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 | ₩4,403 | ₩3,937 | ₩3,949 | -6.33% | 46만 |
| 2026.10.08 | ₩4,176 | ₩4,937 | ₩3,843 | ₩4,537 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,096 | — | — |
| 2026.10.02 | — | — | — | ₩4,910 | — | — |
| 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 | — | — | — | ₩5,110 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,704 | — | — |
|---|
| 2026.09.21 | ₩5,564 | ₩6,071 | ₩5,004 | ₩5,577 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,966 | ₩8,393 | ₩4,603 | ₩5,017 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,980 | ₩9,006 | ₩5,377 | ₩6,191 | -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 | ₩1,135 | ₩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 | ₩1,228 | ₩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 | ₩1,815 | ₩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 | ₩2,001 | ₩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 | ₩2,041 | ₩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 | ₩3,522 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,363 | ₩4,990 | ₩3,723 | ₩3,736 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,310 | ₩4,336 | ₩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 | ₩4,336 | ₩4,370 | ₩4,003 | ₩4,030 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,216 | ₩4,330 | ₩4,163 | ₩4,216 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,763 | ₩5,164 | ₩3,963 | ₩4,003 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,243 | ₩5,177 | ₩4,056 | ₩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 | ₩4,416 | ₩4,070 | ₩4,230 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,430 | ₩4,443 | ₩3,963 | ₩4,376 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,537 | ₩5,004 | ₩4,270 | ₩4,777 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,629 | ₩5,057 | ₩3,629 | ₩4,697 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,549 | ₩3,736 | ₩3,549 | ₩3,616 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,482 | ₩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 | ₩3,989 | ₩4,010 | ₩3,792 | ₩3,792 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,876 | ₩4,072 | ₩3,788 | ₩3,909 | +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 | ₩4,096 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,763 | ₩3,989 | ₩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 | ₩4,176 | ₩4,407 | ₩3,923 | ₩3,976 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,896 | ₩4,403 | ₩3,896 | ₩4,176 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,070 | ₩4,110 | ₩3,856 | ₩3,976 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,936 | ₩4,128 | ₩3,923 | ₩4,096 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,030 | ₩4,530 | ₩4,003 | ₩4,136 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,110 | ₩4,230 | ₩3,883 | ₩3,909 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,937 | ₩4,176 | ₩3,905 | ₩4,070 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,869 | ₩4,030 | ₩3,783 | ₩3,816 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,176 | ₩4,230 | ₩3,749 | ₩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 | ₩4,643 | ₩4,136 | ₩4,136 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,870 | ₩4,870 | ₩4,523 | ₩4,523 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,970 | ₩5,164 | ₩4,843 | ₩4,937 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,883 | ₩5,030 | ₩4,777 | ₩4,923 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,683 | ₩4,990 | ₩4,657 | ₩4,990 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,830 | ₩5,057 | ₩4,537 | ₩4,643 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,990 | ₩5,084 | ₩4,803 | ₩4,964 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,883 | ₩5,037 | ₩4,710 | ₩4,990 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,404 | ₩5,597 | ₩4,750 | ₩4,843 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,791 | ₩5,791 | ₩5,244 | ₩5,364 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,577 | ₩5,871 | ₩5,070 | ₩5,804 | +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 | ₩5,857 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,937 | ₩5,924 | ₩4,843 | ₩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 | ₩4,563 | ₩4,563 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,244 | ₩5,577 | ₩4,563 | ₩4,964 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,990 | ₩5,082 | ₩4,056 | ₩4,216 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,217 | ₩5,671 | ₩4,483 | ₩5,097 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,538 | ₩6,805 | ₩5,404 | ₩5,537 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,005 | ₩7,138 | ₩6,138 | ₩7,138 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,677 | ₩15,411 | ₩6,805 | ₩8,606 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,606 | ₩12,809 | ₩8,606 | ₩11,208 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,938 | ₩14,610 | ₩5,737 | ₩11,608 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,537 | ₩6,204 | ₩5,537 | ₩5,604 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,537 | ₩6,271 | ₩5,337 | ₩6,271 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,272 | ₩8,006 | ₩6,071 | ₩6,471 