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 | ₩4,220 | ₩4,407 | ₩3,941 | ₩3,953 | -6.33% | 46만 |
| 2026.10.08 | ₩4,180 | ₩4,941 | ₩3,846 | ₩4,540 | +8.63% | 1405.8만 |
| 2026.10.07 | ₩4,140 | ₩4,180 | ₩3,792 | ₩3,846 | -7.10% | 35.8만 |
| 2026.10.06 | ₩4,273 | ₩4,487 | ₩4,060 | ₩4,100 | -4.06% | 64만 |
| 2026.10.05 | ₩4,741 | ₩4,901 | ₩4,474 | ₩4,474 | -5.63% | 65.9만 |
| 2026.10.02 | ₩5,155 | ₩5,261 | ₩4,754 | ₩4,914 | -4.66% | 116만 |
| 2026.10.01 | ₩5,208 | ₩5,809 | ₩4,847 | ₩5,422 | +4.10% | 3489.8만 |
| 2026.09.30 | ₩4,647 | ₩4,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,233 |
| -8.91% |
| 54.9만 |
| 2026.09.29 | ₩5,208 | ₩5,288 | ₩4,807 | ₩4,901 | -5.90% | 148만 |
|---|
| 2026.09.28 | ₩5,301 | ₩6,210 | ₩4,594 | ₩5,088 | -4.03% | 3343.6만 |
|---|
| 2026.09.25 | ₩4,580 | ₩4,600 | ₩4,019 | ₩4,153 | -9.33% | 41만 |
|---|
| 2026.09.24 | ₩4,874 | ₩5,036 | ₩4,594 | ₩4,674 | -4.11% | 31.8만 |
|---|
| 2026.09.23 | ₩5,355 | ₩5,458 | ₩5,074 | ₩5,115 | -4.49% | 59.6만 |
|---|
| 2026.09.22 | ₩5,475 | ₩7,184 | ₩5,221 | ₩5,709 | +4.27% | 241.7만 |
|---|
| 2026.09.21 | ₩5,569 | ₩6,076 | ₩5,008 | ₩5,582 | +0.24% | 208.2만 |
|---|
| 2026.09.18 | ₩7,972 | ₩8,400 | ₩4,607 | ₩5,021 | -37.02% | 1585.2만 |
|---|
| 2026.09.17 | ₩8,987 | ₩9,014 | ₩5,382 | ₩6,196 | -31.05% | 717만 |
|---|
| 2026.09.16 | ₩5,388 | ₩16,439 | ₩5,342 | ₩8,106 | +50.43% | 1.9억 |
|---|
| 2026.09.15 | ₩1,195 | ₩5,141 | ₩1,155 | ₩2,163 | +81.01% | 6506.1만 |
|---|
| 2026.09.14 | ₩1,175 | ₩1,202 | ₩1,148 | ₩1,155 | -1.70% | 5.5만 |
|---|
| 2026.09.11 | ₩1,211 | ₩1,249 | ₩1,150 | ₩1,202 | -0.77% | 8.8만 |
|---|
| 2026.09.10 | ₩1,175 | ₩1,206 | ₩1,135 | ₩1,191 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,163 | ₩1,269 | ₩1,136 | ₩1,136 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,222 | ₩1,227 | ₩1,139 | ₩1,163 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | ₩1,302 | ₩1,389 | ₩1,222 | ₩1,223 | -6.05% | 31.2만 |
|---|
| 2026.09.03 | ₩1,362 | ₩1,375 | ₩1,270 | ₩1,283 | -5.78% | 5.2만 |
|---|
| 2026.09.02 | ₩1,295 | ₩1,402 | ₩1,245 | ₩1,375 | +6.19% | 12.1만 |
|---|
| 2026.09.01 | ₩1,255 | ₩1,362 | ₩1,229 | ₩1,322 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,172 | ₩1,402 | ₩1,099 | ₩1,286 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | ₩1,536 | ₩1,562 | ₩1,282 | ₩1,283 | -16.43% | 12.8만 |
|---|
| 2026.08.27 | ₩1,602 | ₩1,709 | ₩1,549 | ₩1,562 | -2.50% | 28.4만 |
|---|
| 2026.08.26 | ₩1,803 | ₩1,827 | ₩1,683 | ₩1,783 | -1.11% | 280.1만 |
|---|
| 2026.08.25 | ₩1,763 | ₩1,816 | ₩1,736 | ₩1,816 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,843 | ₩1,856 | ₩1,736 | ₩1,736 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,912 | ₩2,016 | ₩1,816 | ₩1,829 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,910 | ₩1,942 | ₩1,749 | ₩1,936 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,856 | ₩2,094 | ₩1,789 | ₩1,910 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,936 | ₩2,003 | ₩1,843 | ₩1,843 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,950 | ₩2,217 | ₩1,856 | ₩1,990 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,043 | ₩2,097 | ₩1,910 | ₩1,976 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,816 | ₩2,056 | ₩1,676 | ₩1,990 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,896 | ₩1,896 | ₩1,709 | ₩1,776 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,177 | ₩2,189 | ₩1,759 | ₩1,856 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,697 | ₩2,791 | ₩2,137 | ₩2,137 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,579 | ₩3,710 | ₩2,537 | ₩2,657 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,766 | ₩4,247 | ₩3,512 | ₩3,525 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,367 | ₩4,994 | ₩3,726 | ₩3,739 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,313 | ₩4,340 | ₩4,086 | ₩4,233 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,193 | ₩4,407 | ₩4,033 | ₩4,327 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,340 | ₩4,373 | ₩4,006 | ₩4,033 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,220 | ₩4,333 | ₩4,166 | ₩4,220 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,767 | ₩5,168 | ₩3,966 | ₩4,006 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,247 | ₩5,181 | ₩4,060 | ₩4,741 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,206 | ₩4,206 | ₩3,822 | ₩4,166 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,333 | ₩4,420 | ₩4,073 | ₩4,233 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,433 | ₩4,447 | ₩3,966 | ₩4,380 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,540 | ₩5,008 | ₩4,273 | ₩4,781 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,632 | ₩5,061 | ₩3,632 | ₩4,701 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,552 | ₩3,739 | ₩3,552 | ₩3,619 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,485 | ₩3,751 | ₩3,472 | ₩3,539 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,806 | ₩3,819 | ₩3,318 | ₩3,552 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,993 | ₩4,013 | ₩3,795 | ₩3,795 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,879 | ₩4,076 | ₩3,791 | ₩3,913 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,926 | ₩4,153 | ₩3,886 | ₩3,886 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,013 | ₩4,126 | ₩3,819 | ₩4,100 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,766 | ₩3,993 | ₩3,766 | ₩3,939 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,886 | ₩3,959 | ₩3,739 | ₩3,846 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,180 | ₩4,411 | ₩3,926 | ₩3,979 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,899 | ₩4,407 | ₩3,899 | ₩4,180 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,073 | ₩4,113 | ₩3,859 | ₩3,979 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,939 | ₩4,132 | ₩3,926 | ₩4,100 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,033 | ₩4,534 | ₩4,006 | ₩4,140 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,113 | ₩4,233 | ₩3,886 | ₩3,913 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,941 | ₩4,180 | ₩3,909 | ₩4,073 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,873 | ₩4,033 | ₩3,786 | ₩3,819 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,180 | ₩4,233 | ₩3,752 | ₩3,766 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,222 | ₩4,500 | ₩4,102 | ₩4,166 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,500 | ₩4,647 | ₩4,140 | ₩4,140 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,874 | ₩4,874 | ₩4,527 | ₩4,527 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,974 | ₩5,168 | ₩4,847 | ₩4,941 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,887 | ₩5,034 | ₩4,781 | ₩4,928 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,687 | ₩4,994 | ₩4,660 | ₩4,994 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,834 | ₩5,061 | ₩4,540 | ₩4,647 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,994 | ₩5,088 | ₩4,807 | ₩4,968 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,887 | ₩5,041 | ₩4,714 | ₩4,994 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,408 | ₩5,602 | ₩4,754 | ₩4,847 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,796 | ₩5,796 | ₩5,248 | ₩5,368 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,582 | ₩5,876 | ₩5,074 | ₩5,809 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,675 | ₩5,876 | ₩5,408 | ₩5,729 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,595 | ₩5,996 | ₩5,408 | ₩5,862 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,941 | ₩5,929 | ₩4,847 | ₩5,675 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,514 | ₩5,208 | ₩4,273 | ₩5,141 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,981 | ₩5,181 | ₩4,567 | ₩4,567 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,248 | ₩5,582 | ₩4,567 | ₩4,968 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,994 | ₩5,086 | ₩4,060 | ₩4,220 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,221 | ₩5,675 | ₩4,487 | ₩5,101 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,543 | ₩6,810 | ₩5,408 | ₩5,542 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,011 | ₩7,144 | ₩6,143 | ₩7,144 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,689 | ₩15,424 | ₩6,810 | ₩8,613 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,613 | ₩12,820 | ₩8,613 | ₩11,217 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,942 | ₩14,622 | ₩5,742 | ₩11,618 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,542 | ₩6,210 | ₩5,542 | ₩5,609 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,542 | ₩6,276 | ₩5,342 | ₩6,276 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,278 | ₩8,012 | ₩6,076 | ₩6,477 