 | ₩11,080 | ₩12,148 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,081 | ₩12,148 | ₩11,214 | ₩11,681 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,482 | ₩12,549 | ₩10,479 | ₩11,013 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,618 | ₩14,618 | ₩12,482 | ₩12,882 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,685 | ₩15,152 | ₩13,817 | ₩14,217 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,486 | ₩15,486 | ₩14,484 | ₩14,618 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,552 | ₩16,020 | ₩15,018 | ₩15,552 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,619 | ₩16,020 | ₩15,219 | ₩15,953 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,153 | ₩16,353 | ₩15,419 | ₩15,686 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,220 | ₩16,620 | ₩15,753 | ₩16,153 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,420 | ₩16,420 | ₩15,018 | ₩16,220 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,687 | ₩17,688 | ₩15,753 | ₩16,687 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,687 | ₩16,887 | ₩14,017 | ₩15,219 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,688 | ₩17,688 | ₩16,687 | ₩17,087 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,823 | ₩19,357 | ₩16,687 | ₩17,221 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,422 | ₩18,489 | ₩16,687 | ₩17,221 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,557 | ₩19,557 | ₩18,556 | ₩18,623 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,692 | ₩20,692 | ₩18,422 | ₩18,756 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,158 | ₩21,293 | ₩18,022 | ₩20,959 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,625 | ₩20,692 | ₩18,756 | ₩20,158 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,026 | ₩21,226 | ₩19,090 | ₩20,492 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,162 | ₩23,162 | ₩20,024 | ₩20,825 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,094 | ₩22,895 | ₩21,226 | ₩21,293 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,230 | ₩24,230 | ₩21,693 | ₩22,361 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,694 | ₩24,296 | ₩21,693 | ₩24,163 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,563 | ₩24,563 | ₩21,560 | ₩22,294 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,361 | ₩23,963 | ₩22,361 | ₩23,963 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,230 | ₩24,830 | ₩21,493 | ₩22,361 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,965 | ₩26,032 | ₩25,097 | ₩25,164 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,698 | ₩26,566 | ₩25,698 | ₩26,232 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,098 | ₩26,499 | ₩24,497 | ₩25,698 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,566 | ₩28,368 | ₩26,566 | ₩26,833 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,165 | ₩27,967 | ₩25,831 | ₩27,166 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,032 | ₩26,699 | ₩26,032 | ₩26,499 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,098 | ₩26,699 | ₩26,032 | ₩26,032 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,432 | ₩27,166 | ₩26,232 | ₩27,100 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,501 | ₩28,702 | ₩26,699 | ₩27,233 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,037 | ₩30,037 | ₩27,367 | ₩27,901 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,302 | ₩29,302 | ₩27,367 | ₩28,034 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,034 | ₩29,169 | ₩27,367 | ₩28,969 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,168 | ₩28,168 | ₩26,232 | ₩26,232 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,834 | ₩29,503 | ₩26,833 | ₩26,899 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,568 | ₩29,569 | ₩26,899 | ₩27,033 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,034 | ₩29,035 | ₩28,034 | ₩28,034 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,369 | ₩30,037 | ₩27,433 | ₩27,700 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,699 | ₩28,969 | ₩26,032 | ₩28,969 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,495 | ₩27,901 | ₩23,429 | ₩26,699 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,764 | ₩25,431 | ₩23,362 | ₩24,563 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,699 | ₩27,166 | ₩25,231 | ₩25,364 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,369 | ₩29,369 | ₩26,766 | ₩27,033 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,034 | ₩29,836 | ₩28,034 | ₩28,969 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,037 | ₩30,838 | ₩28,034 | ₩28,568 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,839 | ₩33,040 | ₩31,038 | ₩31,171 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,239 | ₩33,174 | ₩30,037 | ₩32,440 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,574 | ₩34,709 | ₩31,372 | ₩31,972 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,108 | ₩36,578 | ₩33,441 | ₩33,507 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,379 | ₩38,380 | ₩34,709 | ₩36,044 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,046 | ₩39,915 | ₩36,111 | ₩38,714 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,718 | ₩41,718 | ₩37,713 | ₩38,247 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,049 | ₩42,051 | ₩39,381 | ₩41,384 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,650 | ₩42,585 | ₩39,114 | ₩40,850 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,650 | ₩41,050 | ₩38,714 | ₩40,182 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,114 | ₩43,052 | ₩38,380 | ₩40,716 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,383 | ₩40,783 | ₩36,177 | ₩37,846 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,913 | ₩41,384 | ₩35,376 | ₩40,716 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,779 | ₩38,514 | ₩34,976 | ₩37,913 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,713 | ₩39,849 | ₩37,312 | ₩37,379 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,713 | ₩39,849 | ₩36,978 | ₩37,312 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,117 | ₩42,051 | ₩39,715 | ₩40,049 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,049 | ₩44,254 | ₩38,514 | ₩42,185 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,975 | ₩37,779 | ₩33,975 | ₩36,711 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,575 | ₩35,910 | ₩33,174 | ₩34,108 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,707 | ₩34,041 | ₩29,369 | ₩33,374 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,711 | ₩38,647 | ₩31,372 | ₩32,640 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,181 | ₩40,049 | ₩37,045 | ₩38,647 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,645 | ₩40,049 | ₩36,645 | ₩38,247 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,724 | ₩47,391 | ₩39,048 | ₩39,048 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,376 | ₩46,056 | ₩35,376 | ₩43,119 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,444 | ₩38,447 | ₩36,044 | ₩36,711 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,114 | ₩40,316 | ₩37,446 | ₩38,113 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,380 | ₩42,719 | ₩37,913 | ₩39,448 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,716 | ₩42,051 | ₩38,380 | ₩39,381 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,718 | ₩44,521 | ₩41,584 | ₩42,652 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,654 | ₩47,258 | ₩43,520 | ₩46,056 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,050 | ₩45,989 | ₩41,050 | ₩43,853 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,319 | ₩45,255 | ₩40,850 | ₩42,585 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,387 | ₩47,658 | ₩44,054 | ₩44,588 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,724 | ₩51,396 | ₩44,721 | ₩46,657 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,779 | ₩54,533 | ₩36,711 | ₩52,464 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,051 | ₩42,518 | ₩40,049 | ₩41,651 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,460 | ₩52,731 | ₩41,384 | ₩43,386 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,074 | ₩62,076 | ₩52,664 | ₩54,733 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,205 | ₩97,452 | ₩58,271 | ₩76,760 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,031 | ₩28,034 | ₩22,427 | ₩26,899 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,635 | ₩29,436 | ₩24,029 | ₩24,697 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,702 | ₩28,702 | ₩23,495 | ₩23,963 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,641 | ₩35,243 | ₩27,500 | ₩28,702 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,108 | ₩34,842 | ₩31,171 | ₩32,039 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,049 | ₩41,384 | ₩33,374 | ₩34,108 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,051 | ₩42,251 | ₩36,978 | ₩38,781 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,185 | ₩44,721 | ₩39,982 | ₩41,651 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,254 | ₩44,254 | ₩38,046 | ₩39,982 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,324 | ₩47,324 | ₩43,319 | ₩43,987 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,056 | ₩48,059 | ₩45,656 | ₩47,258 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,790 | ₩48,192 | ₩45,522 | ₩47,258 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,792 | ₩48,392 | ₩45,389 | ₩47,725 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,724 | ₩50,662 | ₩45,122 | ₩47,792 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,198 | ₩55,201 | ₩42,719 | ₩45,255 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,733 | ₩58,071 | ₩52,063 | ₩53,465 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,805 | ₩62,743 | ₩55,401 | ₩56,335 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,543 | ₩63,945 | ₩57,737 | ₩59,205 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,748 | ₩68,750 | ₩58,805 | ₩62,743 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,061 | ₩66,081 | ₩49,327 | ₩64,746 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,411 | ₩72,088 | ₩60,807 | ₩67,415 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,090 | ₩74,758 | ₩64,078 | ₩65,613 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,425 | ₩76,360 | ₩68,083 | ₩68,083 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,775 | ₩90,043 | ₩74,090 | ₩74,090 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,445 | ₩100,122 | ₩91,111 | ₩91,445 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,780 | ₩96,785 | ₩92,112 | ₩92,112 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,775 | ₩98,787 | ₩88,775 | ₩93,447 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,777 | ₩97,452 | ₩90,777 | ₩91,445 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,450 | ₩100,122 | ₩87,774 | ₩91,445 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,127 | ₩107,398 | ₩95,783 | ₩100,122 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,117 | ₩108,466 | ₩94,115 | ₩102,124 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,807 | ₩114,807 | ₩92,112 | ₩94,115 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,134 | ₩112,804 | ₩98,120 | ₩111,469 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,777 | ₩106,797 | ₩90,777 | ₩106,129 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,777 | ₩94,782 | ₩78,763 | ₩88,107 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,452 | ₩98,120 | ₩84,770 | ₩91,445 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,450 | ₩103,459 | ₩89,442 | ₩98,120 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,765 | ₩100,789 | ₩79,430 | ₩93,447 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,105 | ₩92,045 | ₩74,090 | ₩82,100 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,122 | ₩108,132 | ₩84,436 | ₩89,442 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,139 | ₩126,154 | ₩100,122 | ₩103,459 | -9.36% | 3.6만 |
|---|