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,938 | ₩6,004 | ₩4,670 | ₩5,270 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,737 | ₩6,204 | ₩5,671 | ₩6,138 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,938 | ₩6,271 | ₩5,537 | ₩5,604 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,405 | ₩6,405 | ₩5,270 | ₩5,871 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,805 | ₩7,138 | ₩6,138 | ₩6,204 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,072 | ₩7,138 | ₩6,872 | ₩6,872 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,138 | ₩7,339 | ₩6,938 | ₩6,938 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,339 | ₩7,605 | ₩7,205 | ₩7,205 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,205 | ₩7,672 | ₩7,072 | ₩7,339 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,472 | ₩7,806 | ₩6,938 | ₩7,205 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,339 | ₩8,339 | ₩7,339 | ₩7,672 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,139 | ₩8,473 | ₩7,472 | ₩8,339 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,806 | ₩9,140 | ₩8,273 | ₩8,673 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,273 | ₩9,340 | ₩8,673 | ₩9,073 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,006 | ₩9,607 | ₩8,740 | ₩9,407 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,806 | ₩9,340 | ₩8,673 | ₩8,940 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,473 | ₩9,473 | ₩8,673 | ₩8,806 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,807 | ₩9,874 | ₩9,140 | ₩9,607 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,006 | ₩10,207 | ₩8,673 | ₩9,807 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,806 | ₩11,008 | ₩7,806 | ₩9,874 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,473 | ₩10,141 | ₩8,673 | ₩9,607 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,539 | ₩8,539 | ₩6,872 | ₩8,006 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,074 | ₩10,608 | ₩7,605 | ₩8,006 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,006 | ₩8,206 | ₩6,405 | ₩7,072 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,939 | ₩9,006 | ₩7,539 | ₩8,406 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,938 | ₩8,806 | ₩6,938 | ₩8,473 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,738 | ₩7,272 | ₩6,738 | ₩6,872 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,138 | ₩7,472 | ₩6,671 | ₩6,805 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,405 | ₩7,339 | ₩6,338 | ₩7,138 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,738 | ₩7,672 | ₩6,405 | ₩6,405 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,872 | ₩7,272 | ₩6,605 | ₩6,671 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,539 | ₩7,539 | ₩6,671 | ₩6,738 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,139 | ₩8,206 | ₩7,339 | ₩7,405 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,739 | ₩8,339 | ₩7,472 | ₩8,339 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,273 | ₩8,606 | ₩7,739 | ₩7,739 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,606 | ₩8,673 | ₩7,672 | ₩8,406 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,206 | ₩9,140 | ₩7,205 | ₩9,140 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,806 | ₩8,806 | ₩7,339 | ₩8,006 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,007 | ₩10,141 | ₩8,606 | ₩8,940 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,674 | ₩10,741 | ₩9,740 | ₩10,407 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,075 | ₩11,208 | ₩10,341 | ₩11,075 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,141 | ₩11,608 | ₩10,674 | ₩10,874 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,410 | ₩14,010 | ₩10,941 | ₩11,075 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,209 | ₩14,010 | ₩12,409 | ₩12,809 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,009 | ₩12,876 | ₩11,075 | ₩12,142 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,075 | ₩12,142 | ₩11,208 | ₩11,675 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,476 | ₩12,542 | ₩10,474 | ₩11,008 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,610 | ₩14,610 | ₩12,476 | ₩12,876 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,677 | ₩15,144 | ₩13,810 | ₩14,210 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,478 | ₩15,478 | ₩14,477 | ₩14,610 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,544 | ₩16,011 | ₩15,011 | ₩15,544 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,611 | ₩16,011 | ₩15,211 | ₩15,945 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,145 | ₩16,345 | ₩15,411 | ₩15,678 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,212 | ₩16,612 | ₩15,745 | ₩16,145 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,412 | ₩16,412 | ₩15,011 | ₩16,212 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,679 | ₩17,679 | ₩15,745 | ₩16,679 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,679 | ₩16,879 | ₩14,010 | ₩15,211 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,679 | ₩17,679 | ₩16,679 | ₩17,079 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,813 | ₩19,347 | ₩16,679 | ₩17,212 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,413 | ₩18,480 | ₩16,679 | ₩17,212 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,547 | ₩19,547 | ₩18,546 | ₩18,613 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,681 | ₩20,681 | ₩18,413 | ₩18,747 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,148 | ₩21,282 | ₩18,013 | ₩20,948 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,615 | ₩20,681 | ₩18,747 | ₩20,148 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,015 | ₩21,215 | ₩19,080 | ₩20,481 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,150 | ₩23,150 | ₩20,014 | ₩20,815 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,082 | ₩22,883 | ₩21,215 | ₩21,282 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,217 | ₩24,217 | ₩21,682 | ₩22,349 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,683 | ₩24,284 | ₩21,682 | ₩24,150 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,551 | ₩24,551 | ₩21,549 | ₩22,282 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,349 | ₩23,950 | ₩22,349 | ₩23,950 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,217 | ₩24,818 | ₩21,482 | ₩22,349 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,952 | ₩26,018 | ₩25,084 | ₩25,151 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,685 | ₩26,552 | ₩25,685 | ₩26,219 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,085 | ₩26,485 | ₩24,484 | ₩25,685 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,552 | ₩28,353 | ₩26,552 | ₩26,819 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,152 | ₩27,953 | ₩25,818 | ₩27,153 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,018 | ₩26,686 | ₩26,018 | ₩26,485 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,085 | ₩26,686 | ₩26,018 | ₩26,018 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,419 | ₩27,153 | ₩26,219 | ₩27,086 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,487 | ₩28,687 | ₩26,686 | ₩27,219 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,021 | ₩30,021 | ₩27,353 | ₩27,886 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,287 | ₩29,287 | ₩27,353 | ₩28,020 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,020 | ₩29,154 | ₩27,353 | ₩28,954 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,153 | ₩28,153 | ₩26,219 | ₩26,219 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,820 | ₩29,488 | ₩26,819 | ₩26,886 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,554 | ₩29,554 | ₩26,886 | ₩27,019 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,020 | ₩29,021 | ₩28,020 | ₩28,020 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,354 | ₩30,021 | ₩27,419 | ₩27,686 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,686 | ₩28,954 | ₩26,018 | ₩28,954 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,483 | ₩27,886 | ₩23,417 | ₩26,686 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,751 | ₩25,418 | ₩23,350 | ₩24,551 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,686 | ₩27,153 | ₩25,218 | ₩25,351 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,354 | ₩29,354 | ₩26,752 | ₩27,019 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,020 | ₩29,821 | ₩28,020 | ₩28,954 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,021 | ₩30,822 | ₩28,020 | ₩28,554 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,823 | ₩33,023 | ₩31,022 | ₩31,155 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,223 | ₩33,157 | ₩30,021 | ₩32,423 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,557 | ₩34,691 | ₩31,356 | ₩31,956 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,091 | ₩36,559 | ₩33,424 | ₩33,490 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,360 | ₩38,361 | ₩34,691 | ₩36,026 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,027 | ₩39,895 | ₩36,092 | ₩38,694 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,696 | ₩41,696 | ₩37,693 | ₩38,227 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,028 | ₩42,030 | ₩39,361 | ₩41,363 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,629 | ₩42,564 | ₩39,094 | ₩40,829 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,629 | ₩41,029 | ₩38,694 | ₩40,162 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,094 | ₩43,031 | ₩38,361 | ₩40,696 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,362 | ₩40,762 | ₩36,159 | ₩37,827 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,894 | ₩41,363 | ₩35,358 | ₩40,696 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,760 | ₩38,494 | ₩34,958 | ₩37,894 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,693 | ₩39,828 | ₩37,293 | ₩37,360 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,693 | ₩39,828 | ₩36,960 | ₩37,293 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,096 | ₩42,030 | ₩39,695 | ₩40,028 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,028 | ₩44,231 | ₩38,494 | ₩42,163 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,957 | ₩37,760 | ₩33,957 | ₩36,693 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,558 | ₩35,892 | ₩33,157 | ₩34,091 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,690 | ₩34,024 | ₩29,354 | ₩33,357 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,693 | ₩38,627 | ₩31,356 | ₩32,623 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,161 | ₩40,028 | ₩37,026 | ₩38,627 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,626 | ₩40,028 | ₩36,626 | ₩38,227 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,700 | ₩47,367 | ₩39,028 | ₩39,028 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,358 | ₩46,033 | ₩35,358 | ₩43,097 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,426 | ₩38,427 | ₩36,026 | ₩36,693 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,094 | ₩40,295 | ₩37,427 | ₩38,094 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,361 | ₩42,697 | ₩37,894 | ₩39,428 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,696 | ₩42,030 | ₩38,361 | ₩39,361 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,696 | ₩44,498 | ₩41,563 | ₩42,630 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,632 | ₩47,234 | ₩43,498 | ₩46,033 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,029 | ₩45,966 | ₩41,029 | ₩43,831 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,297 | ₩45,232 | ₩40,829 | ₩42,564 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,365 | ₩47,634 | ₩44,031 | ₩44,565 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,700 | ₩51,370 | ₩44,698 | ₩46,633 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,760 | ₩54,505 | ₩36,693 | ₩52,437 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,030 | ₩42,497 | ₩40,028 | ₩41,630 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,435 | ₩52,704 | ₩41,363 | ₩43,364 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,043 | ₩62,044 | ₩52,637 | ₩54,705 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,175 | ₩97,402 | ₩58,241 | ₩76,721 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,018 | ₩28,020 | ₩22,416 | ₩26,886 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,620 | ₩29,421 | ₩24,017 | ₩24,684 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,687 | ₩28,687 | ₩23,483 | ₩23,950 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,624 | ₩35,225 | ₩27,486 | ₩28,687 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,091 | ₩34,825 | ₩31,155 | ₩32,023 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,028 | ₩41,363 | ₩33,357 | ₩34,091 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,030 | ₩42,230 | ₩36,960 | ₩38,761 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,163 | ₩44,698 | ₩39,962 | ₩41,630 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,231 | ₩44,231 | ₩38,027 | ₩39,962 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,300 | ₩47,300 | ₩43,297 | ₩43,965 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,033 | ₩48,034 | ₩45,632 | ₩47,234 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,767 | ₩48,168 | ₩45,499 | ₩47,234 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,767 | ₩48,368 | ₩45,366 | ₩47,701 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,700 | ₩50,636 | ₩45,099 | ₩47,767 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,171 | ₩55,172 | ₩42,697 | ₩45,232 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,705 | ₩58,041 | ₩52,037 | ₩53,438 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,775 | ₩62,711 | ₩55,373 | ₩56,307 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,511 | ₩63,912 | ₩57,708 | ₩59,175 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,714 | ₩68,715 | ₩58,775 | ₩62,711 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,036 | ₩66,047 | ₩49,302 | ₩64,713 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,378 | ₩72,051 | ₩60,776 | ₩67,381 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,053 | ₩74,720 | ₩64,045 | ₩65,580 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,387 | ₩76,321 | ₩68,048 | ₩68,048 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,730 | ₩89,997 | ₩74,053 | ₩74,053 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,398 | ₩100,071 | ₩91,065 | ₩91,398 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,732 | ₩96,735 | ₩92,065 | ₩92,065 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,730 | ₩98,737 | ₩88,730 | ₩93,400 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,731 | ₩97,402 | ₩90,731 | ₩91,398 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,401 | ₩100,071 | ₩87,729 | ₩91,398 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,074 | ₩107,343 | ₩95,735 | ₩100,071 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,068 | ₩108,410 | ₩94,067 | ₩102,072 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,748 | ₩114,748 | ₩92,065 | ₩94,067 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,078 | ₩112,747 | ₩98,070 | ₩111,412 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,731 | ₩106,742 | ₩90,731 | ₩106,075 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,731 | ₩94,734 | ₩78,723 | ₩88,062 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,402 | ₩98,070 | ₩84,727 | ₩91,398 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,401 | ₩103,407 | ₩89,397 | ₩98,070 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,724 | ₩100,738 | ₩79,390 | ₩93,400 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,061 | ₩91,999 | ₩74,053 | ₩82,058 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,071 | ₩108,077 | ₩84,393 | ₩89,397 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,081 | ₩126,089 | ₩100,071 | ₩103,407 | -9.36% | 3.6만 |
|---|