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,942 | ₩6,009 | ₩4,674 | ₩5,275 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,742 | ₩6,210 | ₩5,675 | ₩6,143 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,942 | ₩6,276 | ₩5,542 | ₩5,609 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,410 | ₩6,410 | ₩5,275 | ₩5,876 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,810 | ₩7,144 | ₩6,143 | ₩6,210 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,078 | ₩7,144 | ₩6,877 | ₩6,877 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,144 | ₩7,345 | ₩6,944 | ₩6,944 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,345 | ₩7,612 | ₩7,211 | ₩7,211 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,211 | ₩7,678 | ₩7,078 | ₩7,345 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,478 | ₩7,812 | ₩6,944 | ₩7,211 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,346 | ₩8,346 | ₩7,345 | ₩7,678 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,146 | ₩8,480 | ₩7,478 | ₩8,346 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,814 | ₩9,147 | ₩8,279 | ₩8,680 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,281 | ₩9,348 | ₩8,680 | ₩9,081 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,014 | ₩9,615 | ₩8,747 | ₩9,414 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,814 | ₩9,348 | ₩8,680 | ₩8,947 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,481 | ₩9,481 | ₩8,680 | ₩8,814 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,815 | ₩9,882 | ₩9,147 | ₩9,615 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,014 | ₩10,216 | ₩8,680 | ₩9,815 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,812 | ₩11,017 | ₩7,812 | ₩9,882 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,481 | ₩10,149 | ₩8,680 | ₩9,615 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,545 | ₩8,546 | ₩6,877 | ₩8,012 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,082 | ₩10,616 | ₩7,612 | ₩8,012 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,012 | ₩8,213 | ₩6,410 | ₩7,078 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,946 | ₩9,014 | ₩7,545 | ₩8,413 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,944 | ₩8,814 | ₩6,944 | ₩8,480 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,744 | ₩7,278 | ₩6,744 | ₩6,877 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,144 | ₩7,478 | ₩6,677 | ₩6,810 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,410 | ₩7,345 | ₩6,343 | ₩7,144 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,744 | ₩7,678 | ₩6,410 | ₩6,410 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,877 | ₩7,278 | ₩6,610 | ₩6,677 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,545 | ₩7,545 | ₩6,677 | ₩6,744 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,146 | ₩8,213 | ₩7,345 | ₩7,411 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,745 | ₩8,346 | ₩7,478 | ₩8,346 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,279 | ₩8,613 | ₩7,745 | ₩7,745 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,613 | ₩8,680 | ₩7,678 | ₩8,413 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,213 | ₩9,147 | ₩7,211 | ₩9,147 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,814 | ₩8,814 | ₩7,345 | ₩8,012 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,015 | ₩10,149 | ₩8,613 | ₩8,947 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,683 | ₩10,750 | ₩9,748 | ₩10,416 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,084 | ₩11,217 | ₩10,349 | ₩11,084 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,150 | ₩11,618 | ₩10,683 | ₩10,883 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,421 | ₩14,021 | ₩10,950 | ₩11,084 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,220 | ₩14,021 | ₩12,419 | ₩12,820 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,018 | ₩12,886 | ₩11,084 | ₩12,152 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,085 | ₩12,152 | ₩11,217 | ₩11,685 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,486 | ₩12,553 | ₩10,483 | ₩11,017 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,622 | ₩14,622 | ₩12,486 | ₩12,886 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,689 | ₩15,157 | ₩13,821 | ₩14,222 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,490 | ₩15,490 | ₩14,489 | ₩14,622 