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 | ₩4,404 | ₩3,938 | ₩3,950 | -6.33% | 46만 |
| 2026.10.08 | ₩4,177 | ₩4,938 | ₩3,843 | ₩4,537 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,097 | — | — |
| 2026.10.02 | — | — | — | ₩4,911 | — | — |
| 2026.09.29 | — | — | — | ₩4,898 | — | — |
| 2026.09.28 | — | — | — | ₩5,084 | — | — |
| 2026.09.25 | — | — | — | ₩4,150 | — | — |
| 2026.09.24 | — | — | — | ₩4,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,111 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,705 | — | — |
|---|
| 2026.09.21 | ₩5,565 | ₩6,072 | ₩5,004 | ₩5,578 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,967 | ₩8,394 | ₩4,604 | ₩5,018 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,981 | ₩9,008 | ₩5,378 | ₩6,192 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,194 | ₩5,138 | ₩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 | — | — | — | ₩1,375 | — | — |
|---|
| 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 | ₩1,802 | ₩1,826 | ₩1,681 | ₩1,782 | -1.11% | 254.2만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,815 | ₩1,735 | ₩1,815 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,842 | ₩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 | ₩1,842 | ₩1,842 | -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 | ₩1,758 | ₩1,855 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,696 | ₩2,789 | ₩2,135 | ₩2,135 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,576 | ₩3,707 | ₩2,536 | ₩2,656 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,763 | ₩4,244 | ₩3,510 | ₩3,523 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,364 | ₩4,991 | ₩3,723 | ₩3,737 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,310 | ₩4,337 | ₩4,084 | ₩4,230 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,190 | ₩4,404 | ₩4,030 | ₩4,324 | +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 | ₩4,164 | ₩4,217 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,764 | ₩5,164 | ₩3,963 | ₩4,003 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,244 | ₩5,178 | ₩4,057 | ₩4,737 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,204 | ₩4,204 | ₩3,819 | ₩4,164 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,330 | ₩4,417 | ₩4,070 | ₩4,230 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,430 | ₩4,444 | ₩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 | ₩5,058 | ₩3,630 | ₩4,697 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,550 | ₩3,737 | ₩3,550 | ₩3,616 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,483 | ₩3,749 | ₩3,470 | ₩3,536 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,803 | ₩3,817 | ₩3,316 | ₩3,550 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,990 | ₩4,010 | ₩3,793 | ₩3,793 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,877 | ₩4,073 | ₩3,789 | ₩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 | ₩4,124 | ₩3,817 | ₩4,097 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,763 | ₩3,990 | ₩3,763 | ₩3,937 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,883 | ₩3,957 | ₩3,737 | ₩3,843 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,177 | ₩4,408 | ₩3,923 | ₩3,977 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,897 | ₩4,404 | ₩3,897 | ₩4,177 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,070 | ₩4,110 | ₩3,857 | ₩3,977 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,937 | ₩4,129 | ₩3,923 | ₩4,097 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,030 | ₩4,531 | ₩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 | ₩3,817 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,177 | ₩4,230 | ₩3,750 | ₩3,763 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,220 | ₩4,497 | ₩4,100 | ₩4,164 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,497 | ₩4,644 | ₩4,137 | ₩4,137 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,871 | ₩4,871 | ₩4,524 | ₩4,524 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,971 | ₩5,164 | ₩4,844 | ₩4,938 | -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 | ₩4,831 | ₩5,058 | ₩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 | ₩5,038 | ₩4,711 | ₩4,991 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,405 | ₩5,598 | ₩4,751 | ₩4,844 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,792 | ₩5,792 | ₩5,245 | ₩5,365 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,578 | ₩5,872 | ₩5,071 | ₩5,805 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,672 | ₩5,872 | ₩5,405 | ₩5,725 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,591 | ₩5,992 | ₩5,405 | ₩5,858 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,938 | ₩5,925 | ₩4,844 | ₩5,672 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,511 | ₩5,204 | ₩4,270 | ₩5,138 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,978 | ₩5,178 | ₩4,564 | ₩4,564 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,245 | ₩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 | ₩5,218 | ₩5,672 | ₩4,484 | ₩5,098 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,539 | ₩6,806 | ₩5,405 | ₩5,538 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,006 | ₩7,139 | ₩6,139 | ₩7,139 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,679 | ₩15,413 | ₩6,806 | ₩8,607 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,607 | ₩12,811 | ₩8,607 | ₩11,210 