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 | ₩4,405 | ₩3,939 | ₩3,951 | -6.33% | 46만 |
| 2026.10.08 | ₩4,178 | ₩4,939 | ₩3,844 | ₩4,539 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,098 | — | — |
| 2026.10.02 | — | — | — | ₩4,912 | — | — |
| 2026.09.29 | — | — | — | ₩4,899 | — | — |
| 2026.09.28 | — | — | — | ₩5,086 | — | — |
| 2026.09.25 | — | — | — | ₩4,151 | — | — |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩5,113 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,707 | — | — |
|---|
| 2026.09.21 | ₩5,566 | ₩6,074 | ₩5,006 | ₩5,580 | +0.24% | 205.5만 |
|---|
| 2026.09.18 | ₩7,969 | ₩8,396 | ₩4,605 | ₩5,019 | -37.02% | 1573.4만 |
|---|
| 2026.09.17 | ₩8,984 | ₩9,010 | ₩5,380 | ₩6,194 | -31.05% | 717만 |
|---|
| 2026.09.15 | ₩1,195 | ₩5,139 | ₩1,155 | ₩2,163 | +81.03% | 5306.6만 |
|---|
| 2026.09.11 | — | — | — | ₩1,201 | — | — |
|---|
| 2026.09.10 | ₩1,175 | ₩1,205 | ₩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 | ₩1,221 | ₩1,227 | ₩1,139 | ₩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 | ₩1,362 | ₩1,228 | ₩1,322 | +5.32% | 13.8만 |
|---|
| 2026.08.31 | ₩1,172 | ₩1,402 | ₩1,099 | ₩1,285 | +9.68% | 782.2만 |
|---|
| 2026.08.28 | — | — | — | ₩1,283 | — | — |
|---|
| 2026.08.27 | ₩1,602 | ₩1,709 | ₩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 | ₩1,912 | ₩2,016 | ₩1,815 | ₩1,829 | -4.33% | 6.9만 |
|---|
| 2026.08.20 | ₩1,909 | ₩1,941 | ₩1,749 | ₩1,936 | +1.40% | 20.8만 |
|---|
| 2026.08.19 | ₩1,855 | ₩2,093 | ₩1,789 | ₩1,909 | +2.88% | 41.1만 |
|---|
| 2026.08.18 | ₩1,936 | ₩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 | ₩2,096 | ₩1,909 | ₩1,976 | -3.27% | 6.8만 |
|---|
| 2026.08.13 | ₩1,815 | ₩2,056 | ₩1,675 | ₩1,989 | +9.56% | 18만 |
|---|
| 2026.08.12 | ₩1,896 | ₩1,896 | ₩1,709 | ₩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 | ₩4,245 | ₩3,511 | ₩3,524 | -6.38% | 14.8만 |
|---|
| 2026.08.05 | ₩4,365 | ₩4,992 | ₩3,724 | ₩3,738 | -14.37% | 60.3만 |
|---|
| 2026.08.04 | ₩4,312 | ₩4,338 | ₩4,085 | ₩4,232 | -1.86% | 2.4만 |
|---|
| 2026.08.03 | ₩4,192 | ₩4,405 | ₩4,031 | ₩4,325 | +3.18% | 2.7만 |
|---|
| 2026.07.31 | ₩4,338 | ₩4,372 | ₩4,005 | ₩4,031 | -7.08% | 4.7만 |
|---|
| 2026.07.30 | ₩4,218 | ₩4,332 | ₩4,165 | ₩4,218 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩4,766 | ₩5,166 | ₩3,965 | ₩4,005 | -15.97% | 8만 |
|---|
| 2026.07.28 | ₩4,245 | ₩5,179 | ₩4,058 | ₩4,739 | +11.64% | 9.1만 |
|---|
| 2026.07.27 | ₩4,205 | ₩4,205 | ₩3,820 | ₩4,165 | -0.95% | 7.7천 |
