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 | ₩4,222 | ₩4,409 | ₩3,942 | ₩3,955 | -6.33% | 46만 |
| 2026.10.08 | ₩4,182 | ₩4,943 | ₩3,848 | ₩4,542 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,101 | — | — |
| 2026.10.02 | — | — | — | ₩4,916 | — | — |
| 2026.09.29 | — | — | — | ₩4,903 | — | — |
| 2026.09.28 | — | — | — | ₩5,090 | — | — |
| 2026.09.25 | — | — | — | ₩4,155 | — | — |
| 2026.09.24 | — | — | — | ₩4,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,117 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,711 | — | — |
|---|
| 2026.09.21 | ₩5,571 | ₩6,079 | ₩5,010 | ₩5,584 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,976 | ₩8,403 | ₩4,609 | ₩5,023 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,991 | ₩9,018 | ₩5,384 | ₩6,199 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,196 | ₩5,144 | ₩1,156 | ₩2,164 | +81.03% | 5306.6만 |
|---|
| 2026.09.11 | — | — | — | ₩1,202 | — | — |
|---|
| 2026.09.10 | ₩1,176 | ₩1,206 | ₩1,136 | ₩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 | — | — | — | ₩1,224 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,284 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩1,376 | — | — |
|---|
| 2026.09.01 | ₩1,256 | ₩1,363 | ₩1,229 | ₩1,323 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,173 | ₩1,403 | ₩1,100 | ₩1,287 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | — | — | — | ₩1,284 | — | — |
|---|
| 2026.08.27 | ₩1,603 | ₩1,710 | ₩1,563 | ₩1,563 | -2.50% | 23.8만 |
|---|
| 2026.08.26 | ₩1,804 | ₩1,828 | ₩1,683 | ₩1,784 | -1.11% | 254.2만 |
|---|
| 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 | ₩1,943 | ₩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 | ₩1,951 | ₩2,218 | ₩1,857 | ₩1,991 | +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 | ₩1,991 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,777 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,178 | ₩2,190 | ₩1,759 | ₩1,857 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,699 | ₩2,792 | ₩2,138 | ₩2,138 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,580 | ₩3,711 | ₩2,538 | ₩2,659 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,767 | ₩4,248 | ₩3,514 | ₩3,527 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,369 | ₩4,997 | ₩3,727 | ₩3,741 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,315 | ₩4,342 | ₩4,088 | ₩4,235 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,195 | ₩4,409 | ₩4,035 | ₩4,329 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,342 | ₩4,375 | ₩4,008 | ₩4,035 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,222 | ₩4,335 | ₩4,168 | ₩4,222 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,769 | ₩5,170 | ₩3,968 | ₩4,008 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,248 | ₩5,184 | ₩4,061 | ₩4,743 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,208 | ₩4,208 | ₩3,824 | ₩4,168 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,335 | ₩4,422 | ₩4,075 | ₩4,235 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,449 | ₩3,968 | ₩4,382 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,542 | ₩5,010 | ₩4,275 | ₩4,783 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,634 | ₩5,063 | ₩3,634 | ₩4,703 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,554 | ₩3,741 | ₩3,554 | ₩3,621 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,487 | ₩3,753 | ₩3,474 | ₩3,540 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,808 | ₩3,821 | ₩3,320 | ₩3,554 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,995 | ₩4,015 | ₩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 | ₩3,928 | ₩4,155 | ₩3,888 | ₩3,888 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,015 | ₩4,128 | ₩3,821 | ₩4,101 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,767 | ₩3,995 | ₩3,767 | ₩3,941 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,888 | ₩3,961 | ₩3,741 | ₩3,848 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,182 | ₩4,413 | ₩3,928 | ₩3,981 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,901 | ₩4,409 | ₩3,901 | ₩4,182 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,075 | ₩4,115 | ₩3,861 | ₩3,981 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,941 | ₩4,134 | ₩3,928 | ₩4,101 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,035 | ₩4,536 | ₩4,008 | ₩4,142 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,115 | ₩4,235 | ₩3,888 | ₩3,914 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,942 | ₩4,182 | ₩3,910 | ₩4,075 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,874 | ₩4,035 | ₩3,788 | ₩3,821 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,182 | ₩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 | ₩4,142 | ₩4,142 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,876 | ₩4,876 | ₩4,529 | ₩4,529 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,977 | ₩5,170 | ₩4,850 | ₩4,943 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,890 | ₩5,037 | ₩4,783 | ₩4,930 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,689 | ₩4,997 | ₩4,663 | ₩4,997 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,836 | ₩5,063 | ₩4,542 | ₩4,649 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,997 | ₩5,090 | ₩4,810 | ₩4,970 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,890 | ₩5,043 | ₩4,716 | ₩4,997 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,411 | ₩5,604 | ₩4,756 | ₩4,850 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,798 | ₩5,798 | ₩5,250 | ₩5,371 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,584 | ₩5,878 | ₩5,077 | ₩5,812 