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 | ₩4,219 | ₩4,406 | ₩3,940 | ₩3,952 | -6.33% | 46만 |
| 2026.10.08 | ₩4,179 | ₩4,940 | ₩3,845 | ₩4,539 | +8.63% | 1405.8만 |
| 2026.10.07 | ₩4,139 | ₩4,179 | ₩3,791 | ₩3,845 | -7.10% | 35.8만 |
| 2026.10.06 | ₩4,272 | ₩4,486 | ₩4,058 | ₩4,098 | -4.06% | 64만 |
| 2026.10.05 | ₩4,739 | ₩4,899 | ₩4,472 | ₩4,472 | -5.63% | 65.9만 |
| 2026.10.02 | ₩5,153 | ₩5,260 | ₩4,753 | ₩4,913 | -4.66% | 116만 |
| 2026.10.01 | ₩5,207 | ₩5,807 | ₩4,846 | ₩5,420 | +4.10% | 3489.8만 |
| 2026.09.30 | ₩4,646 | ₩4,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,232 |
| -8.91% |
| 54.9만 |
| 2026.09.29 | ₩5,207 | ₩5,287 | ₩4,806 | ₩4,899 | -5.90% | 148만 |
|---|
| 2026.09.28 | ₩5,300 | ₩6,208 | ₩4,592 | ₩5,086 | -4.03% | 3343.6만 |
|---|
| 2026.09.25 | ₩4,579 | ₩4,599 | ₩4,018 | ₩4,152 | -9.33% | 41만 |
|---|
| 2026.09.24 | ₩4,873 | ₩5,034 | ₩4,592 | ₩4,673 | -4.11% | 31.8만 |
|---|
| 2026.09.23 | ₩5,353 | ₩5,456 | ₩5,073 | ₩5,113 | -4.49% | 59.6만 |
|---|
| 2026.09.22 | ₩5,474 | ₩7,182 | ₩5,220 | ₩5,707 | +4.27% | 241.7만 |
|---|
| 2026.09.21 | ₩5,567 | ₩6,074 | ₩5,006 | ₩5,580 | +0.24% | 208.2만 |
|---|
| 2026.09.18 | ₩7,970 | ₩8,397 | ₩4,606 | ₩5,020 | -37.02% | 1585.2만 |
|---|
| 2026.09.17 | ₩8,985 | ₩9,011 | ₩5,380 | ₩6,194 | -31.05% | 717만 |
|---|
| 2026.09.16 | ₩5,387 | ₩16,434 | ₩5,340 | ₩8,104 | +50.43% | 1.9억 |
|---|
| 2026.09.15 | ₩1,195 | ₩5,140 | ₩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 | ₩1,248 | ₩1,149 | ₩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 | ₩1,268 | ₩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 | ₩1,388 | ₩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 | ₩1,244 | ₩1,375 | +6.19% | 12.1만 |
|---|
| 2026.09.01 | ₩1,255 | ₩1,362 | ₩1,228 | ₩1,322 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,172 | ₩1,402 | ₩1,099 | ₩1,286 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | ₩1,535 | ₩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 | ₩1,802 | ₩1,826 | ₩1,682 | ₩1,782 | -1.11% | 280.1만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,816 | ₩1,736 | ₩1,816 | +3.03% | 4.1만 |
|---|
| 2026.08.24 | ₩1,842 | ₩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 | ₩1,909 | ₩1,941 | ₩1,749 | ₩1,936 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,856 | ₩2,093 | ₩1,789 | ₩1,909 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,936 | ₩2,003 | ₩1,842 | ₩1,842 | -4.83% | 6.4만 |
|---|
| 2026.08.17 | ₩1,949 | ₩2,216 | ₩1,856 | ₩1,989 | +2.05% | 32.5만 |
|---|
| 2026.08.14 | ₩2,043 | ₩2,096 | ₩1,909 | ₩1,976 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,816 | ₩2,056 | ₩1,675 | ₩1,989 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,896 | ₩1,896 | ₩1,709 | ₩1,776 | -6.34% | 10.8만 |
|---|
| 2026.08.11 | ₩2,176 | ₩2,188 | ₩1,758 | ₩1,856 | -14.72% | 81.6만 |
|---|
| 2026.08.10 | ₩2,697 | ₩2,790 | ₩2,136 | ₩2,136 | -20.79% | 16.4만 |
|---|
| 2026.08.07 | ₩3,578 | ₩3,709 | ₩2,537 | ₩2,657 | -25.75% | 19.6만 |
|---|
| 2026.08.06 | ₩3,765 | ₩4,245 | ₩3,511 | ₩3,524 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,365 | ₩4,993 | ₩3,725 | ₩3,738 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,312 | ₩4,339 | ₩4,085 | ₩4,232 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,192 | ₩4,406 | ₩4,032 | ₩4,325 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,339 | ₩4,372 | ₩4,005 | ₩4,032 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,219 | ₩4,332 | ₩4,165 | ₩4,219 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,766 | ₩5,166 | ₩3,965 | ₩4,005 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,245 | ₩5,180 | ₩4,058 | ₩4,739 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,205 | ₩4,205 | ₩3,821 | ₩4,165 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,332 | ₩4,419 | ₩4,072 | ₩4,232 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,432 | ₩4,446 | ₩3,965 | ₩4,379 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,539 | ₩5,006 | ₩4,272 | ₩4,779 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,631 | ₩5,060 | ₩3,631 | ₩4,699 | +29.41% | 54.9만 |
|---|
| 2026.07.20 | ₩3,551 | ₩3,738 | ₩3,551 | ₩3,618 | +1.88% | 1만 |
|---|
