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 | ₩4,224 | ₩4,411 | ₩3,944 | ₩3,956 | -6.33% | 46만 |
| 2026.10.08 | ₩4,183 | ₩4,945 | ₩3,849 | ₩4,544 | +8.63% | 1405.8만 |
| 2026.10.07 | ₩4,143 | ₩4,183 | ₩3,796 | ₩3,849 | -7.10% | 35.8만 |
| 2026.10.06 | ₩4,277 | ₩4,491 | ₩4,063 | ₩4,103 | -4.06% | 64만 |
| 2026.10.05 | ₩4,745 | ₩4,905 | ₩4,478 | ₩4,478 | -5.63% | 65.9만 |
| 2026.10.02 | ₩5,159 | ₩5,266 | ₩4,758 | ₩4,919 | -4.66% | 116만 |
| 2026.10.01 | ₩5,213 | ₩5,814 | ₩4,852 | ₩5,427 | +4.10% | 3489.8만 |
| 2026.09.30 | ₩4,651 | ₩4,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,237 |
| -8.91% |
| 54.9만 |
| 2026.09.29 | ₩5,213 | ₩5,293 | ₩4,812 | ₩4,905 | -5.90% | 148만 |
|---|
| 2026.09.28 | ₩5,306 | ₩6,215 | ₩4,598 | ₩5,092 | -4.03% | 3343.6만 |
|---|
| 2026.09.25 | ₩4,584 | ₩4,605 | ₩4,023 | ₩4,157 | -9.33% | 41만 |
|---|
| 2026.09.24 | ₩4,879 | ₩5,040 | ₩4,598 | ₩4,678 | -4.11% | 31.8만 |
|---|
| 2026.09.23 | ₩5,360 | ₩5,463 | ₩5,079 | ₩5,119 | -4.49% | 59.6만 |
|---|
| 2026.09.22 | ₩5,480 | ₩7,191 | ₩5,226 | ₩5,714 | +4.27% | 241.7만 |
|---|
| 2026.09.21 | ₩5,574 | ₩6,081 | ₩5,012 | ₩5,587 | +0.24% | 208.2만 |
|---|
| 2026.09.18 | ₩7,979 | ₩8,407 | ₩4,611 | ₩5,026 | -37.02% | 1585.2만 |
|---|
| 2026.09.17 | ₩8,995 | ₩9,022 | ₩5,386 | ₩6,202 | -31.05% | 717만 |
|---|
| 2026.09.16 | ₩5,393 | ₩16,453 | ₩5,346 | ₩8,113 | +50.43% | 1.9억 |
|---|
| 2026.09.15 | ₩1,196 | ₩5,146 | ₩1,156 | ₩2,165 | +81.01% | 6506.1만 |
|---|
| 2026.09.14 | ₩1,176 | ₩1,203 | ₩1,149 | ₩1,156 | -1.70% | 5.5만 |
|---|
| 2026.09.11 | ₩1,212 | ₩1,250 | ₩1,151 | ₩1,203 | -0.77% | 8.8만 |
|---|
| 2026.09.10 | ₩1,176 | ₩1,207 | ₩1,136 | ₩1,192 | +1.36% | 8만 |
|---|
| 2026.09.09 | ₩1,164 | ₩1,270 | ₩1,137 | ₩1,137 | -2.30% | 14.9만 |
|---|
| 2026.09.08 | ₩1,223 | ₩1,228 | ₩1,140 | ₩1,164 | -4.81% | 13.6만 |
|---|
| 2026.09.04 | ₩1,303 | ₩1,390 | ₩1,223 | ₩1,224 | -6.05% | 31.2만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,377 | ₩1,271 | ₩1,284 | -5.78% | 5.2만 |
|---|
| 2026.09.02 | ₩1,296 | ₩1,403 | ₩1,246 | ₩1,377 | +6.19% | 12.1만 |
|---|
| 2026.09.01 | ₩1,256 | ₩1,363 | ₩1,230 | ₩1,323 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,174 | ₩1,403 | ₩1,100 | ₩1,287 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | ₩1,537 | ₩1,564 | ₩1,283 | ₩1,284 | -16.43% | 12.8만 |
|---|
| 2026.08.27 | ₩1,604 | ₩1,711 | ₩1,550 | ₩1,564 | -2.50% | 28.4만 |
|---|
| 2026.08.26 | ₩1,804 | ₩1,828 | ₩1,684 | ₩1,784 | -1.11% | 280.1만 |
|---|
| 2026.08.25 | ₩1,764 | ₩1,818 | ₩1,738 | ₩1,818 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,844 | ₩1,858 | ₩1,738 | ₩1,738 | -5.80% | 3.5만 |
|---|
| 2026.08.21 | ₩1,914 | ₩2,018 | ₩1,818 | ₩1,831 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,911 | ₩1,943 | ₩1,751 | ₩1,938 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,858 | ₩2,096 | ₩1,791 | ₩1,911 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,938 | ₩2,005 | ₩1,844 | ₩1,844 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,951 | ₩2,219 | ₩1,858 | ₩1,992 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,045 | ₩2,098 | ₩1,911 | ₩1,978 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,818 | ₩2,058 | ₩1,677 | ₩1,992 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,898 | ₩1,898 | ₩1,711 | ₩1,778 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,179 | ₩2,191 | ₩1,760 | ₩1,858 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,700 | ₩2,793 | ₩2,139 | ₩2,139 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,582 | ₩3,713 | ₩2,540 | ₩2,660 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,769 | ₩4,250 | ₩3,515 | ₩3,529 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,371 | ₩4,999 | ₩3,729 | ₩3,742 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,317 | ₩4,344 | ₩4,090 | ₩4,237 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,197 | ₩4,411 | ₩4,036 | ₩4,331 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,344 | ₩4,377 | ₩4,010 | ₩4,036 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,224 | ₩4,337 | ₩4,170 | ₩4,224 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,772 | ₩5,173 | ₩3,970 | ₩4,010 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,250 | ₩5,186 | ₩4,063 | ₩4,745 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,210 | ₩4,210 | ₩3,825 | ₩4,170 