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 | ₩4,221 | ₩4,408 | ₩3,942 | ₩3,954 | -6.33% | 46만 |
| 2026.10.08 | ₩4,181 | ₩4,943 | ₩3,847 | ₩4,542 | +8.63% | 1405.8만 |
| 2026.10.07 | ₩4,141 | ₩4,181 | ₩3,794 | ₩3,847 | -7.10% | 35.8만 |
| 2026.10.06 | ₩4,275 | ₩4,489 | ₩4,061 | ₩4,101 | -4.06% | 64만 |
| 2026.10.05 | ₩4,742 | ₩4,903 | ₩4,475 | ₩4,475 | -5.63% | 65.9만 |
| 2026.10.02 | ₩5,156 | ₩5,263 | ₩4,756 | ₩4,916 | -4.66% | 116만 |
| 2026.10.01 | ₩5,210 | ₩5,811 | ₩4,849 | ₩5,424 | +4.10% | 3489.8만 |
| 2026.09.30 | ₩4,649 | ₩4,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,235 |
| -8.91% |
| 54.9만 |
| 2026.09.29 | ₩5,210 | ₩5,290 | ₩4,809 | ₩4,903 | -5.90% | 148만 |
|---|
| 2026.09.28 | ₩5,303 | ₩6,212 | ₩4,595 | ₩5,090 | -4.03% | 3343.6만 |
|---|
| 2026.09.25 | ₩4,582 | ₩4,602 | ₩4,021 | ₩4,155 | -9.33% | 41만 |
|---|
| 2026.09.24 | ₩4,876 | ₩5,038 | ₩4,595 | ₩4,676 | -4.11% | 31.8만 |
|---|
| 2026.09.23 | ₩5,357 | ₩5,460 | ₩5,076 | ₩5,116 | -4.49% | 59.6만 |
|---|
| 2026.09.22 | ₩5,477 | ₩7,187 | ₩5,223 | ₩5,711 | +4.27% | 241.7만 |
|---|
| 2026.09.21 | ₩5,571 | ₩6,078 | ₩5,010 | ₩5,584 | +0.24% | 208.2만 |
|---|
| 2026.09.18 | ₩7,975 | ₩8,403 | ₩4,609 | ₩5,023 | -37.02% | 1585.2만 |
|---|
| 2026.09.17 | ₩8,990 | ₩9,017 | ₩5,384 | ₩6,198 | -31.05% | 717만 |
|---|
| 2026.09.16 | ₩5,390 | ₩16,445 | ₩5,344 | ₩8,109 | +50.43% | 1.9억 |
|---|
| 2026.09.15 | ₩1,196 | ₩5,143 | ₩1,156 | ₩2,164 | +81.01% | 6506.1만 |
|---|
| 2026.09.14 | ₩1,176 | ₩1,202 | ₩1,149 | ₩1,156 | -1.70% | 5.5만 |
|---|
| 2026.09.11 | ₩1,212 | ₩1,249 | ₩1,150 | ₩1,202 | -0.77% | 8.8만 |
|---|
| 2026.09.10 | ₩1,176 | ₩1,206 | ₩1,135 | ₩1,192 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,164 | ₩1,269 | ₩1,137 | ₩1,137 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,222 | ₩1,228 | ₩1,140 | ₩1,164 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | ₩1,302 | ₩1,389 | ₩1,222 | ₩1,224 | -6.05% | 31.2만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,376 | ₩1,270 | ₩1,284 | -5.78% | 5.2만 |
|---|
| 2026.09.02 | ₩1,296 | ₩1,403 | ₩1,245 | ₩1,376 | +6.19% | 12.1만 |
|---|
| 2026.09.01 | ₩1,256 | ₩1,363 | ₩1,229 | ₩1,323 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,173 | ₩1,403 | ₩1,099 | ₩1,286 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | ₩1,536 | ₩1,563 | ₩1,282 | ₩1,284 | -16.43% | 12.8만 |
|---|
| 2026.08.27 | ₩1,603 | ₩1,710 | ₩1,550 | ₩1,563 | -2.50% | 28.4만 |
|---|
| 2026.08.26 | ₩1,803 | ₩1,827 | ₩1,683 | ₩1,783 | -1.11% | 280.1만 |
|---|
| 2026.08.25 | ₩1,763 | ₩1,817 | ₩1,737 | ₩1,817 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,844 | ₩1,857 | ₩1,737 | ₩1,737 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,913 | ₩2,017 | ₩1,817 | ₩1,830 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,910 | ₩1,942 | ₩1,750 | ₩1,937 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,857 | ₩2,095 | ₩1,790 | ₩1,910 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,937 | ₩2,004 | ₩1,844 | ₩1,844 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,950 | ₩2,218 | ₩1,857 | ₩1,990 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,044 | ₩2,097 | ₩1,910 | ₩1,977 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,817 | ₩2,057 | ₩1,677 | ₩1,990 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,777 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,177 | ₩2,190 | ₩1,759 | ₩1,857 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,698 | ₩2,792 | ₩2,137 | ₩2,137 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,580 | ₩3,711 | ₩2,538 | ₩2,658 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,767 | ₩4,248 | ₩3,513 | ₩3,527 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,368 | ₩4,996 | ₩3,727 | ₩3,740 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,315 | ₩4,342 | ₩4,088 | ₩4,235 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,195 | ₩4,408 | ₩4,034 | ₩4,328 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,342 | ₩4,375 | ₩4,008 | ₩4,034 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,221 | ₩4,335 | ₩4,168 | ₩4,221 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,769 | ₩5,170 | ₩3,968 | ₩4,008 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,248 | ₩5,183 | ₩4,061 | ₩4,742 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,208 | ₩4,208 | ₩3,823 | ₩4,168 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,335 | ₩4,422 | ₩4,074 | ₩4,235 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,448 | ₩3,968 | ₩4,382 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,542 | ₩5,010 | ₩4,275 | ₩4,782 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,634 | ₩5,063 | ₩3,634 | ₩4,702 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,553 | ₩3,740 | ₩3,553 | ₩3,620 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,487 | ₩3,752 | ₩3,473 | ₩3,540 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,807 | ₩3,821 | ₩3,320 | ₩3,553 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,994 | ₩4,014 | ₩3,797 | ₩3,797 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,881 | ₩4,077 | ₩3,793 | ₩3,914 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,927 | ₩4,155 | ₩3,887 | ₩3,887 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,014 | ₩4,128 | ₩3,821 | ₩4,101 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,767 | ₩3,994 | ₩3,767 | ₩3,941 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,887 | ₩3,961 | ₩3,740 | ₩3,847 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,181 | ₩4,412 | ₩3,927 | ₩3,981 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,901 | ₩4,408 | ₩3,901 | ₩4,181 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,074 | ₩4,115 | ₩3,861 | ₩3,981 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,941 | ₩4,133 | ₩3,927 | ₩4,101 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,034 | ₩4,535 | ₩4,008 | ₩4,141 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,115 | ₩4,235 | ₩3,887 | ₩3,914 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,942 | ₩4,181 | ₩3,910 | ₩4,074 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,874 | ₩4,034 | ₩3,787 | ₩3,821 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,181 | ₩4,235 | ₩3,754 | ₩3,767 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,224 | ₩4,502 | ₩4,104 | ₩4,168 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,502 | ₩4,649 | ₩4,141 | ₩4,141 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,876 | ₩4,876 | ₩4,529 | ₩4,529 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,976 | ₩5,170 | ₩4,849 | ₩4,943 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,889 | ₩5,036 | ₩4,782 | ₩4,929 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,689 | ₩4,996 | ₩4,662 | ₩4,996 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,836 | ₩5,063 | ₩4,542 | ₩4,649 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,996 | ₩5,090 | ₩4,809 | ₩4,969 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,889 | ₩5,043 | ₩4,716 | ₩4,996 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,410 | ₩5,604 | ₩4,756 | ₩4,849 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,798 | ₩5,798 | ₩5,250 | ₩5,370 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,584 | ₩5,878 | ₩5,076 | ₩5,811 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,677 | ₩5,878 | ₩5,410 | ₩5,731 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,597 | ₩5,998 | ₩5,410 | ₩5,865 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,943 | ₩5,931 | ₩4,849 | ₩5,677 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,515 | ₩5,210 | ₩4,275 | ₩5,143 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,983 | ₩5,183 | ₩4,569 | ₩4,569 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,250 | ₩5,584 | ₩4,569 | ₩4,969 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,996 | ₩5,088 | ₩4,061 | ₩4,221 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,223 | ₩5,677 | ₩4,489 | ₩5,103 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,546 | ₩6,813 | ₩5,410 | ₩5,544 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,013 | ₩7,147 | ₩6,145 | ₩7,147 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,695 | ₩15,429 | ₩6,813 | ₩8,616 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,616 | ₩12,824 | ₩8,616 | ₩11,221 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,945 | ₩14,628 | ₩5,744 | ₩11,622 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,544 | ₩6,212 | ₩5,544 | ₩5,611 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,544 | ₩6,279 | ₩5,344 | ₩6,279 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,281 | ₩8,015 | ₩6,078 | ₩6,479 