|---|
| 2026.07.24 | ₩4,332 | ₩4,418 | ₩4,071 | ₩4,232 | -2.31% | 2.3만 |
|---|
| 2026.07.23 | ₩4,432 | ₩4,445 | ₩3,965 | ₩4,378 | -1.20% | 3.4만 |
|---|
| 2026.07.22 | ₩4,539 | ₩5,006 | ₩4,272 | ₩4,779 | +5.29% | 7만 |
|---|
| 2026.07.21 | ₩3,631 | ₩5,059 | ₩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 | ₩3,537 | +1.53% | 1.4만 |
|---|
| 2026.07.16 | ₩3,804 | ₩3,818 | ₩3,317 | ₩3,551 | -6.67% | 3.5만 |
|---|
| 2026.07.15 | ₩3,991 | ₩4,011 | ₩3,794 | ₩3,794 | -4.95% | 1.5만 |
|---|
| 2026.07.14 | ₩3,878 | ₩4,074 | ₩3,790 | ₩3,911 | +0.86% | 2.7만 |
|---|
| 2026.07.13 | ₩3,925 | ₩4,151 | ₩3,885 | ₩3,885 | -1.02% | 1.8만 |
|---|
| 2026.07.10 | ₩4,011 | ₩4,125 | ₩3,818 | ₩4,098 | +2.16% | 1.3만 |
|---|
| 2026.07.09 | ₩3,764 | ₩3,991 | ₩3,764 | ₩3,938 | +4.61% | 7.1천 |
|---|
| 2026.07.08 | ₩3,885 | ₩3,958 | ₩3,738 | ₩3,844 | -1.03% | 1.1만 |
|---|
| 2026.07.07 | ₩4,178 | ₩4,409 | ₩3,925 | ₩3,978 | -4.79% | 1.8만 |
|---|
| 2026.07.06 | ₩3,898 | ₩4,405 | ₩3,898 | ₩4,178 | +7.19% | 2.6만 |
|---|
| 2026.07.02 | ₩4,071 | ₩4,111 | ₩3,858 | ₩3,978 | -2.30% | 9.4천 |
|---|
| 2026.07.01 | ₩3,938 | ₩4,130 | ₩3,925 | ₩4,098 | +4.07% | 1.1만 |
|---|
| 2026.06.30 | ₩4,031 | ₩4,532 | ₩4,005 | ₩4,138 | +2.65% | 6만 |
|---|
| 2026.06.29 | ₩4,111 | ₩4,232 | ₩3,885 | ₩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 | ₩3,818 | -1.38% | 2.5만 |
|---|
| 2026.06.24 | ₩4,178 | ₩4,232 | ₩3,751 | ₩3,764 | -9.90% | 3만 |
|---|
| 2026.06.23 | ₩4,221 | ₩4,499 | ₩4,101 | ₩4,165 | -1.33% | 2.1만 |
|---|
| 2026.06.22 | ₩4,499 | ₩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 | ₩5,166 | ₩4,846 | ₩4,939 | -0.67% | 3.8만 |
|---|
| 2026.06.16 | ₩4,886 | ₩5,032 | ₩4,779 | ₩4,926 | +0.82% | 1.5만 |
|---|
| 2026.06.15 | ₩4,685 | ₩4,992 | ₩4,659 | ₩4,992 | +6.55% | 2.5만 |
|---|
| 2026.06.12 | ₩4,832 | ₩5,059 | ₩4,539 | ₩4,645 | -3.87% | 3.2만 |
|---|
| 2026.06.11 | ₩4,992 | ₩5,086 | ₩4,806 | ₩4,966 | -0.53% | 2.1만 |
|---|
| 2026.06.10 | ₩4,886 | ₩5,039 | ₩4,712 | ₩4,992 | +2.19% | 2.6만 |
|---|
| 2026.06.09 | ₩5,406 | ₩5,600 | ₩4,752 | ₩4,846 | -10.37% | 4.5만 |
|---|
| 2026.06.08 | ₩5,793 | ₩5,793 | ₩5,246 | ₩5,366 | -7.37% | 4만 |
|---|
| 2026.06.05 | ₩5,580 | ₩5,873 | ₩5,073 | ₩5,807 | +4.07% | 7.9만 |
|---|
| 2026.06.04 | ₩5,673 | ₩5,873 | ₩5,406 | ₩5,727 | +0.94% | 7.4만 |
|---|
| 2026.06.03 | ₩5,593 | ₩5,994 | ₩5,406 | ₩5,860 | +4.77% | 6만 |
|---|
| 2026.06.02 | ₩4,939 | ₩5,927 | ₩4,846 | ₩5,673 | +14.86% | 13.8만 |