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,337 | ₩4,424 | ₩4,077 | ₩4,237 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,437 | ₩4,451 | ₩3,970 | ₩4,384 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,544 | ₩5,012 | ₩4,277 | ₩4,785 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,635 | ₩5,066 | ₩3,635 | ₩4,705 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,555 | ₩3,742 | ₩3,555 | ₩3,622 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,488 | ₩3,754 | ₩3,475 | ₩3,542 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,809 | ₩3,823 | ₩3,321 | ₩3,555 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,996 | ₩4,016 | ₩3,799 | ₩3,799 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,883 | ₩4,079 | ₩3,795 | ₩3,916 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,930 | ₩4,157 | ₩3,889 | ₩3,889 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,016 | ₩4,130 | ₩3,823 | ₩4,103 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,769 | ₩3,996 | ₩3,769 | ₩3,943 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,889 | ₩3,963 | ₩3,742 | ₩3,849 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,183 | ₩4,415 | ₩3,930 | ₩3,983 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,903 | ₩4,411 | ₩3,903 | ₩4,183 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,077 | ₩4,117 | ₩3,863 | ₩3,983 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,943 | ₩4,135 | ₩3,930 | ₩4,103 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,036 | ₩4,538 | ₩4,010 | ₩4,143 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,117 | ₩4,237 | ₩3,889 | ₩3,916 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,944 | ₩4,183 | ₩3,912 | ₩4,077 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,876 | ₩4,036 | ₩3,789 | ₩3,823 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,183 | ₩4,237 | ₩3,756 | ₩3,769 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,226 | ₩4,504 | ₩4,106 | ₩4,170 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,504 | ₩4,651 | ₩4,143 | ₩4,143 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,879 | ₩4,879 | ₩4,531 | ₩4,531 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,979 | ₩5,173 | ₩4,852 | ₩4,945 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,892 | ₩5,039 | ₩4,785 | ₩4,932 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,691 | ₩4,999 | ₩4,665 | ₩4,999 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,838 | ₩5,066 | ₩4,544 | ₩4,651 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,999 | ₩5,092 | ₩4,812 | ₩4,972 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,892 | ₩5,046 | ₩4,718 | ₩4,999 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,413 | ₩5,607 | ₩4,758 | ₩4,852 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,801 | ₩5,801 | ₩5,253 | ₩5,373 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,587 | ₩5,881 | ₩5,079 | ₩5,814 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,680 | ₩5,881 | ₩5,413 | ₩5,734 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,600 | ₩6,001 | ₩5,413 | ₩5,868 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,945 | ₩5,934 | ₩4,852 | ₩5,680 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,518 | ₩5,213 | ₩4,277 | ₩5,146 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,985 | ₩5,186 | ₩4,571 | ₩4,571 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,253 | ₩5,587 | ₩4,571 | ₩4,972 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,999 | ₩5,091 | ₩4,063 | ₩4,224 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,226 | ₩5,680 | ₩4,491 | ₩5,106 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,549 | ₩6,817 | ₩5,413 | ₩5,547 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,017 | ₩7,151 | ₩6,148 | ₩7,151 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,702 | ₩15,437 | ₩6,817 | ₩8,621 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,621 | ₩12,831 | ₩8,621 | ₩11,227 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,948 | ₩14,636 | ₩5,747 | ₩11,628 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,547 | ₩6,215 | ₩5,547 | ₩5,614 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,547 | ₩6,282 | ₩5,346 | ₩6,282 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,284 | ₩8,019 | ₩6,081 | ₩6,482 