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,938 | ₩14,613 | ₩5,738 | ₩11,610 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,538 | ₩6,205 | ₩5,538 | ₩5,605 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,538 | ₩6,272 | ₩5,338 | ₩6,272 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,273 | ₩8,007 | ₩6,072 | ₩6,472 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,938 | ₩6,005 | ₩4,671 | ₩5,271 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,738 | ₩6,205 | ₩5,672 | ₩6,139 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,938 | ₩6,272 | ₩5,538 | ₩5,605 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,406 | ₩6,406 | ₩5,271 | ₩5,872 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,806 | ₩7,139 | ₩6,139 | ₩6,205 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,073 | ₩7,139 | ₩6,873 | ₩6,873 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,139 | ₩7,340 | ₩6,939 | ₩6,939 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,340 | ₩7,607 | ₩7,206 | ₩7,206 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,206 | ₩7,673 | ₩7,073 | ₩7,340 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,473 | ₩7,807 | ₩6,939 | ₩7,206 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,341 | ₩8,341 | ₩7,340 | ₩7,673 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,140 | ₩8,474 | ₩7,473 | ₩8,341 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,808 | ₩9,141 | ₩8,274 | ₩8,674 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,275 | ₩9,341 | ₩8,674 | ₩9,074 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,008 | ₩9,608 | ₩8,741 | ₩9,408 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,808 | ₩9,341 | ₩8,674 | ₩8,941 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,475 | ₩9,475 | ₩8,674 | ₩8,808 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,808 | ₩9,875 | ₩9,141 | ₩9,608 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,008 | ₩10,209 | ₩8,674 | ₩9,808 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,807 | ₩11,009 | ₩7,807 | ₩9,875 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,475 | ₩10,142 | ₩8,674 | ₩9,608 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,540 | ₩8,541 | ₩6,873 | ₩8,007 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,075 | ₩10,609 | ₩7,607 | ₩8,007 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,007 | ₩8,207 | ₩6,406 | ₩7,073 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,940 | ₩9,008 | ₩7,540 | ₩8,407 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,939 | ₩8,808 | ₩6,939 | ₩8,474 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,739 | ₩7,273 | ₩6,739 | ₩6,873 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,139 | ₩7,473 | ₩6,672 | ₩6,806 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,406 | ₩7,340 | ₩6,339 | ₩7,139 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,739 | ₩7,673 | ₩6,406 | ₩6,406 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,873 | ₩7,273 | ₩6,606 | ₩6,672 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,540 | ₩7,540 | ₩6,672 | ₩6,739 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,140 | ₩8,207 | ₩7,340 | ₩7,406 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,740 | ₩8,341 | ₩7,473 | ₩8,341 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,274 | ₩8,607 | ₩7,740 | ₩7,740 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,607 | ₩8,674 | ₩7,673 | ₩8,407 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,207 | ₩9,141 | ₩7,206 | ₩9,141 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,808 | ₩8,808 | ₩7,340 | ₩8,007 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,009 | ₩10,142 | ₩8,607 | ₩8,941 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,676 | ₩10,743 | ₩9,742 | ₩10,409 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,076 | ₩11,210 | ₩10,342 | ₩11,076 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,143 | ₩11,610 | ₩10,676 | ₩10,876 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,412 | ₩14,012 | ₩10,943 | ₩11,076 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,211 | ₩14,012 | ₩12,411 | ₩12,811 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,010 | ₩12,878 | ₩11,076 | ₩12,144 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,077 | ₩12,144 | ₩11,210 | ₩11,677 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,477 | ₩12,544 | ₩10,476 | ₩11,009 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,613 | ₩14,613 | ₩12,477 | ₩12,878 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,679 | ₩15,146 | ₩13,812 | ₩14,212 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,480 | ₩15,480 | ₩14,479 | ₩14,613 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,547 | ₩16,014 | ₩15,013 | ₩15,547 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,613 | ₩16,014 | ₩15,213 | ₩15,947 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,147 | ₩16,347 | ₩15,413 | ₩15,680 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,214 | ₩16,614 | ₩15,747 | ₩16,147 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,414 | ₩16,414 | ₩15,013 | ₩16,214 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,681 | ₩17,682 | ₩15,747 | ₩16,681 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,681 | ₩16,881 | ₩14,012 | ₩15,213 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,682 | ₩17,682 | ₩16,681 | ₩17,081 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,816 | ₩19,350 | ₩16,681 | ₩17,215 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,416 | ₩18,483 | ₩16,681 | ₩17,215 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,550 | ₩19,550 | ₩18,549 | ₩18,616 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,684 | ₩20,684 | ₩18,416 | ₩18,749 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,151 | ₩21,285 | ₩18,015 | ₩20,951 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,618 | ₩20,684 | ₩18,749 | ₩20,151 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,018 | ₩21,218 | ₩19,083 | ₩20,484 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,153 | ₩23,153 | ₩20,017 | ₩20,818 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,086 | ₩22,886 | ₩21,218 | ₩21,285 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,221 | ₩24,221 | ₩21,685 | ₩22,353 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,686 | ₩24,288 | ₩21,685 | ₩24,154 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,554 | ₩24,554 | ₩21,552 | ₩22,286 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,353 | ₩23,954 | ₩22,353 | ₩23,954 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,221 | ₩24,821 | ₩21,485 | ₩22,353 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,956 | ₩26,022 | ₩25,088 | ₩25,155 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,689 | ₩26,556 | ₩25,689 | ₩26,223 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,089 | ₩26,489 | ₩24,488 | ₩25,689 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,556 | ₩28,358 | ₩26,556 | ₩26,823 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,156 | ₩27,957 | ₩25,822 | ₩27,157 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,022 | ₩26,690 | ₩26,022 | ₩26,489 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,089 | ₩26,690 | ₩26,022 | ₩26,022 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,423 | ₩27,157 | ₩26,223 | ₩27,090 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,491 | ₩28,691 | ₩26,690 | ₩27,223 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,026 | ₩30,026 | ₩27,357 | ₩27,891 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,292 | ₩29,292 | ₩27,357 | ₩28,024 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,024 | ₩29,158 | ₩27,357 | ₩28,958 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,158 | ₩28,158 | ₩26,223 | ₩26,223 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,824 | ₩29,492 | ₩26,823 | ₩26,890 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,558 | ₩29,559 | ₩26,890 | ₩27,023 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,024 | ₩29,025 | ₩28,024 | ₩28,024 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,359 | ₩30,026 | ₩27,424 | ₩27,690 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,690 | ₩28,958 | ₩26,022 | ₩28,958 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,487 | ₩27,891 | ₩23,420 | ₩26,690 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,755 | ₩25,422 | ₩23,353 | ₩24,554 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,690 | ₩27,157 | ₩25,222 | ₩25,355 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,359 | ₩29,359 | ₩26,756 | ₩27,023 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,024 | ₩29,826 | ₩28,024 | ₩28,958 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,026 | ₩30,826 | ₩28,024 | ₩28,558 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,827 | ₩33,028 | ₩31,027 | ₩31,160 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,228 | ₩33,162 | ₩30,026 | ₩32,428 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,562 | ₩34,696 | ₩31,360 | ₩31,961 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,096 | ₩36,565 | ₩33,429 | ₩33,495 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,365 | ₩38,366 | ₩34,696 | ₩36,031 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,033 | ₩39,901 | ₩36,098 | ₩38,700 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,703 | ₩41,703 | ₩37,699 | ₩38,233 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,034 | ₩42,036 | ₩39,367 | ₩41,369 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,635 | ₩42,570 | ₩39,100 | ₩40,835 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,635 | ₩41,035 | ₩38,700 | ₩40,168 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,100 | ₩43,037 | ₩38,366 | ₩40,702 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,368 | ₩40,768 | ₩36,164 | ₩37,833 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,899 | ₩41,369 | ₩35,364 | ₩40,702 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,766 | ₩38,500 | ₩34,963 | ₩37,899 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,699 | ₩39,834 | ₩37,299 | ₩37,365 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,699 | ₩39,834 | ₩36,965 | ₩37,299 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,102 | ₩42,036 | ₩39,701 | ₩40,034 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,034 | ₩44,238 | ₩38,500 | ₩42,170 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,963 | ₩37,766 | ₩33,963 | ₩36,698 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,563 | ₩35,898 | ₩33,162 | ₩34,096 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,695 | ₩34,029 | ₩29,359 | ₩33,362 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,698 | ₩38,633 | ₩31,360 | ₩32,628 