|---|
| 2026.06.01 | ₩4,512 | ₩5,206 | ₩4,272 | ₩5,139 | +13.91% | 25.9만 |
|---|
| 2026.05.29 | ₩4,979 | ₩5,179 | ₩4,565 | ₩4,565 | -8.31% | 30.1만 |
|---|
| 2026.05.28 | ₩5,246 | ₩5,580 | ₩4,565 | ₩4,966 | -5.34% | 981.1만 |
|---|
| 2026.05.27 | ₩4,992 | ₩5,085 | ₩4,058 | ₩4,218 | -15.51% | 28.7만 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,673 | ₩4,485 | ₩5,099 | -2.30% | 30.6만 |
|---|
| 2026.05.22 | ₩6,541 | ₩6,808 | ₩5,406 | ₩5,540 | -15.31% | 26.8만 |
|---|
| 2026.05.21 | ₩7,008 | ₩7,142 | ₩6,140 | ₩7,142 | +1.90% | 37.2만 |
|---|
| 2026.05.20 | ₩14,684 | ₩15,418 | ₩6,808 | ₩8,610 | -41.36% | 258만 |
|---|
| 2026.05.19 | ₩8,610 | ₩12,815 | ₩8,610 | ₩11,213 | +30.23% | 156.4만 |
|---|
| 2026.05.18 | ₩5,940 | ₩14,617 | ₩5,740 | ₩11,613 | +95.51% | 1285만 |
|---|
| 2026.05.15 | ₩5,540 | ₩6,207 | ₩5,540 | ₩5,606 | +1.20% | 10.3만 |
|---|
| 2026.05.14 | ₩5,540 | ₩6,274 | ₩5,340 | ₩6,274 | +13.25% | 25만 |
|---|
| 2026.05.13 | ₩7,275 | ₩8,009 | ₩6,074 | ₩6,474 | -11.01% | 372.9만 |
|---|
| 2026.05.12 | ₩5,940 | ₩6,007 | ₩4,672 | ₩5,273 | -11.24% | 4.8만 |
|---|
| 2026.05.11 | ₩5,740 | ₩6,207 | ₩5,673 | ₩6,140 | +6.98% | 4.4만 |
|---|
| 2026.05.08 | ₩5,940 | ₩6,274 | ₩5,540 | ₩5,606 | -5.62% | 6.2만 |
|---|
| 2026.05.07 | ₩6,407 | ₩6,407 | ₩5,273 | ₩5,873 | -8.33% | 4.1만 |
|---|
| 2026.05.06 | ₩6,808 | ₩7,142 | ₩6,140 | ₩6,207 | -8.82% | 7.6만 |
|---|
| 2026.05.05 | ₩7,075 | ₩7,142 | ₩6,875 | ₩6,875 | -2.83% | 3.9만 |
|---|
| 2026.05.04 | ₩7,142 | ₩7,342 | ₩6,941 | ₩6,941 | -2.80% | 3.6만 |
|---|
| 2026.05.01 | ₩7,342 | ₩7,609 | ₩7,208 | ₩7,208 | -1.82% | 2.2만 |
|---|
| 2026.04.30 | ₩7,208 | ₩7,676 | ₩7,075 | ₩7,342 | +1.85% | 2.9만 |
|---|
| 2026.04.29 | ₩7,475 | ₩7,809 | ₩6,941 | ₩7,208 | -3.57% | 3.8만 |
|---|
| 2026.04.28 | ₩8,343 | ₩8,343 | ₩7,342 | ₩7,676 | -8.00% | 5.1만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,476 | ₩7,475 | ₩8,343 | +2.46% | 3.3만 |
|---|
| 2026.04.24 | ₩8,810 | ₩9,144 | ₩8,276 | ₩8,677 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,277 | ₩9,344 | ₩8,677 | ₩9,077 | -2.16% | 5.7만 |
|---|
| 2026.04.22 | ₩9,010 | ₩9,611 | ₩8,743 | ₩9,411 | +4.44% | 10.3만 |
|---|
| 2026.04.21 | ₩8,810 | ₩9,344 | ₩8,677 | ₩8,944 | +1.52% | 6.5만 |
|---|
| 2026.04.20 | ₩9,478 | ₩9,478 | ₩8,677 | ₩8,810 | -7.04% | 9.2만 |
|---|
| 2026.04.17 | ₩9,811 | ₩9,878 | ₩9,144 | ₩9,611 | -2.04% | 9.3만 |
|---|
| 2026.04.16 | ₩9,010 | ₩10,212 | ₩8,677 | ₩9,811 | +8.89% | 24만 |
|---|