| 2026.07.17 | ₩3,484 | ₩3,750 | ₩3,471 | ₩3,538 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,805 | ₩3,818 | ₩3,317 | ₩3,551 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,992 | ₩4,012 | ₩3,794 | ₩3,794 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,878 | ₩4,074 | ₩3,790 | ₩3,912 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,925 | ₩4,152 | ₩3,885 | ₩3,885 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,012 | ₩4,125 | ₩3,818 | ₩4,098 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,765 | ₩3,992 | ₩3,765 | ₩3,938 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,885 | ₩3,958 | ₩3,738 | ₩3,845 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,179 | ₩4,410 | ₩3,925 | ₩3,978 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,898 | ₩4,406 | ₩3,898 | ₩4,179 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,072 | ₩4,112 | ₩3,858 | ₩3,978 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,938 | ₩4,131 | ₩3,925 | ₩4,098 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,032 | ₩4,532 | ₩4,005 | ₩4,139 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,112 | ₩4,232 | ₩3,885 | ₩3,912 | -4.87% | 1.3만 |
|---|
| 2026.06.26 | ₩3,940 | ₩4,179 | ₩3,908 | ₩4,072 | +3.35% | 2.1만 |
|---|
| 2026.06.25 | ₩3,872 | ₩4,032 | ₩3,785 | ₩3,818 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,179 | ₩4,232 | ₩3,751 | ₩3,765 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,221 | ₩4,499 | ₩4,101 | ₩4,165 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,499 | ₩4,646 | ₩4,139 | ₩4,139 | -8.01% | 4만 |
|---|
| 2026.06.18 | ₩4,873 | ₩4,873 | ₩4,526 | ₩4,526 | -7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩4,973 | ₩5,166 | ₩4,846 | ₩4,940 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,886 | ₩5,033 | ₩4,779 | ₩4,926 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,686 | ₩4,993 | ₩4,659 | ₩4,993 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,833 | ₩5,060 | ₩4,539 | ₩4,646 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,993 | ₩5,086 | ₩4,806 | ₩4,966 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,886 | ₩5,040 | ₩4,713 | ₩4,993 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,407 | ₩5,600 | ₩4,753 | ₩4,846 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,794 | ₩5,794 | ₩5,247 | ₩5,367 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,580 | ₩5,874 | ₩5,073 | ₩5,807 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,674 | ₩5,874 | ₩5,407 | ₩5,727 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,594 | ₩5,994 | ₩5,407 | ₩5,861 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,940 | ₩5,927 | ₩4,846 | ₩5,674 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,512 | ₩5,207 | ₩4,272 | ₩5,140 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,980 | ₩5,180 | ₩4,566 | ₩4,566 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,247 | ₩5,580 | ₩4,566 | ₩4,966 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,993 | ₩5,085 | ₩4,058 | ₩4,219 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,220 | ₩5,674 | ₩4,486 | ₩5,100 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,542 | ₩6,809 | ₩5,407 | ₩5,540 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,009 | ₩7,142 | ₩6,141 | ₩7,142 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,685 | ₩15,419 | ₩6,809 | ₩8,611 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,611 | ₩12,816 | ₩8,611 | ₩11,214 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,941 | ₩14,618 | ₩5,741 | ₩11,615 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,540 | ₩6,208 | ₩5,540 | ₩5,607 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,540 | ₩6,275 | ₩5,340 | ₩6,275 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,276 | ₩8,010 | ₩6,074 | ₩6,475 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,941 | ₩6,008 | ₩4,673 | ₩5,273 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,741 | ₩6,208 | ₩5,674 | ₩6,141 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,941 | ₩6,275 | ₩5,540 | ₩5,607 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,408 | ₩6,408 | ₩5,273 | ₩5,874 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,809 | ₩7,142 | ₩6,141 | ₩6,208 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,076 | ₩7,142 | ₩6,875 | ₩6,875 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,142 | ₩7,343 | ₩6,942 | ₩6,942 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,343 | ₩7,610 | ₩7,209 | ₩7,209 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,209 | ₩7,676 | ₩7,076 | ₩7,343 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,476 | ₩7,810 | ₩6,942 | ₩7,209 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,344 | ₩8,344 | ₩7,343 | ₩7,676 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,144 | ₩8,477 | ₩7,476 | ₩8,344 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,811 | ₩9,145 | ₩8,277 | ₩8,678 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,278 | ₩9,345 | ₩8,678 | ₩9,078 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,011 | ₩9,612 | ₩8,744 | ₩9,412 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,811 | ₩9,345 | ₩8,678 | ₩8,945 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,479 | ₩9,479 | ₩8,678 | ₩8,811 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,812 | ₩9,879 | ₩9,145 | ₩9,612 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,011 | ₩10,213 | ₩8,678 | ₩9,812 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,810 | ₩11,014 | ₩7,810 | ₩9,879 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,479 | ₩10,146 | ₩8,678 | ₩9,612 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,543 | ₩8,544 | ₩6,875 | ₩8,010 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,079 | ₩10,613 | ₩7,610 | ₩8,010 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,010 | ₩8,210 | ₩6,408 | ₩7,076 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,943 | ₩9,011 | ₩7,543 | ₩8,411 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,942 | ₩8,811 | ₩6,942 | ₩8,477 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,742 | ₩7,276 | ₩6,742 | ₩6,875 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,142 | ₩7,476 | ₩6,675 | ₩6,809 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,408 | ₩7,343 | ₩6,341 | ₩7,142 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,742 | ₩7,676 | ₩6,408 | ₩6,408 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,875 | ₩7,276 | ₩6,608 | ₩6,675 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,543 | ₩7,543 | ₩6,675 | ₩6,742 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,144 | ₩8,210 | ₩7,343 | ₩7,409 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,743 | ₩8,344 | ₩7,476 | ₩8,344 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,277 | ₩8,611 | ₩7,743 | ₩7,743 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,611 | ₩8,678 | ₩7,676 | ₩8,411 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,210 | ₩9,145 | ₩7,209 | ₩9,145 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,811 | ₩8,811 | ₩7,343 | ₩8,010 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,013 | ₩10,146 | ₩8,611 | ₩8,945 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,680 | ₩10,747 | ₩9,746 | ₩10,413 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,081 | ₩11,214 | ₩10,346 | ₩11,081 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,147 | ₩11,615 | ₩10,680 | ₩10,880 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,417 | ₩14,018 | ₩10,947 | ₩11,081 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,217 | ₩14,018 | ₩12,416 | ₩12,816 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,015 | ₩12,883 | ₩11,081 | ₩12,149 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,082 | ₩12,149 | ₩11,214 | ₩11,681 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,482 | ₩12,549 | ₩10,480 | ₩11,014 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,618 | ₩14,618 | ₩12,482 | ₩12,883 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,685 | ₩15,152 | ₩13,817 | ₩14,218 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,486 | ₩15,486 | ₩14,485 | ₩14,618 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,553 | ₩16,020 | ₩15,019 | ₩15,553 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,620 | ₩16,020 | ₩15,219 | ₩15,953 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,154 | ₩16,354 | ₩15,419 | ₩15,686 