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 | ₩4,404 | ₩3,939 | ₩3,951 | -6.33% | 46만 |
| 2026.10.08 | ₩4,178 | ₩4,938 | ₩3,844 | ₩4,538 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,097 | — | — |
| 2026.10.02 | — | — | — | ₩4,912 | — | — |
| 2026.09.29 | — | — | — | ₩4,898 | — | — |
| 2026.09.28 | — | — | — | ₩5,085 | — | — |
| 2026.09.25 | — | — | — | ₩4,151 | — | — |
| 2026.09.24 | — | — | — | ₩4,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,112 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,706 | — | — |
|---|
| 2026.09.21 | ₩5,566 | ₩6,073 | ₩5,005 | ₩5,579 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,968 | ₩8,395 | ₩4,605 | ₩5,018 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,982 | ₩9,009 | ₩5,379 | ₩6,193 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,194 | ₩5,139 | ₩1,155 | ₩2,162 | +81.03% | 5306.6만 |
|---|
| 2026.09.11 | — | — | — | ₩1,201 | — | — |
|---|
| 2026.09.10 | ₩1,175 | ₩1,205 | ₩1,134 | ₩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 | ₩1,138 | ₩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 | ₩1,361 | ₩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 | — | — | — | ₩1,283 | — | — |
|---|
| 2026.08.27 | ₩1,602 | ₩1,708 | ₩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 | ₩1,815 | ₩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 | ₩1,829 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,909 | ₩1,941 | ₩1,748 | ₩1,935 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,855 | ₩2,093 | ₩1,788 | ₩1,909 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,935 | ₩2,002 | ₩1,842 | ₩1,842 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,949 | ₩2,216 | ₩1,855 | ₩1,989 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,042 | ₩2,095 | ₩1,909 | ₩1,975 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,815 | ₩2,055 | ₩1,675 | ₩1,989 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,895 | ₩1,895 | ₩1,708 | ₩1,775 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,176 | ₩2,188 | ₩1,758 | ₩1,855 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,696 | ₩2,790 | ₩2,136 | ₩2,136 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,577 | ₩3,708 | ₩2,536 | ₩2,656 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,764 | ₩4,244 | ₩3,510 | ₩3,524 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,364 | ₩4,992 | ₩3,724 | ₩3,737 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,311 | ₩4,338 | ₩4,084 | ₩4,231 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,191 | ₩4,404 | ₩4,031 | ₩4,324 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,338 | ₩4,371 | ₩4,004 | ₩4,031 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,218 | ₩4,331 | ₩4,164 | ₩4,218 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,765 | ₩5,165 | ₩3,964 | ₩4,004 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,244 | ₩5,179 | ₩4,057 | ₩4,738 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,204 | ₩4,204 | ₩3,820 | ₩4,164 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,331 | ₩4,418 | ₩4,071 | ₩4,231 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,431 | ₩4,445 | ₩3,964 | ₩4,378 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,538 | ₩5,005 | ₩4,271 | ₩4,778 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,630 | ₩5,058 | ₩3,630 | ₩4,698 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,550 | ₩3,737 | ₩3,550 | ₩3,617 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,484 | ₩3,749 | ₩3,470 | ₩3,537 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,804 | ₩3,817 | ₩3,317 | ₩3,550 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,991 | ₩4,011 | ₩3,793 | ₩3,793 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,877 | ₩4,073 | ₩3,789 | ₩3,911 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,924 | ₩4,151 | ₩3,884 | ₩3,884 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,011 | ₩4,124 | ₩3,817 | ₩4,097 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,764 | ₩3,991 | ₩3,764 | ₩3,937 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,884 | ₩3,957 | ₩3,737 | ₩3,844 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,178 | ₩4,408 | ₩3,924 | ₩3,977 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,897 | ₩4,404 | ₩3,897 | ₩4,178 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,071 | ₩4,111 | ₩3,857 | ₩3,977 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,937 | ₩4,130 | ₩3,924 | ₩4,097 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,031 | ₩4,531 | ₩4,004 | ₩4,138 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,111 | ₩4,231 | ₩3,884 | ₩3,911 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,939 | ₩4,178 | ₩3,907 | ₩4,071 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,871 | ₩4,031 | ₩3,784 | ₩3,817 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,178 | ₩4,231 | ₩3,750 | ₩3,764 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,220 | ₩4,498 | ₩4,100 | ₩4,164 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,498 | ₩4,645 | ₩4,138 | ₩4,138 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,872 | ₩4,872 | ₩4,525 | ₩4,525 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,972 | ₩5,165 | ₩4,845 | ₩4,938 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,885 | ₩5,032 | ₩4,778 | ₩4,925 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,685 | ₩4,992 | ₩4,658 | ₩4,992 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,832 | ₩5,058 | ₩4,538 | ₩4,645 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,992 | ₩5,085 | ₩4,805 | ₩4,965 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,885 | ₩5,038 | ₩4,711 | ₩4,992 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,405 | ₩5,599 | ₩4,751 | ₩4,845 