| 2026.04.15 | ₩7,809 | ₩11,013 | ₩7,809 | ₩9,878 | +26.50% | 69.8만 |
|---|
| 2026.04.14 | ₩9,478 | ₩10,145 | ₩8,677 | ₩9,611 | +1.41% | 372.1만 |
|---|
| 2026.04.13 | ₩7,542 | ₩8,543 | ₩6,875 | ₩8,009 | +6.19% | 51.5만 |
|---|
| 2026.04.10 | ₩10,078 | ₩10,612 | ₩7,609 | ₩8,009 | -20.53% | 430.2만 |
|---|
| 2026.04.09 | ₩8,009 | ₩8,210 | ₩6,407 | ₩7,075 | -11.67% | 86.3만 |
|---|
| 2026.04.08 | ₩7,943 | ₩9,010 | ₩7,542 | ₩8,410 | +5.88% | 104.7만 |
|---|
| 2026.04.07 | ₩6,941 | ₩8,810 | ₩6,941 | ₩8,476 | +22.12% | 26만 |
|---|
| 2026.04.06 | ₩6,741 | ₩7,275 | ₩6,741 | ₩6,875 | +1.98% | 1.9만 |
|---|
| 2026.04.02 | ₩7,142 | ₩7,475 | ₩6,674 | ₩6,808 | -4.67% | 2.3만 |
|---|
| 2026.04.01 | ₩6,407 | ₩7,342 | ₩6,341 | ₩7,142 | +11.46% | 2.4만 |
|---|
| 2026.03.31 | ₩6,741 | ₩7,676 | ₩6,407 | ₩6,407 | -4.95% | 7.3만 |
|---|
| 2026.03.30 | ₩6,875 | ₩7,275 | ₩6,608 | ₩6,674 | -2.91% | 2.4만 |
|---|
| 2026.03.27 | ₩7,542 | ₩7,542 | ₩6,674 | ₩6,741 | -10.62% | 2.9만 |
|---|
| 2026.03.26 | ₩8,143 | ₩8,210 | ₩7,342 | ₩7,409 | -9.02% | 2.3만 |
|---|
| 2026.03.25 | ₩7,742 | ₩8,343 | ₩7,475 | ₩8,343 | +7.76% | 2.6만 |
|---|
| 2026.03.24 | ₩8,276 | ₩8,610 | ₩7,742 | ₩7,742 | -6.45% | 5.3만 |
|---|
| 2026.03.23 | ₩8,610 | ₩8,677 | ₩7,676 | ₩8,410 | -2.33% | 31.5만 |
|---|
| 2026.03.20 | ₩8,210 | ₩9,144 | ₩7,208 | ₩9,144 | +11.38% | 6.8만 |
|---|
| 2026.03.19 | ₩8,810 | ₩8,810 | ₩7,342 | ₩8,009 | -9.09% | 8.4만 |
|---|
| 2026.03.18 | ₩10,012 | ₩10,145 | ₩8,610 | ₩8,944 | -10.67% | 5.9만 |
|---|
| 2026.03.17 | ₩10,679 | ₩10,746 | ₩9,745 | ₩10,412 | -2.50% | 8.4만 |
|---|
| 2026.03.16 | ₩11,080 | ₩11,213 | ₩10,345 | ₩11,080 | 0.00% | 6.5만 |
|---|
| 2026.03.13 | ₩11,146 | ₩11,613 | ₩10,679 | ₩10,879 | -2.40% | 11.3만 |
|---|
| 2026.03.12 | ₩13,416 | ₩14,016 | ₩10,946 | ₩11,080 | -17.41% | 122.9만 |
|---|
| 2026.03.11 | ₩13,215 | ₩14,016 | ₩12,414 | ₩12,815 | -3.03% | 6.8만 |
|---|
| 2026.03.10 | ₩12,014 | ₩12,882 | ₩11,080 | ₩12,147 | +1.11% | 4.5만 |
|---|
| 2026.03.09 | ₩12,081 | ₩12,147 | ₩11,213 | ₩11,680 | -3.31% | 5만 |
|---|
| 2026.03.06 | ₩12,481 | ₩12,548 | ₩10,479 | ₩11,013 | -11.76% | 6.1만 |
|---|
| 2026.03.05 | ₩14,617 | ₩14,617 | ₩12,481 | ₩12,882 | -11.87% | 3.7만 |
|---|
| 2026.03.04 | ₩14,684 | ₩15,151 | ₩13,816 | ₩14,216 | -3.18% | 1.5만 |
|---|
| 2026.03.03 | ₩15,485 | ₩15,485 | ₩14,483 | ₩14,617 | -5.60% | 2만 |
|---|
| 2026.03.02 | ₩15,551 | ₩16,019 | ₩15,017 | ₩15,551 | 0.00% | 1.3만 |
|---|
| 2026.02.27 | ₩15,618 | ₩16,019 | ₩15,218 | ₩15,952 | +2.14% | 8천 |