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,945 | ₩6,011 | ₩4,676 | ₩5,277 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,744 | ₩6,212 | ₩5,677 | ₩6,145 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,945 | ₩6,279 | ₩5,544 | ₩5,611 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,412 | ₩6,412 | ₩5,277 | ₩5,878 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,813 | ₩7,147 | ₩6,145 | ₩6,212 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,080 | ₩7,147 | ₩6,880 | ₩6,880 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,147 | ₩7,347 | ₩6,947 | ₩6,947 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,347 | ₩7,615 | ₩7,214 | ₩7,214 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,214 | ₩7,681 | ₩7,080 | ₩7,347 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,481 | ₩7,815 | ₩6,947 | ₩7,214 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,349 | ₩8,349 | ₩7,347 | ₩7,681 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,149 | ₩8,483 | ₩7,481 | ₩8,349 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,817 | ₩9,151 | ₩8,282 | ₩8,683 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,284 | ₩9,351 | ₩8,683 | ₩9,084 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,017 | ₩9,618 | ₩8,750 | ₩9,418 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,817 | ₩9,351 | ₩8,683 | ₩8,950 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,485 | ₩9,485 | ₩8,683 | ₩8,817 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,819 | ₩9,886 | ₩9,151 | ₩9,618 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,017 | ₩10,219 | ₩8,683 | ₩9,819 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,815 | ₩11,021 | ₩7,815 | ₩9,886 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,485 | ₩10,153 | ₩8,683 | ₩9,618 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,548 | ₩8,550 | ₩6,880 | ₩8,015 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,086 | ₩10,620 | ₩7,615 | ₩8,015 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,015 | ₩8,216 | ₩6,412 | ₩7,080 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,948 | ₩9,017 | ₩7,548 | ₩8,416 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,947 | ₩8,817 | ₩6,947 | ₩8,483 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,746 | ₩7,281 | ₩6,746 | ₩6,880 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,147 | ₩7,481 | ₩6,679 | ₩6,813 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,412 | ₩7,347 | ₩6,345 | ₩7,147 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,746 | ₩7,681 | ₩6,412 | ₩6,412 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,880 | ₩7,281 | ₩6,613 | ₩6,679 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,548 | ₩7,548 | ₩6,679 | ₩6,746 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,149 | ₩8,216 | ₩7,347 | ₩7,414 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,748 | ₩8,349 | ₩7,481 | ₩8,349 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,282 | ₩8,616 | ₩7,748 | ₩7,748 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,616 | ₩8,683 | ₩7,681 | ₩8,416 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,216 | ₩9,151 | ₩7,214 | ₩9,151 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,817 | ₩8,817 | ₩7,347 | ₩8,015 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,019 | ₩10,153 | ₩8,616 | ₩8,950 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,687 | ₩10,754 | ₩9,752 | ₩10,420 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,088 | ₩11,221 | ₩10,353 | ₩11,088 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,155 | ₩11,622 | ₩10,687 | ₩10,887 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,426 | ₩14,027 | ₩10,954 | ₩11,088 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,225 | ₩14,027 | ₩12,424 | ₩12,824 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,023 | ₩12,891 | ₩11,088 | ₩12,157 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,090 | ₩12,157 | ₩11,221 | ₩11,689 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,490 | ₩12,557 | ₩10,487 | ₩11,021 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,628 | ₩14,628 | ₩12,490 | ₩12,891 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,695 | ₩15,162 | ₩13,826 | ₩14,227 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,496 | ₩15,496 | ₩14,494 | ₩14,628 