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,793 | ₩5,793 | ₩5,245 | ₩5,365 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,579 | ₩5,873 | ₩5,072 | ₩5,806 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,672 | ₩5,873 | ₩5,405 | ₩5,726 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,592 | ₩5,993 | ₩5,405 | ₩5,859 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,938 | ₩5,926 | ₩4,845 | ₩5,672 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,511 | ₩5,205 | ₩4,271 | ₩5,139 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,978 | ₩5,179 | ₩4,565 | ₩4,565 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,245 | ₩5,579 | ₩4,565 | ₩4,965 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,992 | ₩5,084 | ₩4,057 | ₩4,218 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,672 | ₩4,485 | ₩5,099 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,540 | ₩6,807 | ₩5,405 | ₩5,539 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,007 | ₩7,141 | ₩6,140 | ₩7,141 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,682 | ₩15,416 | ₩6,807 | ₩8,609 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,609 | ₩12,813 | ₩8,609 | ₩11,211 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,939 | ₩14,615 | ₩5,739 | ₩11,612 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,539 | ₩6,206 | ₩5,539 | ₩5,606 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,539 | ₩6,273 | ₩5,339 | ₩6,273 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,274 | ₩8,008 | ₩6,073 | ₩6,473 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,939 | ₩6,006 | ₩4,671 | ₩5,272 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,739 | ₩6,206 | ₩5,672 | ₩6,140 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,939 | ₩6,273 | ₩5,539 | ₩5,606 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,407 | ₩6,407 | ₩5,272 | ₩5,873 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,807 | ₩7,141 | ₩6,140 | ₩6,206 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,074 | ₩7,141 | ₩6,874 | ₩6,874 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,141 | ₩7,341 | ₩6,940 | ₩6,940 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,341 | ₩7,608 | ₩7,207 | ₩7,207 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,207 | ₩7,674 | ₩7,074 | ₩7,341 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,474 | ₩7,808 | ₩6,940 | ₩7,207 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,342 | ₩8,342 | ₩7,341 | ₩7,674 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,142 | ₩8,475 | ₩7,474 | ₩8,342 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,809 | ₩9,143 | ₩8,275 | ₩8,675 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,276 | ₩9,343 | ₩8,675 | ₩9,076 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,009 | ₩9,610 | ₩8,742 | ₩9,410 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,809 | ₩9,343 | ₩8,675 | ₩8,942 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,476 | ₩9,476 | ₩8,675 | ₩8,809 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,810 | ₩9,877 | ₩9,143 | ₩9,610 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,009 | ₩10,210 | ₩8,675 | ₩9,810 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,808 | ₩11,011 | ₩7,808 | ₩9,877 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,476 | ₩10,144 | ₩8,675 | ₩9,610 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,541 | ₩8,542 | ₩6,874 | ₩8,008 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,077 | ₩10,611 | ₩7,608 | ₩8,008 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,008 | ₩8,208 | ₩6,407 | ₩7,074 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,941 | ₩9,009 | ₩7,541 | ₩8,409 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,940 | ₩8,809 | ₩6,940 | ₩8,475 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,740 | ₩7,274 | ₩6,740 | ₩6,874 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,141 | ₩7,474 | ₩6,673 | ₩6,807 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,407 | ₩7,341 | ₩6,340 | ₩7,141 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,740 | ₩7,674 | ₩6,407 | ₩6,407 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,874 | ₩7,274 | ₩6,607 | ₩6,673 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,541 | ₩7,541 | ₩6,673 | ₩6,740 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,142 | ₩8,208 | ₩7,341 | ₩7,408 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,741 | ₩8,342 | ₩7,474 | ₩8,342 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,275 | ₩8,609 | ₩7,741 | ₩7,741 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,609 | ₩8,675 | ₩7,674 | ₩8,409 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,208 | ₩9,143 | ₩7,207 | ₩9,143 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,809 | ₩8,809 | ₩7,341 | ₩8,008 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,010 | ₩10,144 | ₩8,609 | ₩8,942 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,678 | ₩10,744 | ₩9,743 | ₩10,411 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,078 | ₩11,211 | ₩10,344 | ₩11,078 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,145 | ₩11,612 | ₩10,678 | ₩10,878 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,414 | ₩14,014 | ₩10,944 | ₩11,078 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,213 | ₩14,014 | ₩12,413 | ₩12,813 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,012 | ₩12,880 | ₩11,078 | ₩12,146 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,079 | ₩12,146 | ₩11,211 | ₩11,679 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,479 | ₩12,546 | ₩10,477 | ₩11,011 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,615 | ₩14,615 | ₩12,479 | ₩12,880 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,682 | ₩15,149 | ₩13,814 | ₩14,214 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,482 | ₩15,482 | ₩14,481 | ₩14,615 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,549 | ₩16,016 | ₩15,015 | ₩15,549 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,616 | ₩16,016 | ₩15,215 | ₩15,950 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,150 | ₩16,350 | ₩15,416 | ₩15,683 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,216 | ₩16,617 | ₩15,749 | ₩16,150 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,417 | ₩16,417 | ₩15,015 | ₩16,216 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,684 | ₩17,685 | ₩15,749 | ₩16,684 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,684 | ₩16,884 | ₩14,014 | ₩15,215 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,685 | ₩17,685 | ₩16,684 | ₩17,084 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,819 | ₩19,353 | ₩16,684 | ₩17,218 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,419 | ₩18,485 | ₩16,684 | ₩17,218 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,553 | ₩19,553 | ₩18,552 | ₩18,619 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,688 | ₩20,688 | ₩18,419 | ₩18,752 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,154 | ₩21,288 | ₩18,018 | ₩20,955 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,621 | ₩20,688 | ₩18,752 | ₩20,154 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,021 | ₩21,222 | ₩19,086 | ₩20,487 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,157 | ₩23,157 | ₩20,020 | ₩20,821 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,089 | ₩22,890 | ₩21,222 | ₩21,288 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,225 | ₩24,225 | ₩21,689 | ₩22,356 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,690 | ₩24,291 | ₩21,689 | ₩24,158 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,558 | ₩24,558 | ₩21,555 | ₩22,289 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,356 | ₩23,958 | ₩22,356 | ₩23,958 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,225 | ₩24,825 | ₩21,489 | ₩22,356 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,960 | ₩26,026 | ₩25,092 | ₩25,159 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,693 | ₩26,560 | ₩25,693 | ₩26,227 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,093 | ₩26,494 | ₩24,492 | ₩25,693 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,560 | ₩28,362 | ₩26,560 | ₩26,827 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,160 | ₩27,962 | ₩25,826 | ₩27,161 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,026 | ₩26,694 | ₩26,026 | ₩26,494 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,093 | ₩26,694 | ₩26,026 | ₩26,026 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,427 | ₩27,161 | ₩26,227 | ₩27,094 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,496 | ₩28,696 | ₩26,694 | ₩27,228 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,031 | ₩30,031 | ₩27,361 | ₩27,895 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,296 | ₩29,296 | ₩27,361 | ₩28,028 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,028 | ₩29,163 | ₩27,361 | ₩28,963 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,162 | ₩28,162 | ₩26,227 | ₩26,227 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,828 | ₩29,497 | ₩26,827 | ₩26,894 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,562 | ₩29,563 | ₩26,894 | ₩27,027 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,028 | ₩29,030 | ₩28,028 | ₩28,028 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,363 | ₩30,031 | ₩27,428 | ₩27,695 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,694 | ₩28,963 | ₩26,026 | ₩28,963 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,491 | ₩27,895 | ₩23,424 | ₩26,694 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,758 | ₩25,426 | ₩23,357 | ₩24,558 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,694 | ₩27,161 | ₩25,226 | ₩25,359 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,363 | ₩29,363 | ₩26,761 | ₩27,027 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,028 | ₩29,830 | ₩28,028 | ₩28,963 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,031 | ₩30,831 | ₩28,028 | ₩28,562 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,832 | ₩33,034 | ₩31,032 | ₩31,165 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,233 | ₩33,167 | ₩30,031 | ₩32,433 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,567 | ₩34,702 | ₩31,365 | ₩31,966 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,101 | ₩36,571 | ₩33,434 | ₩33,501 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,371 | ₩38,372 | ₩34,702 | ₩36,037 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,039 | ₩39,907 | ₩36,103 | ₩38,706 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,709 | ₩41,709 | ₩37,705 | ₩38,239 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,041 | ₩42,043 | ₩39,373 | ₩41,375 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,641 | ₩42,577 | ₩39,106 | ₩40,842 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,641 | ₩41,042 | ₩38,706 | ₩40,174 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,106 | ₩43,044 | ₩38,372 | ₩40,708 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,374 | ₩40,775 | ₩36,170 | ₩37,838 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,905 | ₩41,375 | ₩35,369 | ₩40,708 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,772 | ₩38,506 | ₩34,969 | ₩37,905 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,705 | ₩39,840 | ₩37,305 | ₩37,371 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,705 | ₩39,840 | ₩36,971 | ₩37,305 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,108 | ₩42,043 | ₩39,707 | ₩40,041 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,041 | ₩44,245 | ₩38,506 | ₩42,176 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,968 | ₩37,772 | ₩33,968 | ₩36,704 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,568 | ₩35,903 | ₩33,167 | ₩34,101 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,700 | ₩34,035 | ₩29,363 | ₩33,367 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,704 | ₩38,639 | ₩31,365 | ₩32,633 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,173 | ₩40,041 | ₩37,038 | ₩38,639 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,637 | ₩40,041 | ₩36,637 | ₩38,239 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,714 | ₩47,381 | ₩39,040 | ₩39,040 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,369 | ₩46,047 | ₩35,369 | ₩43,110 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,437 | ₩38,439 | ₩36,037 | ₩36,704 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,106 | ₩40,308 | ₩37,438 | ₩38,105 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,372 | ₩42,710 | ₩37,905 | ₩39,440 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,708 | ₩42,043 | ₩38,372 | ₩39,373 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,709 | ₩44,512 | ₩41,576 | ₩42,643 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,645 | ₩47,248 | ₩43,511 | ₩46,047 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,042 | ₩45,980 | ₩41,042 | ₩43,845 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,311 | ₩45,246 | ₩40,842 | ₩42,577 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,378 | ₩47,648 | ₩44,045 | ₩44,579 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,714 | ₩51,386 | ₩44,712 | ₩46,647 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,772 | ₩54,522 | ₩36,704 | ₩52,453 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,043 | ₩42,510 | ₩40,041 | ₩41,642 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,450 | ₩52,720 | ₩41,375 | ₩43,377 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,062 | ₩62,063 | ₩52,654 | ₩54,722 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,193 | ₩97,432 | ₩58,259 | ₩76,745 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,025 | ₩28,028 | ₩22,423 | ₩26,894 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,629 | ₩29,430 | ₩24,024 | ₩24,692 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,696 | ₩28,696 | ₩23,491 | ₩23,958 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,634 | ₩35,236 | ₩27,495 | ₩28,696 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,101 | ₩34,835 | ₩31,165 | ₩32,033 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,041 | ₩41,375 | ₩33,367 | ₩34,101 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,043 | ₩42,243 | ₩36,971 | ₩38,773 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,176 | ₩44,712 | ₩39,974 | ₩41,642 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,245 | ₩44,245 | ₩38,039 | ₩39,974 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,315 | ₩47,315 | ₩43,311 | ₩43,978 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,047 | ₩48,049 | ₩45,646 | ₩47,248 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,781 | ₩48,182 | ₩45,513 | ₩47,248 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,782 | ₩48,383 | ₩45,379 | ₩47,715 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,714 | ₩50,651 | ₩45,113 | ₩47,782 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,187 | ₩55,189 | ₩42,710 | ₩45,246 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,722 | ₩58,059 | ₩52,053 | ₩53,454 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,793 | ₩62,730 | ₩55,390 | ₩56,324 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,530 | ₩63,932 | ₩57,725 | ₩59,193 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,735 | ₩68,737 | ₩58,793 | ₩62,730 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,051 | ₩66,067 | ₩49,317 | ₩64,732 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,398 | ₩72,073 | ₩60,795 | ₩67,402 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,075 | ₩74,743 | ₩64,065 | ₩65,600 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,410 | ₩76,344 | ₩68,069 | ₩68,069 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,757 | ₩90,025 | ₩74,075 | ₩74,075 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,426 | ₩100,102 | ₩91,093 | ₩91,426 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,761 | ₩96,765 | ₩92,094 | ₩92,094 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,757 | ₩98,767 | ₩88,757 | ₩93,428 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,759 | ₩97,432 | ₩90,759 | ₩91,426 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,430 | ₩100,102 | ₩87,756 | ₩91,426 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,106 | ₩107,376 | ₩95,764 | ₩100,102 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,098 | ₩108,444 | ₩94,096 | ₩102,104 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,783 | ₩114,783 | ₩92,094 | ₩94,096 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,112 | ₩112,781 | ₩98,100 | ₩111,447 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,759 | ₩106,775 | ₩90,759 | ₩106,108 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,759 | ₩94,763 | ₩78,747 | ₩88,090 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,432 | ₩98,100 | ₩84,753 | ₩91,426 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,430 | ₩103,438 | ₩89,424 | ₩98,100 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,749 | ₩100,769 | ₩79,414 | ₩93,428 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,088 | ₩92,027 | ₩74,075 | ₩82,083 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,102 | ₩108,110 | ₩84,419 | ₩89,424 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,116 | ₩126,128 | ₩100,102 | ₩103,438 | -9.36% | 3.6만 |
|---|