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,220 | ₩16,621 | ₩15,753 | ₩16,154 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,421 | ₩16,421 | ₩15,019 | ₩16,220 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,688 | ₩17,689 | ₩15,753 | ₩16,688 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,688 | ₩16,888 | ₩14,018 | ₩15,219 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,689 | ₩17,689 | ₩16,688 | ₩17,088 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,824 | ₩19,358 | ₩16,688 | ₩17,222 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,423 | ₩18,490 | ₩16,688 | ₩17,222 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,558 | ₩19,558 | ₩18,557 | ₩18,623 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,693 | ₩20,693 | ₩18,423 | ₩18,757 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,159 | ₩21,293 | ₩18,023 | ₩20,960 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,626 | ₩20,693 | ₩18,757 | ₩20,159 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,026 | ₩21,227 | ₩19,091 | ₩20,492 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,162 | ₩23,162 | ₩20,025 | ₩20,826 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,094 | ₩22,895 | ₩21,227 | ₩21,293 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,230 | ₩24,230 | ₩21,694 | ₩22,361 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,695 | ₩24,297 | ₩21,694 | ₩24,164 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,564 | ₩24,564 | ₩21,560 | ₩22,295 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,361 | ₩23,963 | ₩22,361 | ₩23,963 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,230 | ₩24,831 | ₩21,494 | ₩22,361 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,966 | ₩26,033 | ₩25,098 | ₩25,165 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,699 | ₩26,567 | ₩25,699 | ₩26,233 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,099 | ₩26,500 | ₩24,497 | ₩25,699 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,567 | ₩28,369 | ₩26,567 | ₩26,834 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,166 | ₩27,968 | ₩25,832 | ₩27,167 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,033 | ₩26,700 | ₩26,033 | ₩26,500 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,099 | ₩26,700 | ₩26,033 | ₩26,033 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,433 | ₩27,167 | ₩26,233 | ₩27,101 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,502 | ₩28,703 | ₩26,700 | ₩27,234 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,038 | ₩30,038 | ₩27,368 | ₩27,902 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,303 | ₩29,303 | ₩27,368 | ₩28,035 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,035 | ₩29,170 | ₩27,368 | ₩28,970 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,169 | ₩28,169 | ₩26,233 | ₩26,233 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,835 | ₩29,504 | ₩26,834 | ₩26,900 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,569 | ₩29,570 | ₩26,900 | ₩27,034 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,035 | ₩29,036 | ₩28,035 | ₩28,035 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,370 | ₩30,038 | ₩27,434 | ₩27,701 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,700 | ₩28,970 | ₩26,033 | ₩28,970 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,496 | ₩27,902 | ₩23,429 | ₩26,700 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,764 | ₩25,432 | ₩23,363 | ₩24,564 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,700 | ₩27,167 | ₩25,232 | ₩25,365 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,370 | ₩29,370 | ₩26,767 | ₩27,034 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,035 | ₩29,837 | ₩28,035 | ₩28,970 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,038 | ₩30,839 | ₩28,035 | ₩28,569 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,840 | ₩33,041 | ₩31,039 | ₩31,172 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,240 | ₩33,175 | ₩30,038 | ₩32,441 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,576 | ₩34,710 | ₩31,373 | ₩31,973 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,110 | ₩36,579 | ₩33,442 | ₩33,509 