|---|
| 2026.02.26 | ₩16,152 | ₩16,352 | ₩15,418 | ₩15,685 | -2.89% | 9.1천 |
|---|
| 2026.02.25 | ₩16,219 | ₩16,619 | ₩15,752 | ₩16,152 | -0.41% | 2.1만 |
|---|
| 2026.02.24 | ₩16,419 | ₩16,419 | ₩15,017 | ₩16,219 | -1.22% | 2.1만 |
|---|
| 2026.02.23 | ₩16,686 | ₩17,687 | ₩15,752 | ₩16,686 | 0.00% | 4.5만 |
|---|
| 2026.02.20 | ₩16,686 | ₩16,886 | ₩14,016 | ₩15,218 | -8.80% | 2.9만 |
|---|
| 2026.02.19 | ₩17,687 | ₩17,687 | ₩16,686 | ₩17,086 | -3.40% | 1.9만 |
|---|
| 2026.02.18 | ₩18,822 | ₩19,356 | ₩16,686 | ₩17,220 | -8.51% | 28.1만 |
|---|
| 2026.02.17 | ₩18,421 | ₩18,488 | ₩16,686 | ₩17,220 | -6.52% | 6.2천 |
|---|
| 2026.02.13 | ₩19,556 | ₩19,556 | ₩18,555 | ₩18,622 | -4.78% | 8.3천 |
|---|
| 2026.02.12 | ₩20,691 | ₩20,691 | ₩18,421 | ₩18,755 | -9.35% | 1.4만 |
|---|
| 2026.02.11 | ₩20,157 | ₩21,291 | ₩18,021 | ₩20,958 | +3.97% | 2.1만 |
|---|
| 2026.02.10 | ₩20,624 | ₩20,691 | ₩18,755 | ₩20,157 | -2.27% | 9.6천 |
|---|
| 2026.02.09 | ₩21,024 | ₩21,225 | ₩19,089 | ₩20,490 | -2.54% | 7.7천 |
|---|
| 2026.02.06 | ₩23,160 | ₩23,160 | ₩20,023 | ₩20,824 | -10.09% | 9.5천 |
|---|
| 2026.02.05 | ₩22,092 | ₩22,893 | ₩21,225 | ₩21,291 | -3.63% | 6.6천 |
|---|
| 2026.02.04 | ₩24,228 | ₩24,228 | ₩21,692 | ₩22,359 | -7.71% | 5.4천 |
|---|
| 2026.02.03 | ₩22,693 | ₩24,295 | ₩21,692 | ₩24,161 | +6.47% | 7.9천 |
|---|
| 2026.02.02 | ₩24,562 | ₩24,562 | ₩21,558 | ₩22,292 | -9.24% | 1.2만 |
|---|
| 2026.01.30 | ₩22,359 | ₩23,961 | ₩22,359 | ₩23,961 | +7.16% | 5.7천 |
|---|
| 2026.01.29 | ₩24,228 | ₩24,829 | ₩21,492 | ₩22,359 | -7.71% | 1.4만 |
|---|
| 2026.01.28 | ₩25,963 | ₩26,030 | ₩25,096 | ₩25,162 | -3.08% | 4.6천 |
|---|
| 2026.01.27 | ₩25,696 | ₩26,564 | ₩25,696 | ₩26,230 | +2.08% | 7.5천 |
|---|
| 2026.01.26 | ₩26,097 | ₩26,497 | ₩24,495 | ₩25,696 | -1.53% | 8.4천 |
|---|
| 2026.01.23 | ₩26,564 | ₩28,366 | ₩26,564 | ₩26,831 | +1.01% | 2.9천 |
|---|
| 2026.01.22 | ₩26,164 | ₩27,966 | ₩25,830 | ₩27,165 | +3.83% | 6.3천 |
|---|
| 2026.01.21 | ₩26,030 | ₩26,698 | ₩26,030 | ₩26,497 | +1.79% | 4.7천 |
|---|
| 2026.01.20 | ₩26,097 | ₩26,698 | ₩26,030 | ₩26,030 | -0.26% | 4.5천 |
|---|
| 2026.01.16 | ₩26,431 | ₩27,165 | ₩26,230 | ₩27,098 | +2.53% | 5.9천 |
|---|
| 2026.01.15 | ₩28,500 | ₩28,700 | ₩26,698 | ₩27,232 | -4.45% | 4.3천 |
|---|
| 2026.01.14 | ₩30,035 | ₩30,035 | ₩27,365 | ₩27,899 | -7.11% | 3.1천 |
|---|
| 2026.01.13 | ₩29,301 | ₩29,301 | ₩27,365 | ₩28,032 | -4.33% | 6천 |
|---|
| 2026.01.12 | ₩28,032 | ₩29,167 | ₩27,365 | ₩28,967 | +3.33% | 1.1만 |