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,948 | ₩6,015 | ₩4,678 | ₩5,279 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,747 | ₩6,215 | ₩5,680 | ₩6,148 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,948 | ₩6,282 | ₩5,547 | ₩5,614 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,416 | ₩6,416 | ₩5,279 | ₩5,881 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,817 | ₩7,151 | ₩6,148 | ₩6,215 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,084 | ₩7,151 | ₩6,883 | ₩6,883 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,151 | ₩7,351 | ₩6,950 | ₩6,950 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,351 | ₩7,619 | ₩7,218 | ₩7,218 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,218 | ₩7,685 | ₩7,084 | ₩7,351 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,485 | ₩7,819 | ₩6,950 | ₩7,218 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,354 | ₩8,354 | ₩7,351 | ₩7,685 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,153 | ₩8,487 | ₩7,485 | ₩8,354 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,821 | ₩9,156 | ₩8,287 | ₩8,688 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,289 | ₩9,356 | ₩8,688 | ₩9,089 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,022 | ₩9,623 | ₩8,755 | ₩9,423 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,821 | ₩9,356 | ₩8,688 | ₩8,955 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,490 | ₩9,490 | ₩8,688 | ₩8,821 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,824 | ₩9,891 | ₩9,156 | ₩9,623 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,022 | ₩10,225 | ₩8,688 | ₩9,824 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,819 | ₩11,027 | ₩7,819 | ₩9,891 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,490 | ₩10,158 | ₩8,688 | ₩9,623 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,552 | ₩8,554 | ₩6,883 | ₩8,019 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,091 | ₩10,626 | ₩7,619 | ₩8,019 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,019 | ₩8,220 | ₩6,416 | ₩7,084 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,953 | ₩9,022 | ₩7,552 | ₩8,420 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,950 | ₩8,821 | ₩6,950 | ₩8,487 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,750 | ₩7,284 | ₩6,750 | ₩6,883 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,151 | ₩7,485 | ₩6,683 | ₩6,817 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,416 | ₩7,351 | ₩6,349 | ₩7,151 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,750 | ₩7,685 | ₩6,416 | ₩6,416 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,883 | ₩7,284 | ₩6,616 | ₩6,683 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,552 | ₩7,552 | ₩6,683 | ₩6,750 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,153 | ₩8,220 | ₩7,351 | ₩7,418 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,752 | ₩8,354 | ₩7,485 | ₩8,354 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,287 | ₩8,621 | ₩7,752 | ₩7,752 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,621 | ₩8,688 | ₩7,685 | ₩8,420 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,220 | ₩9,156 | ₩7,218 | ₩9,156 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,821 | ₩8,821 | ₩7,351 | ₩8,019 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,024 | ₩10,158 | ₩8,621 | ₩8,955 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,693 | ₩10,759 | ₩9,757 | ₩10,425 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,094 | ₩11,227 | ₩10,358 | ₩11,094 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,160 | ₩11,628 | ₩10,693 | ₩10,893 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,433 | ₩14,034 | ₩10,960 | ₩11,094 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,232 | ₩14,034 | ₩12,430 | ₩12,831 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,029 | ₩12,898 | ₩11,094 | ₩12,163 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,096 | ₩12,163 | ₩11,227 | ₩11,695 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,497 | ₩12,564 | ₩10,492 | ₩11,027 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,636 | ₩14,636 | ₩12,497 | ₩12,898 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,702 | ₩15,170 | ₩13,834 | ₩14,235 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,504 | ₩15,504 | ₩14,502 | ₩14,636 