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,557 | ₩16,025 | ₩15,023 | ₩15,557 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,624 | ₩16,025 | ₩15,223 | ₩15,958 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,158 | ₩16,358 | ₩15,424 | ₩15,691 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,225 | ₩16,625 | ₩15,757 | ₩16,158 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,425 | ₩16,425 | ₩15,023 | ₩16,225 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,692 | ₩17,694 | ₩15,757 | ₩16,692 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,692 | ₩16,893 | ₩14,021 | ₩15,223 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,694 | ₩17,694 | ₩16,692 | ₩17,093 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,829 | ₩19,363 | ₩16,692 | ₩17,226 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,428 | ₩18,495 | ₩16,692 | ₩17,226 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,563 | ₩19,563 | ₩18,562 | ₩18,629 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,698 | ₩20,698 | ₩18,428 | ₩18,762 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,164 | ₩21,299 | ₩18,028 | ₩20,965 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,632 | ₩20,698 | ₩18,762 | ₩20,164 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,032 | ₩21,233 | ₩19,096 | ₩20,498 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,169 | ₩23,169 | ₩20,031 | ₩20,832 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,101 | ₩22,902 | ₩21,233 | ₩21,299 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,237 | ₩24,237 | ₩21,700 | ₩22,368 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,701 | ₩24,304 | ₩21,700 | ₩24,170 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,571 | ₩24,571 | ₩21,566 | ₩22,301 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,368 | ₩23,970 | ₩22,368 | ₩23,970 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,237 | ₩24,838 | ₩21,500 | ₩22,368 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,973 | ₩26,040 | ₩25,105 | ₩25,172 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,706 | ₩26,574 | ₩25,706 | ₩26,240 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,107 | ₩26,507 | ₩24,504 | ₩25,706 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,574 | ₩28,377 | ₩26,574 | ₩26,841 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,173 | ₩27,976 | ₩25,840 | ₩27,175 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,040 | ₩26,708 | ₩26,040 | ₩26,507 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,107 | ₩26,708 | ₩26,040 | ₩26,040 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,441 | ₩27,175 | ₩26,240 | ₩27,108 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,510 | ₩28,711 | ₩26,708 | ₩27,242 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,046 | ₩30,046 | ₩27,375 | ₩27,909 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,312 | ₩29,312 | ₩27,375 | ₩28,043 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,043 | ₩29,178 | ₩27,375 | ₩28,978 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,177 | ₩28,177 | ₩26,240 | ₩26,240 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,843 | ₩29,512 | ₩26,841 | ₩26,908 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,577 | ₩29,579 | ₩26,908 | ₩27,041 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,043 | ₩29,045 | ₩28,043 | ₩28,043 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,378 | ₩30,046 | ₩27,442 | ₩27,709 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,708 | ₩28,978 | ₩26,040 | ₩28,978 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,503 | ₩27,909 | ₩23,436 | ₩26,708 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,771 | ₩25,439 | ₩23,369 | ₩24,571 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,708 | ₩27,175 | ₩25,239 | ₩25,372 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,378 | ₩29,378 | ₩26,774 | ₩27,041 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,043 | ₩29,846 | ₩28,043 | ₩28,978 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,046 | ₩30,847 | ₩28,043 | ₩28,577 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,849 | ₩33,051 | ₩31,048 | ₩31,181 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,249 | ₩33,184 | ₩30,046 | ₩32,450 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,585 | ₩34,720 | ₩31,381 | ₩31,982 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,119 | ₩36,589 | ₩33,451 | ₩33,518 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,391 | ₩38,392 | ₩34,720 | ₩36,055 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,058 | ₩39,928 | ₩36,122 | ₩38,726 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,731 | ₩41,731 | ₩37,724 | ₩38,259 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,061 | ₩42,064 | ₩39,394 | ₩41,397 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,662 | ₩42,599 | ₩39,127 | ₩40,863 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,662 | ₩41,063 | ₩38,726 | ₩40,195 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,127 | ₩43,066 | ₩38,392 | ₩40,729 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,395 | ₩40,796 | ₩36,189 | ₩37,858 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,925 | ₩41,397 | ₩35,388 | ₩40,729 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,791 | ₩38,526 | ₩34,987 | ₩37,925 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,724 | ₩39,861 | ₩37,324 | ₩37,391 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,724 | ₩39,861 | ₩36,990 | ₩37,324 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,130 | ₩42,064 | ₩39,728 | ₩40,061 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,061 | ₩44,268 | ₩38,526 | ₩42,198 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,985 | ₩37,791 | ₩33,985 | ₩36,723 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,586 | ₩35,922 | ₩33,184 | ₩34,119 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,717 | ₩34,052 | ₩29,378 | ₩33,385 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,723 | ₩38,659 | ₩31,381 | ₩32,650 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,193 | ₩40,061 | ₩37,057 | ₩38,659 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,656 | ₩40,061 | ₩36,656 | ₩38,259 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,738 | ₩47,406 | ₩39,060 | ₩39,060 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,388 | ₩46,071 | ₩35,388 | ₩43,133 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,456 | ₩38,459 | ₩36,055 | ₩36,723 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,127 | ₩40,328 | ₩37,457 | ₩38,125 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,392 | ₩42,732 | ₩37,925 | ₩39,460 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,729 | ₩42,064 | ₩38,392 | ₩39,394 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,731 | ₩44,535 | ₩41,597 | ₩42,665 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,668 | ₩47,272 | ₩43,533 | ₩46,071 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,063 | ₩46,004 | ₩41,063 | ₩43,867 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,333 | ₩45,269 | ₩40,863 | ₩42,599 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,401 | ₩47,673 | ₩44,068 | ₩44,602 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,738 | ₩51,412 | ₩44,735 | ₩46,672 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,791 | ₩54,550 | ₩36,723 | ₩52,480 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,064 | ₩42,532 | ₩40,061 | ₩41,664 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,476 | ₩52,748 | ₩41,397 | ₩43,400 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,094 | ₩62,095 | ₩52,681 | ₩54,751 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,224 | ₩97,483 | ₩58,289 | ₩76,784 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,038 | ₩28,043 | ₩22,434 | ₩26,908 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,644 | ₩29,445 | ₩24,037 | ₩24,705 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,711 | ₩28,711 | ₩23,503 | ₩23,970 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,652 | ₩35,254 | ₩27,509 | ₩28,711 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,119 | ₩34,853 | ₩31,181 | ₩32,049 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,061 | ₩41,397 | ₩33,385 | ₩34,119 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,064 | ₩42,265 | ₩36,990 | ₩38,793 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,198 | ₩44,735 | ₩39,995 | ₩41,664 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,268 | ₩44,268 | ₩38,058 | ₩39,995 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,339 | ₩47,339 | ₩43,333 | ₩44,001 | -7.05% | 1.4만 |
|---|