|---|
| 2026.01.09 | ₩28,166 | ₩28,166 | ₩26,230 | ₩26,230 | -6.87% | 9.2천 |
|---|
| 2026.01.08 | ₩27,832 | ₩29,501 | ₩26,831 | ₩26,898 | -3.36% | 1만 |
|---|
| 2026.01.07 | ₩28,566 | ₩29,568 | ₩26,898 | ₩27,031 | -5.37% | 8.5천 |
|---|
| 2026.01.06 | ₩28,032 | ₩29,034 | ₩28,032 | ₩28,032 | 0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩29,367 | ₩30,035 | ₩27,432 | ₩27,699 | -5.68% | 5.2천 |
|---|
| 2026.01.02 | ₩26,698 | ₩28,967 | ₩26,030 | ₩28,967 | +8.50% | 4.7천 |
|---|
| 2025.12.31 | ₩23,494 | ₩27,899 | ₩23,427 | ₩26,698 | +13.64% | 1.6만 |
|---|
| 2025.12.30 | ₩24,762 | ₩25,429 | ₩23,360 | ₩24,562 | -0.81% | 1.2만 |
|---|
| 2025.12.29 | ₩26,698 | ₩27,165 | ₩25,229 | ₩25,363 | -5.00% | 8.4천 |
|---|
| 2025.12.26 | ₩29,367 | ₩29,367 | ₩26,764 | ₩27,031 | -7.95% | 7.4천 |
|---|
| 2025.12.24 | ₩28,032 | ₩29,835 | ₩28,032 | ₩28,967 | +3.33% | 2.6천 |
|---|
| 2025.12.23 | ₩30,035 | ₩30,836 | ₩28,032 | ₩28,566 | -4.89% | 8.7천 |
|---|
| 2025.12.22 | ₩31,837 | ₩33,038 | ₩31,036 | ₩31,169 | -2.10% | 8.4천 |
|---|
| 2025.12.19 | ₩32,237 | ₩33,172 | ₩30,035 | ₩32,438 | +0.62% | 1.4만 |
|---|
| 2025.12.18 | ₩33,572 | ₩34,707 | ₩31,370 | ₩31,970 | -4.77% | 7.4천 |
|---|
| 2025.12.17 | ₩34,106 | ₩36,576 | ₩33,439 | ₩33,505 | -1.76% | 5천 |
|---|
| 2025.12.16 | ₩37,377 | ₩38,378 | ₩34,707 | ₩36,042 | -3.57% | 8.5천 |
|---|
| 2025.12.15 | ₩38,044 | ₩39,913 | ₩36,109 | ₩38,712 | +1.75% | 8.7천 |
|---|
| 2025.12.12 | ₩41,715 | ₩41,715 | ₩37,710 | ₩38,244 | -8.32% | 5.4천 |
|---|
| 2025.12.11 | ₩40,046 | ₩42,049 | ₩39,379 | ₩41,381 | +3.33% | 3.6천 |
|---|
| 2025.12.10 | ₩40,647 | ₩42,583 | ₩39,112 | ₩40,847 | +0.49% | 1만 |
|---|
| 2025.12.09 | ₩40,647 | ₩41,048 | ₩38,712 | ₩40,180 | -1.15% | 6천 |
|---|
| 2025.12.08 | ₩39,112 | ₩43,050 | ₩38,378 | ₩40,714 | +4.10% | 2만 |
|---|
| 2025.12.05 | ₩40,380 | ₩40,781 | ₩36,175 | ₩37,844 | -6.28% | 1.5만 |
|---|
| 2025.12.04 | ₩37,911 | ₩41,381 | ₩35,374 | ₩40,714 | +7.39% | 1.4만 |
|---|
| 2025.12.03 | ₩37,777 | ₩38,511 | ₩34,974 | ₩37,911 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩37,710 | ₩39,846 | ₩37,310 | ₩37,377 | -0.88% | 8천 |
|---|
| 2025.12.01 | ₩37,710 | ₩39,846 | ₩36,976 | ₩37,310 | -1.06% | 1.3만 |
|---|
| 2025.11.28 | ₩41,114 | ₩42,049 | ₩39,713 | ₩40,046 | -2.60% | 1.1만 |
|---|
| 2025.11.26 | ₩40,046 | ₩44,251 | ₩38,511 | ₩42,182 | +5.33% | 6.5만 |
|---|
| 2025.11.25 | ₩33,973 | ₩37,777 | ₩33,973 | ₩36,709 | +8.06% | 8.6천 |