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,678 | ₩5,878 | ₩5,411 | ₩5,731 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,598 | ₩5,999 | ₩5,411 | ₩5,865 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,943 | ₩5,932 | ₩4,850 | ₩5,678 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,516 | ₩5,210 | ₩4,275 | ₩5,144 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,983 | ₩5,184 | ₩4,569 | ₩4,569 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,250 | ₩5,584 | ₩4,569 | ₩4,970 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,997 | ₩5,089 | ₩4,061 | ₩4,222 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,224 | ₩5,678 | ₩4,489 | ₩5,103 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,546 | ₩6,813 | ₩5,411 | ₩5,544 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,014 | ₩7,147 | ₩6,146 | ₩7,147 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,696 | ₩15,431 | ₩6,813 | ₩8,617 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,617 | ₩12,825 | ₩8,617 | ₩11,222 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,945 | ₩14,629 | ₩5,745 | ₩11,623 | +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 | ₩8,016 | ₩6,079 | ₩6,480 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,945 | ₩6,012 | ₩4,676 | ₩5,277 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,745 | ₩6,212 | ₩5,678 | ₩6,146 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,945 | ₩6,279 | ₩5,544 | ₩5,611 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,413 | ₩6,413 | ₩5,277 | ₩5,878 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,813 | ₩7,147 | ₩6,146 | ₩6,212 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,081 | ₩7,147 | ₩6,880 | ₩6,880 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,147 | ₩7,348 | ₩6,947 | ₩6,947 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,348 | ₩7,615 | ₩7,214 | ₩7,214 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,214 | ₩7,682 | ₩7,081 | ₩7,348 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,481 | ₩7,815 | ₩6,947 | ₩7,214 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,350 | ₩8,350 | ₩7,348 | ₩7,682 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,149 | ₩8,483 | ₩7,481 | ₩8,350 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,817 | ₩9,151 | ₩8,283 | ₩8,684 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,285 | ₩9,352 | ₩8,684 | ₩9,085 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,018 | ₩9,619 | ₩8,751 | ₩9,419 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,817 | ₩9,352 | ₩8,684 | ₩8,951 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,485 | ₩9,485 | ₩8,684 | ₩8,817 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,819 | ₩9,886 | ₩9,151 | ₩9,619 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,018 | ₩10,220 | ₩8,684 | ₩9,819 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,815 | ₩11,022 | ₩7,815 | ₩9,886 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,485 | ₩10,153 | ₩8,684 | ₩9,619 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,548 | ₩8,550 | ₩6,880 | ₩8,016 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,087 | ₩10,621 | ₩7,615 | ₩8,016 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,016 | ₩8,216 | ₩6,413 | ₩7,081 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,949 | ₩9,018 | ₩7,548 | ₩8,417 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,947 | ₩8,817 | ₩6,947 | ₩8,483 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,747 | ₩7,281 | ₩6,747 | ₩6,880 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,147 | ₩7,481 | ₩6,680 | ₩6,813 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,413 | ₩7,348 | ₩6,346 | ₩7,147 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,747 | ₩7,682 | ₩6,413 | ₩6,413 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,880 | ₩7,281 | ₩6,613 | ₩6,680 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,548 | ₩7,548 | ₩6,680 | ₩6,747 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,149 | ₩8,216 | ₩7,348 | ₩7,415 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,749 | ₩8,350 | ₩7,481 | ₩8,350 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,283 | ₩8,617 | ₩7,749 | ₩7,749 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,617 | ₩8,684 | ₩7,682 | ₩8,417 | -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 | ₩7,348 | ₩8,016 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,020 | ₩10,153 | ₩8,617 | ₩8,951 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,688 | ₩10,755 | ₩9,753 | ₩10,421 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,089 | ₩11,222 | ₩10,354 | ₩11,089 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,155 | ₩11,623 | ₩10,688 | ₩10,888 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,427 | ₩14,028 | ₩10,955 | ₩11,089 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,226 | ₩14,028 | ₩12,425 | ₩12,825 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,024 | ₩12,892 | ₩11,089 | ₩12,157 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,091 | ₩12,157 | ₩11,222 | ₩11,690 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,491 | ₩12,558 | ₩10,487 | ₩11,022 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,629 | ₩14,629 | ₩12,491 | ₩12,892 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,696 | ₩15,163 | ₩13,827 | ₩14,228 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,497 | ₩15,497 | ₩14,495 | ₩14,629 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,564 | ₩16,032 | ₩15,030 | ₩15,564 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,631 | ₩16,032 | ₩15,230 | ₩15,965 