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,563 | ₩16,031 | ₩15,029 | ₩15,563 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,630 | ₩16,031 | ₩15,229 | ₩15,964 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,164 | ₩16,365 | ₩15,429 | ₩15,697 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,231 | ₩16,632 | ₩15,763 | ₩16,164 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,431 | ₩16,431 | ₩15,029 | ₩16,231 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,699 | ₩17,700 | ₩15,763 | ₩16,699 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,699 | ₩16,899 | ₩14,027 | ₩15,229 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,700 | ₩17,700 | ₩16,699 | ₩17,099 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,836 | ₩19,370 | ₩16,699 | ₩17,233 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,435 | ₩18,502 | ₩16,699 | ₩17,233 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,571 | ₩19,571 | ₩18,569 | ₩18,636 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,706 | ₩20,706 | ₩18,435 | ₩18,769 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,172 | ₩21,307 | ₩18,034 | ₩20,973 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,639 | ₩20,706 | ₩18,769 | ₩20,172 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,040 | ₩21,240 | ₩19,103 | ₩20,506 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,178 | ₩23,178 | ₩20,038 | ₩20,840 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,109 | ₩22,910 | ₩21,240 | ₩21,307 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,246 | ₩24,246 | ₩21,708 | ₩22,376 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,710 | ₩24,313 | ₩21,708 | ₩24,179 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,580 | ₩24,580 | ₩21,574 | ₩22,309 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,376 | ₩23,979 | ₩22,376 | ₩23,979 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,246 | ₩24,847 | ₩21,508 | ₩22,376 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,983 | ₩26,050 | ₩25,115 | ₩25,181 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,716 | ₩26,584 | ₩25,716 | ₩26,250 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,116 | ₩26,517 | ₩24,513 | ₩25,716 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,584 | ₩28,387 | ₩26,584 | ₩26,851 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,183 | ₩27,987 | ₩25,849 | ₩27,185 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,050 | ₩26,718 | ₩26,050 | ₩26,517 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,116 | ₩26,718 | ₩26,050 | ₩26,050 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,450 | ₩27,185 | ₩26,250 | ₩27,118 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,521 | ₩28,721 | ₩26,718 | ₩27,252 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,057 | ₩30,057 | ₩27,386 | ₩27,920 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,323 | ₩29,323 | ₩27,386 | ₩28,053 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,053 | ₩29,189 | ₩27,386 | ₩28,989 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,187 | ₩28,187 | ₩26,250 | ₩26,250 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,853 | ₩29,523 | ₩26,851 | ₩26,918 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,588 | ₩29,590 | ₩26,918 | ₩27,052 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,053 | ₩29,055 | ₩28,053 | ₩28,053 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,389 | ₩30,057 | ₩27,452 | ₩27,720 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,718 | ₩28,989 | ₩26,050 | ₩28,989 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,511 | ₩27,920 | ₩23,445 | ₩26,718 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,781 | ₩25,449 | ₩23,378 | ₩24,580 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,718 | ₩27,185 | ₩25,248 | ₩25,382 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,389 | ₩29,389 | ₩26,784 | ₩27,052 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,053 | ₩29,857 | ₩28,053 | ₩28,989 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,057 | ₩30,859 | ₩28,053 | ₩28,588 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,861 | ₩33,063 | ₩31,059 | ₩31,193 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,262 | ₩33,197 | ₩30,057 | ₩32,462 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,597 | ₩34,733 | ₩31,393 | ₩31,994 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,132 | ₩36,603 | ₩33,464 | ₩33,531 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,405 | ₩38,407 | ₩34,733 | ₩36,069 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,073 | ₩39,943 | ₩36,136 | ₩38,741 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,746 | ₩41,746 | ₩37,739 | ₩38,273 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,076 | ₩42,080 | ₩39,408 | ₩41,412 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,678 | ₩42,615 | ₩39,141 | ₩40,878 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,678 | ₩41,078 | ₩38,741 | ₩40,210 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,141 | ₩43,082 | ₩38,407 | ₩40,744 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,410 | ₩40,811 | ₩36,202 | ₩37,872 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,939 | ₩41,412 | ₩35,401 | ₩40,744 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,805 | ₩38,540 | ₩35,000 | ₩37,939 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,739 | ₩39,876 | ₩37,338 | ₩37,405 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,739 | ₩39,876 | ₩37,004 | ₩37,338 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,145 | ₩42,080 | ₩39,742 | ₩40,076 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,076 | ₩44,284 | ₩38,540 | ₩42,214 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,998 | ₩37,805 | ₩33,998 | ₩36,737 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,599 | ₩35,935 | ₩33,197 | ₩34,132 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,729 | ₩34,065 | ₩29,389 | ₩33,397 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,737 | ₩38,674 | ₩31,393 | ₩32,662 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,208 | ₩40,076 | ₩37,071 | ₩38,674 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,670 | ₩40,076 | ₩36,670 | ₩38,273 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,756 | ₩47,424 | ₩39,074 | ₩39,074 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,401 | ₩46,088 | ₩35,401 | ₩43,149 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,470 | ₩38,473 | ₩36,069 | ₩36,737 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,141 | ₩40,344 | ₩37,471 | ₩38,139 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,407 | ₩42,748 | ₩37,939 | ₩39,475 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,744 | ₩42,080 | ₩38,407 | ₩39,408 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,746 | ₩44,552 | ₩41,613 | ₩42,681 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,685 | ₩47,290 | ₩43,550 | ₩46,088 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,078 | ₩46,021 | ₩41,078 | ₩43,884 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,349 | ₩45,286 | ₩40,878 | ₩42,615 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,418 | ₩47,691 | ₩44,084 | ₩44,618 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,756 | ₩51,431 | ₩44,752 | ₩46,689 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,805 | ₩54,571 | ₩36,737 | ₩52,500 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,080 | ₩42,548 | ₩40,076 | ₩41,679 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,494 | ₩52,767 | ₩41,412 | ₩43,416 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,117 | ₩62,118 | ₩52,700 | ₩54,771 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,246 | ₩97,519 | ₩58,311 | ₩76,813 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,048 | ₩28,053 | ₩22,443 | ₩26,918 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,655 | ₩29,456 | ₩24,046 | ₩24,714 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,721 | ₩28,721 | ₩23,511 | ₩23,979 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,664 | ₩35,267 | ₩27,519 | ₩28,721 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,132 | ₩34,866 | ₩31,193 | ₩32,061 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,076 | ₩41,412 | ₩33,397 | ₩34,132 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,080 | ₩42,281 | ₩37,004 | ₩38,807 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,214 | ₩44,752 | ₩40,010 | ₩41,679 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,284 | ₩44,284 | ₩38,073 | ₩40,010 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,357 | ₩47,357 | ₩43,349 | ₩44,017 | -7.05% | 1.4만 |
|---|