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,167 | ₩40,034 | ₩37,032 | ₩38,633 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,631 | ₩40,034 | ₩36,631 | ₩38,233 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,707 | ₩47,374 | ₩39,034 | ₩39,034 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,364 | ₩46,040 | ₩35,364 | ₩43,104 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,431 | ₩38,433 | ₩36,031 | ₩36,698 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,100 | ₩40,301 | ₩37,432 | ₩38,099 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,366 | ₩42,703 | ₩37,899 | ₩39,434 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,702 | ₩42,036 | ₩38,366 | ₩39,367 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,703 | ₩44,505 | ₩41,569 | ₩42,637 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,638 | ₩47,241 | ₩43,504 | ₩46,040 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,035 | ₩45,973 | ₩41,035 | ₩43,838 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,304 | ₩45,239 | ₩40,835 | ₩42,570 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,371 | ₩47,641 | ₩44,038 | ₩44,572 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,707 | ₩51,377 | ₩44,705 | ₩46,640 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,766 | ₩54,514 | ₩36,698 | ₩52,445 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,036 | ₩42,503 | ₩40,034 | ₩41,636 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,442 | ₩52,712 | ₩41,369 | ₩43,371 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,052 | ₩62,053 | ₩52,645 | ₩54,714 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,184 | ₩97,417 | ₩58,250 | ₩76,733 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,022 | ₩28,024 | ₩22,419 | ₩26,890 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,625 | ₩29,425 | ₩24,021 | ₩24,688 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,691 | ₩28,691 | ₩23,487 | ₩23,954 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,629 | ₩35,230 | ₩27,490 | ₩28,691 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,096 | ₩34,830 | ₩31,160 | ₩32,028 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,034 | ₩41,369 | ₩33,362 | ₩34,096 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,036 | ₩42,236 | ₩36,965 | ₩38,767 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,170 | ₩44,705 | ₩39,968 | ₩41,636 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,238 | ₩44,238 | ₩38,033 | ₩39,968 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,307 | ₩47,307 | ₩43,304 | ₩43,971 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,040 | ₩48,041 | ₩45,639 | ₩47,241 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,774 | ₩48,175 | ₩45,506 | ₩47,241 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,774 | ₩48,375 | ₩45,372 | ₩47,708 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,707 | ₩50,644 | ₩45,105 | ₩47,774 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,179 | ₩55,181 | ₩42,703 | ₩45,239 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,714 | ₩58,050 | ₩52,045 | ₩53,446 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,784 | ₩62,721 | ₩55,381 | ₩56,315 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,520 | ₩63,922 | ₩57,716 | ₩59,184 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,724 | ₩68,726 | ₩58,784 | ₩62,721 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,043 | ₩66,057 | ₩49,309 | ₩64,722 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,388 | ₩72,062 | ₩60,786 | ₩67,391 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,064 | ₩74,731 | ₩64,055 | ₩65,590 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,398 | ₩76,332 | ₩68,058 | ₩68,058 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,743 | ₩90,011 | ₩74,064 | ₩74,064 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,412 | ₩100,086 | ₩91,078 | ₩91,412 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,746 | ₩96,750 | ₩92,079 | ₩92,079 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,743 | ₩98,752 | ₩88,743 | ₩93,414 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,745 | ₩97,417 | ₩90,745 | ₩91,412 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,415 | ₩100,086 | ₩87,742 | ₩91,412 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,089 | ₩107,359 | ₩95,749 | ₩100,086 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,083 | ₩108,427 | ₩94,081 | ₩102,088 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,765 | ₩114,765 | ₩92,079 | ₩94,081 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,095 | ₩112,764 | ₩98,084 | ₩111,429 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,745 | ₩106,758 | ₩90,745 | ₩106,091 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,745 | ₩94,748 | ₩78,734 | ₩88,076 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,417 | ₩98,084 | ₩84,739 | ₩91,412 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,415 | ₩103,422 | ₩89,410 | ₩98,084 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,736 | ₩100,753 | ₩79,402 | ₩93,414 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,074 | ₩92,012 | ₩74,064 | ₩82,071 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,086 | ₩108,093 | ₩84,406 | ₩89,410 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,098 | ₩126,108 | ₩100,086 | ₩103,422 | -9.36% | 3.6만 |
|---|