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,165 | ₩16,366 | ₩15,431 | ₩15,698 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,232 | ₩16,633 | ₩15,765 | ₩16,165 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,433 | ₩16,433 | ₩15,030 | ₩16,232 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,700 | ₩17,702 | ₩15,765 | ₩16,700 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,700 | ₩16,900 | ₩14,028 | ₩15,230 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,702 | ₩17,702 | ₩16,700 | ₩17,101 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,837 | ₩19,372 | ₩16,700 | ₩17,234 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,437 | ₩18,503 | ₩16,700 | ₩17,234 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,572 | ₩19,572 | ₩18,570 | ₩18,637 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,708 | ₩20,708 | ₩18,437 | ₩18,771 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,173 | ₩21,309 | ₩18,036 | ₩20,975 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,641 | ₩20,708 | ₩18,771 | ₩20,173 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,042 | ₩21,242 | ₩19,105 | ₩20,507 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,179 | ₩23,179 | ₩20,040 | ₩20,841 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,110 | ₩22,912 | ₩21,242 | ₩21,309 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,248 | ₩24,248 | ₩21,710 | ₩22,378 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,712 | ₩24,315 | ₩21,710 | ₩24,181 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,582 | ₩24,582 | ₩21,576 | ₩22,311 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,378 | ₩23,981 | ₩22,378 | ₩23,981 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,248 | ₩24,849 | ₩21,509 | ₩22,378 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,985 | ₩26,052 | ₩25,116 | ₩25,183 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,718 | ₩26,586 | ₩25,718 | ₩26,252 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,118 | ₩26,519 | ₩24,515 | ₩25,718 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,586 | ₩28,390 | ₩26,586 | ₩26,853 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,185 | ₩27,989 | ₩25,851 | ₩27,187 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,052 | ₩26,720 | ₩26,052 | ₩26,519 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,118 | ₩26,720 | ₩26,052 | ₩26,052 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,452 | ₩27,187 | ₩26,252 | ₩27,120 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,523 | ₩28,724 | ₩26,720 | ₩27,254 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,060 | ₩30,060 | ₩27,388 | ₩27,922 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,325 | ₩29,325 | ₩27,388 | ₩28,056 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,056 | ₩29,191 | ₩27,388 | ₩28,991 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,189 | ₩28,189 | ₩26,252 | ₩26,252 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,855 | ₩29,525 | ₩26,853 | ₩26,920 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,590 | ₩29,592 | ₩26,920 | ₩27,054 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,056 | ₩29,058 | ₩28,056 | ₩28,056 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,392 | ₩30,060 | ₩27,454 | ₩27,722 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,720 | ₩28,991 | ₩26,052 | ₩28,991 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,513 | ₩27,922 | ₩23,446 | ₩26,720 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,782 | ₩25,450 | ₩23,380 | ₩24,582 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,720 | ₩27,187 | ₩25,250 | ₩25,384 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,392 | ₩29,392 | ₩26,786 | ₩27,054 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,056 | ₩29,859 | ₩28,056 | ₩28,991 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,060 | ₩30,861 | ₩28,056 | ₩28,590 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,863 | ₩33,066 | ₩31,062 | ₩31,195 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,264 | ₩33,199 | ₩30,060 | ₩32,464 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,600 | ₩34,735 | ₩31,396 | ₩31,997 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,134 | ₩36,606 | ₩33,466 | ₩33,533 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,407 | ₩38,409 | ₩34,735 | ₩36,071 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,075 | ₩39,946 | ₩36,138 | ₩38,743 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,749 | ₩41,749 | ₩37,741 | ₩38,276 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,079 | ₩42,083 | ₩39,411 | ₩41,415 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,681 | ₩42,618 | ₩39,144 | ₩40,881 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,681 | ₩41,081 | ₩38,743 | ₩40,213 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,144 | ₩43,085 | ₩38,409 | ₩40,747 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,413 | ₩40,814 | ₩36,205 | ₩37,875 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,942 | ₩41,415 | ₩35,403 | ₩40,747 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,808 | ₩38,543 | ₩35,003 | ₩37,942 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,741 | ₩39,879 | ₩37,341 | ₩37,407 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,741 | ₩39,879 | ₩37,007 | ₩37,341 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,148 | ₩42,083 | ₩39,745 | ₩40,079 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,079 | ₩44,288 | ₩38,543 | ₩42,217 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩34,001 | ₩37,808 | ₩34,001 | ₩36,739 