|---|
| 2025.11.24 | ₩34,573 | ₩35,908 | ₩33,172 | ₩34,106 | -1.35% | 1.2만 |
|---|
| 2025.11.21 | ₩32,705 | ₩34,039 | ₩29,367 | ₩33,372 | +2.04% | 2.9만 |
|---|
| 2025.11.20 | ₩36,709 | ₩38,645 | ₩31,370 | ₩32,638 | -11.09% | 4만 |
|---|
| 2025.11.19 | ₩39,179 | ₩40,046 | ₩37,043 | ₩38,645 | -1.36% | 1.5만 |
|---|
| 2025.11.18 | ₩36,642 | ₩40,046 | ₩36,642 | ₩38,244 | +4.37% | 2만 |
|---|
| 2025.11.17 | ₩46,721 | ₩47,388 | ₩39,045 | ₩39,045 | -16.43% | 3.5만 |
|---|
| 2025.11.14 | ₩35,374 | ₩46,053 | ₩35,374 | ₩43,117 | +21.89% | 5.5만 |
|---|
| 2025.11.13 | ₩36,442 | ₩38,445 | ₩36,042 | ₩36,709 | +0.73% | 2.7만 |
|---|
| 2025.11.12 | ₩39,112 | ₩40,313 | ₩37,443 | ₩38,111 | -2.56% | 3.3만 |
|---|
| 2025.11.11 | ₩38,378 | ₩42,716 | ₩37,911 | ₩39,446 | +2.78% | 2.2만 |
|---|
| 2025.11.10 | ₩40,714 | ₩42,049 | ₩38,378 | ₩39,379 | -3.28% | 3.1만 |
|---|
| 2025.11.07 | ₩41,715 | ₩44,518 | ₩41,582 | ₩42,649 | +2.24% | 2.1만 |
|---|
| 2025.11.06 | ₩44,652 | ₩47,255 | ₩43,517 | ₩46,053 | +3.14% | 2.6만 |
|---|
| 2025.11.05 | ₩41,048 | ₩45,987 | ₩41,048 | ₩43,851 | +6.83% | 1.9만 |
|---|
| 2025.11.04 | ₩43,317 | ₩45,252 | ₩40,847 | ₩42,583 | -1.69% | 4.1만 |
|---|
| 2025.11.03 | ₩44,385 | ₩47,655 | ₩44,051 | ₩44,585 | +0.45% | 3.1만 |
|---|
| 2025.10.31 | ₩46,721 | ₩51,393 | ₩44,718 | ₩46,654 | -0.14% | 8.9만 |
|---|
| 2025.10.30 | ₩37,777 | ₩54,530 | ₩36,709 | ₩52,461 | +38.87% | 30.4만 |
|---|
| 2025.10.29 | ₩42,049 | ₩42,516 | ₩40,046 | ₩41,648 | -0.95% | 8.1만 |
|---|
| 2025.10.28 | ₩49,457 | ₩52,728 | ₩41,381 | ₩43,384 | -12.28% | 25만 |
|---|
| 2025.10.27 | ₩61,071 | ₩62,072 | ₩52,661 | ₩54,730 | -10.38% | 55.8만 |
|---|
| 2025.10.24 | ₩59,202 | ₩97,446 | ₩58,268 | ₩76,756 | +29.65% | 1449.3만 |
|---|
| 2025.10.23 | ₩25,029 | ₩28,032 | ₩22,426 | ₩26,898 | +7.47% | 88.8만 |
|---|
| 2025.10.22 | ₩28,633 | ₩29,434 | ₩24,028 | ₩24,695 | -13.75% | 8만 |
|---|
| 2025.10.21 | ₩28,700 | ₩28,700 | ₩23,494 | ₩23,961 | -16.51% | 3.4만 |
|---|
| 2025.10.20 | ₩33,639 | ₩35,241 | ₩27,499 | ₩28,700 | -14.68% | 2.2만 |
|---|
| 2025.10.17 | ₩34,106 | ₩34,840 | ₩31,169 | ₩32,037 | -6.07% | 1.3만 |
|---|
| 2025.10.16 | ₩40,046 | ₩41,381 | ₩33,372 | ₩34,106 | -14.83% | 1.9만 |
|---|
| 2025.10.15 | ₩42,049 | ₩42,249 | ₩36,976 | ₩38,778 | -7.78% | 2만 |
|---|
| 2025.10.14 | ₩42,182 | ₩44,718 | ₩39,980 | ₩41,648 | -1.27% | 1.7만 |
|---|
| 2025.10.13 | ₩44,251 | ₩44,251 | ₩38,044 | ₩39,980 | -9.65% | 2.2만 |
|---|
| 2025.10.10 | ₩47,321 | ₩47,321 | ₩43,317 | ₩43,984 | -7.05% | 1.4만 |