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,571 | ₩16,039 | ₩15,037 | ₩15,571 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,638 | ₩16,039 | ₩15,237 | ₩15,972 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,173 | ₩16,373 | ₩15,437 | ₩15,705 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,239 | ₩16,640 | ₩15,772 | ₩16,173 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,440 | ₩16,440 | ₩15,037 | ₩16,239 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,707 | ₩17,710 | ₩15,772 | ₩16,707 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,707 | ₩16,908 | ₩14,034 | ₩15,237 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,710 | ₩17,710 | ₩16,707 | ₩17,108 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,846 | ₩19,380 | ₩16,707 | ₩17,242 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,445 | ₩18,512 | ₩16,707 | ₩17,242 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,581 | ₩19,581 | ₩18,578 | ₩18,645 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,717 | ₩20,717 | ₩18,445 | ₩18,779 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,182 | ₩21,318 | ₩18,044 | ₩20,984 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,650 | ₩20,717 | ₩18,779 | ₩20,182 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,051 | ₩21,252 | ₩19,113 | ₩20,517 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,190 | ₩23,190 | ₩20,049 | ₩20,851 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,120 | ₩22,922 | ₩21,252 | ₩21,318 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,259 | ₩24,259 | ₩21,719 | ₩22,388 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,722 | ₩24,326 | ₩21,719 | ₩24,192 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,593 | ₩24,593 | ₩21,586 | ₩22,321 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,388 | ₩23,992 | ₩22,388 | ₩23,992 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,259 | ₩24,860 | ₩21,519 | ₩22,388 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,996 | ₩26,063 | ₩25,128 | ₩25,195 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,729 | ₩26,598 | ₩25,729 | ₩26,264 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,130 | ₩26,531 | ₩24,526 | ₩25,729 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,598 | ₩28,402 | ₩26,598 | ₩26,865 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,197 | ₩28,001 | ₩25,863 | ₩27,199 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,063 | ₩26,732 | ₩26,063 | ₩26,531 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,130 | ₩26,732 | ₩26,063 | ₩26,063 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,464 | ₩27,199 | ₩26,264 | ₩27,133 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,536 | ₩28,736 | ₩26,732 | ₩27,266 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,073 | ₩30,073 | ₩27,400 | ₩27,935 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,338 | ₩29,338 | ₩27,400 | ₩28,068 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,068 | ₩29,204 | ₩27,400 | ₩29,004 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,202 | ₩28,202 | ₩26,264 | ₩26,264 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,868 | ₩29,538 | ₩26,865 | ₩26,932 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,603 | ₩29,605 | ₩26,932 | ₩27,066 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,068 | ₩29,071 | ₩28,068 | ₩28,068 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,405 | ₩30,073 | ₩27,467 | ₩27,734 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,732 | ₩29,004 | ₩26,063 | ₩29,004 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,524 | ₩27,935 | ₩23,457 | ₩26,732 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,794 | ₩25,462 | ₩23,390 | ₩24,593 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,732 | ₩27,199 | ₩25,261 | ₩25,395 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,405 | ₩29,405 | ₩26,798 | ₩27,066 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,068 | ₩29,873 | ₩28,068 | ₩29,004 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,073 | ₩30,875 | ₩28,068 | ₩28,603 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,877 | ₩33,080 | ₩31,075 | ₩31,209 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,278 | ₩33,214 | ₩30,073 | ₩32,479 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,615 | ₩34,751 | ₩31,410 | ₩32,011 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,150 | ₩36,622 | ₩33,481 | ₩33,548 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,424 | ₩38,427 | ₩34,751 | ₩36,088 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,093 | ₩39,964 | ₩36,154 | ₩38,761 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,768 | ₩41,768 | ₩37,758 | ₩38,293 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,097 | ₩42,102 | ₩39,429 | ₩41,434 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,699 | ₩42,637 | ₩39,162 | ₩40,899 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,699 | ₩41,100 | ₩38,761 | ₩40,231 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,162 | ₩43,105 | ₩38,427 | ₩40,766 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,432 | ₩40,833 | ₩36,221 | ₩37,892 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,959 | ₩41,434 | ₩35,419 | ₩40,766 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,825 | ₩38,560 | ₩35,018 | ₩37,959 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,758 | ₩39,897 | ₩37,357 | ₩37,424 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,758 | ₩39,897 | ₩37,023 | ₩37,357 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,167 | ₩42,102 | ₩39,763 | ₩40,097 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,097 | ₩44,308 | ₩38,560 | ₩42,236 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩34,016 | ₩37,825 | ₩34,016 | ₩36,756 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,617 | ₩35,954 | ₩33,214 | ₩34,150 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,746 | ₩34,083 | ₩29,405 | ₩33,415 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,756 | ₩38,694 | ₩31,410 | ₩32,679 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,229 | ₩40,097 | ₩37,090 | ₩38,694 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,689 | ₩40,097 | ₩36,689 | ₩38,293 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,780 | ₩47,449 | ₩39,095 | ₩39,095 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,419 | ₩46,112 | ₩35,419 | ₩43,172 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,489 | ₩38,494 | ₩36,088 | ₩36,756 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,162 | ₩40,365 | ₩37,491 | ₩38,159 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,427 | ₩42,771 | ₩37,959 | ₩39,496 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,766 | ₩42,102 | ₩38,427 | ₩39,429 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,768 | ₩44,575 | ₩41,634 | ₩42,704 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,709 | ₩47,315 | ₩43,573 | ₩46,112 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,100 | ₩46,045 | ₩41,100 | ₩43,907 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,372 | ₩45,310 | ₩40,899 | ₩42,637 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,441 | ₩47,716 | ₩44,107 | ₩44,642 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,780 | ₩51,458 | ₩44,775 | ₩46,713 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,825 | ₩54,599 | ₩36,756 | ₩52,528 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,102 | ₩42,570 | ₩40,097 | ₩41,701 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,520 | ₩52,795 | ₩41,434 | ₩43,439 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,149 | ₩62,151 | ₩52,728 | ₩54,800 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,277 | ₩97,570 | ₩58,342 | ₩76,853 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,061 | ₩28,068 | ₩22,455 | ₩26,932 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,670 | ₩29,472 | ₩24,058 | ₩24,727 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,736 | ₩28,736 | ₩23,524 | ₩23,992 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,682 | ₩35,286 | ₩27,534 | ₩28,736 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,150 | ₩34,885 | ₩31,209 | ₩32,078 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,097 | ₩41,434 | ₩33,415 | ₩34,150 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,102 | ₩42,303 | ₩37,023 | ₩38,828 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,236 | ₩44,775 | ₩40,031 | ₩41,701 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,308 | ₩44,308 | ₩38,093 | ₩40,031 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,382 | ₩47,382 | ₩43,372 | ₩44,040 | -7.05% | 1.4만 |
|---|