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,602 | ₩35,938 | ₩33,199 | ₩34,134 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,732 | ₩34,067 | ₩29,392 | ₩33,400 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,739 | ₩38,677 | ₩31,396 | ₩32,665 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,211 | ₩40,079 | ₩37,073 | ₩38,677 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,673 | ₩40,079 | ₩36,673 | ₩38,276 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,759 | ₩47,427 | ₩39,077 | ₩39,077 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,403 | ₩46,091 | ₩35,403 | ₩43,152 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,472 | ₩38,476 | ₩36,071 | ₩36,739 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,144 | ₩40,347 | ₩37,474 | ₩38,142 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,409 | ₩42,751 | ₩37,942 | ₩39,478 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,747 | ₩42,083 | ₩38,409 | ₩39,411 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,749 | ₩44,555 | ₩41,616 | ₩42,685 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,689 | ₩47,294 | ₩43,553 | ₩46,091 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,081 | ₩46,025 | ₩41,081 | ₩43,887 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,353 | ₩45,290 | ₩40,881 | ₩42,618 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,421 | ₩47,694 | ₩44,087 | ₩44,622 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,759 | ₩51,435 | ₩44,755 | ₩46,693 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,808 | ₩54,575 | ₩36,739 | ₩52,504 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,083 | ₩42,551 | ₩40,079 | ₩41,683 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,498 | ₩52,771 | ₩41,415 | ₩43,419 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,121 | ₩62,123 | ₩52,704 | ₩54,775 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,251 | ₩97,527 | ₩58,316 | ₩76,819 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,050 | ₩28,056 | ₩22,444 | ₩26,920 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,657 | ₩29,458 | ₩24,048 | ₩24,716 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,724 | ₩28,724 | ₩23,513 | ₩23,981 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,667 | ₩35,270 | ₩27,521 | ₩28,724 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,134 | ₩34,869 | ₩31,195 | ₩32,064 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,079 | ₩41,415 | ₩33,400 | ₩34,134 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,083 | ₩42,284 | ₩37,007 | ₩38,810 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,217 | ₩44,755 | ₩40,013 | ₩41,683 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,288 | ₩44,288 | ₩38,075 | ₩40,013 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,360 | ₩47,360 | ₩43,353 | ₩44,021 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,091 | ₩48,095 | ₩45,691 | ₩47,294 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,826 | ₩48,229 | ₩45,557 | ₩47,294 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,828 | ₩48,429 | ₩45,423 | ₩47,761 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,759 | ₩50,700 | ₩45,156 | ₩47,828 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,239 | ₩55,243 | ₩42,751 | ₩45,290 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,775 | ₩58,115 | ₩52,103 | ₩53,506 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,850 | ₩62,791 | ₩55,443 | ₩56,378 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,591 | ₩63,993 | ₩57,781 | ₩59,251 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,799 | ₩68,803 | ₩58,850 | ₩62,791 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,099 | ₩66,131 | ₩49,364 | ₩64,795 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,459 | ₩72,143 | ₩60,854 | ₩67,467 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,147 | ₩74,815 | ₩64,127 | ₩65,663 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,483 | ₩76,418 | ₩68,135 | ₩68,135 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,843 | ₩90,112 | ₩74,147 | ₩74,147 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,515 | ₩100,199 | ₩91,181 | ₩91,515 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,851 | ₩96,859 | ₩92,183 | ₩92,183 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,843 | ₩98,863 | ₩88,843 | ₩93,519 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,847 | ₩97,527 | ₩90,847 | ₩91,515 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,523 | ₩100,199 | ₩87,841 | ₩91,515 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,206 | ₩107,480 | ₩95,857 | ₩100,199 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,191 | ₩108,548 | ₩94,187 | ₩102,202 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,894 | ₩114,894 | ₩92,183 | ₩94,187 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,218 | ₩112,890 | ₩98,195 | ₩111,554 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,847 | ₩106,878 | ₩90,847 | ₩106,210 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,847 | ₩94,855 | ₩78,823 | ₩88,175 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,527 | ₩98,195 | ₩84,835 | ₩91,515 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,523 | ₩103,538 | ₩89,511 | ₩98,195 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,827 | ₩100,866 | ₩79,491 | ₩93,519 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,171 | ₩92,116 | ₩74,147 | ₩82,163 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,199 | ₩108,214 | ₩84,501 | ₩89,511 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,226 | ₩126,250 | ₩100,199 | ₩103,538 | -9.36% | 3.6만 |
|---|