|---|
| 2025.10.09 | ₩46,053 | ₩48,056 | ₩45,653 | ₩47,255 | +2.61% | 9.1천 |
|---|
| 2025.10.08 | ₩46,788 | ₩48,189 | ₩45,519 | ₩47,255 | +1.00% | 1.1만 |
|---|
| 2025.10.07 | ₩47,789 | ₩48,389 | ₩45,386 | ₩47,722 | -0.14% | 1.2만 |
|---|
| 2025.10.06 | ₩46,721 | ₩50,659 | ₩45,119 | ₩47,789 | +2.29% | 2.1만 |
|---|
| 2025.10.03 | ₩53,195 | ₩55,197 | ₩42,716 | ₩45,252 | -14.93% | 6만 |
|---|
| 2025.10.02 | ₩54,730 | ₩58,067 | ₩52,060 | ₩53,462 | -2.32% | 1.9만 |
|---|
| 2025.10.01 | ₩58,801 | ₩62,739 | ₩55,398 | ₩56,332 | -4.20% | 2.7만 |
|---|
| 2025.09.30 | ₩62,539 | ₩63,941 | ₩57,734 | ₩59,202 | -5.34% | 1.9만 |
|---|
| 2025.09.29 | ₩66,744 | ₩68,746 | ₩58,801 | ₩62,739 | -6.00% | 1.9만 |
|---|
| 2025.09.26 | ₩50,058 | ₩66,077 | ₩49,324 | ₩64,742 | +29.33% | 7.2만 |
|---|
| 2025.09.25 | ₩63,407 | ₩72,084 | ₩60,804 | ₩67,411 | +6.32% | 3만 |
|---|
| 2025.09.24 | ₩74,086 | ₩74,753 | ₩64,074 | ₩65,609 | -11.44% | 4.1만 |
|---|
| 2025.09.23 | ₩75,421 | ₩76,355 | ₩68,079 | ₩68,079 | -9.73% | 1.4만 |
|---|
| 2025.09.22 | ₩88,770 | ₩90,038 | ₩74,086 | ₩74,086 | -16.54% | 1.8만 |
|---|
| 2025.09.19 | ₩91,439 | ₩100,116 | ₩91,106 | ₩91,439 | 0.00% | 3.2만 |
|---|
| 2025.09.18 | ₩92,774 | ₩96,779 | ₩92,107 | ₩92,107 | -0.72% | 7.3천 |
|---|
| 2025.09.17 | ₩88,770 | ₩98,781 | ₩88,770 | ₩93,442 | +5.26% | 1.3만 |
|---|
| 2025.09.16 | ₩90,772 | ₩97,446 | ₩90,772 | ₩91,439 | +0.74% | 6.4천 |
|---|
| 2025.09.15 | ₩95,444 | ₩100,116 | ₩87,768 | ₩91,439 | -4.20% | 1.2만 |
|---|
| 2025.09.12 | ₩104,121 | ₩107,391 | ₩95,778 | ₩100,116 | -3.85% | 1.7만 |
|---|
| 2025.09.11 | ₩96,111 | ₩108,459 | ₩94,109 | ₩102,118 | +6.25% | 1.8만 |
|---|
| 2025.09.10 | ₩114,800 | ₩114,800 | ₩92,107 | ₩94,109 | -18.02% | 2.2만 |
|---|
| 2025.09.09 | ₩110,128 | ₩112,797 | ₩98,114 | ₩111,462 | +1.21% | 3만 |
|---|
| 2025.09.08 | ₩90,772 | ₩106,790 | ₩90,772 | ₩106,123 | +16.91% | 3.2만 |
|---|
| 2025.09.05 | ₩90,772 | ₩94,776 | ₩78,758 | ₩88,102 | -2.94% | 1.6만 |
|---|
| 2025.09.04 | ₩97,446 | ₩98,114 | ₩84,765 | ₩91,439 | -6.16% | 1.2만 |
|---|
| 2025.09.03 | ₩95,444 | ₩103,453 | ₩89,437 | ₩98,114 | +2.80% | 3.6만 |
|---|
| 2025.09.02 | ₩80,760 | ₩100,783 | ₩79,425 | ₩93,442 | +15.70% | 3.2만 |
|---|
| 2025.08.29 | ₩86,100 | ₩92,040 | ₩74,086 | ₩82,095 | -4.65% | 1.8만 |
|---|
| 2025.08.28 | ₩100,116 | ₩108,125 | ₩84,431 | ₩89,437 | -10.67% | 4.7만 |
|---|
| 2025.08.27 | ₩114,132 | ₩126,146 | ₩100,116 | ₩103,453 | -9.36% | 3.6만 |
|---|