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,380 | ₩38,382 | ₩34,710 | ₩36,045 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,048 | ₩39,917 | ₩36,112 | ₩38,715 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,719 | ₩41,719 | ₩37,714 | ₩38,248 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,050 | ₩42,053 | ₩39,383 | ₩41,385 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,651 | ₩42,587 | ₩39,116 | ₩40,851 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,651 | ₩41,052 | ₩38,715 | ₩40,184 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,116 | ₩43,054 | ₩38,382 | ₩40,718 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,384 | ₩40,785 | ₩36,179 | ₩37,848 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,914 | ₩41,385 | ₩35,378 | ₩40,718 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,781 | ₩38,515 | ₩34,977 | ₩37,914 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,714 | ₩39,850 | ₩37,314 | ₩37,380 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,714 | ₩39,850 | ₩36,980 | ₩37,314 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,118 | ₩42,053 | ₩39,717 | ₩40,050 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,050 | ₩44,256 | ₩38,515 | ₩42,186 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,976 | ₩37,781 | ₩33,976 | ₩36,713 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,577 | ₩35,912 | ₩33,175 | ₩34,110 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,708 | ₩34,043 | ₩29,370 | ₩33,375 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,713 | ₩38,649 | ₩31,373 | ₩32,641 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,183 | ₩40,050 | ₩37,047 | ₩38,649 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,646 | ₩40,050 | ₩36,646 | ₩38,248 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,725 | ₩47,393 | ₩39,049 | ₩39,049 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,378 | ₩46,058 | ₩35,378 | ₩43,121 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,446 | ₩38,448 | ₩36,045 | ₩36,713 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,116 | ₩40,317 | ₩37,447 | ₩38,115 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,382 | ₩42,720 | ₩37,914 | ₩39,450 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,718 | ₩42,053 | ₩38,382 | ₩39,383 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,719 | ₩44,523 | ₩41,586 | ₩42,654 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,656 | ₩47,259 | ₩43,521 | ₩46,058 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,052 | ₩45,991 | ₩41,052 | ₩43,855 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,321 | ₩45,257 | ₩40,851 | ₩42,587 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,389 | ₩47,660 | ₩44,055 | ₩44,589 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,725 | ₩51,398 | ₩44,723 | ₩46,659 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,781 | ₩54,535 | ₩36,713 | ₩52,466 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,053 | ₩42,520 | ₩40,050 | ₩41,652 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,462 | ₩52,733 | ₩41,385 | ₩43,388 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,077 | ₩62,078 | ₩52,666 | ₩54,735 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,208 | ₩97,456 | ₩58,273 | ₩76,763 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,031 | ₩28,035 | ₩22,428 | ₩26,900 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,636 | ₩29,437 | ₩24,030 | ₩24,698 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,703 | ₩28,703 | ₩23,496 | ₩23,963 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,642 | ₩35,244 | ₩27,501 | ₩28,703 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,110 | ₩34,844 | ₩31,172 | ₩32,040 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,050 | ₩41,385 | ₩33,375 | ₩34,110 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,053 | ₩42,253 | ₩36,980 | ₩38,782 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,186 | ₩44,723 | ₩39,984 | ₩41,652 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,256 | ₩44,256 | ₩38,048 | ₩39,984 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,326 | ₩47,326 | ₩43,321 | ₩43,989 | -7.05% | 1.4만 |
|---|