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 | ₩4,225 | ₩4,412 | ₩3,945 | ₩3,957 | -6.33% | 46만 |
| 2026.10.08 | ₩4,184 | ₩4,946 | ₩3,850 | ₩4,545 | +8.63% | 1405.8만 |
| 2026.10.06 | — | — | — | ₩4,104 | — | — |
| 2026.10.02 | — | — | — | ₩4,920 | — | — |
| 2026.09.29 | — | — | — | ₩4,906 | — | — |
| 2026.09.28 | — | — | — | ₩5,094 | — | — |
| 2026.09.25 | — | — | — | ₩4,158 | — | — |
| 2026.09.24 | — | — | — | ₩4,679 | — | — |
| 2026.09.23 | — | — | — | ₩5,120 | — | — |
| 2026.09.22 | — | — | — | ₩5,715 | — | — |
| 2026.09.21 | ₩5,575 | ₩6,083 | ₩5,013 | ₩5,588 | +0.24% | 205.5만 |
| 2026.09.18 | ₩7,981 | ₩8,409 | ₩4,612 | ₩5,027 | -37.02% | 1573.4만 |
| 2026.09.17 | ₩8,997 | ₩9,024 | ₩5,388 | ₩6,203 | -31.05% | 717만 |
| 2026.09.15 | ₩1,196 | ₩5,147 | ₩1,156 | ₩2,166 | +81.03% | 5306.6만 |
| 2026.09.11 | — | — | — | ₩1,203 | — | — |
| 2026.09.10 | ₩1,176 | ₩1,207 | ₩1,136 | ₩1,192 | +1.36% | 8만 |
| 2026.09.09 | ₩1,164 | ₩1,270 | ₩1,138 | ₩1,138 | -2.30% | 14.9만 |
| 2026.09.08 | ₩1,223 | ₩1,229 | ₩1,140 | ₩1,164 | -4.81% | 13.6만 |
| 2026.09.04 | — | — | — | ₩1,225 | — | — |
| 2026.09.03 | — | — | — | ₩1,285 | — | — |
| 2026.09.02 | — | — | — | ₩1,377 | — | — |
| 2026.09.01 | ₩1,257 | ₩1,364 | ₩1,230 | ₩1,324 | +5.32% | 13.8만 |
| 2026.08.31 | ₩1,174 | ₩1,404 | ₩1,100 | ₩1,287 | +9.68% | 782.2만 |
| 2026.08.28 | — | — | — | ₩1,285 | — | — |
| 2026.08.27 | ₩1,604 | ₩1,711 | ₩1,564 | ₩1,564 | -2.50% | 23.8만 |
| 2026.08.26 | ₩1,805 | ₩1,829 | ₩1,684 | ₩1,785 | -1.11% | 254.2만 |
| 2026.08.25 | ₩1,765 | ₩1,818 | ₩1,738 | ₩1,818 | +3.03% | 4.1만 |
| 2026.08.24 | ₩1,845 | ₩1,858 | ₩1,738 | ₩1,738 | -5.80% | 3.5만 |
| 2026.08.21 | ₩1,914 | ₩2,019 | ₩1,818 | ₩1,832 | -4.33% | 6.9만 |
| 2026.08.20 | ₩1,912 | ₩1,944 | ₩1,751 | ₩1,938 | +1.40% | 20.8만 |
| 2026.08.19 | ₩1,858 | ₩2,096 | ₩1,791 | ₩1,912 | +2.88% | 41.1만 |
| 2026.08.18 | ₩1,938 | ₩2,005 | ₩1,845 | ₩1,845 | -4.83% | 6.4만 |
| 2026.08.17 | ₩1,952 | ₩2,219 | ₩1,858 | ₩1,992 | +2.05% | 32.5만 |
| 2026.08.14 | ₩2,045 | ₩2,099 | ₩1,912 | ₩1,979 | -3.27% | 6.8만 |
| 2026.08.13 | ₩1,818 | ₩2,059 | ₩1,678 | ₩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 | ₩1,761 | ₩1,858 | -14.72% | 81.6만 |
| 2026.08.10 | ₩2,700 | ₩2,794 | ₩2,139 | ₩2,139 | -20.79% | 16.4만 |
| 2026.08.07 | ₩3,583 | ₩3,714 | ₩2,540 | ₩2,660 | -25.75% | 19.6만 |
| 2026.08.06 | ₩3,770 | ₩4,251 | ₩3,516 | ₩3,529 | -6.38% | 14.8만 |
| 2026.08.05 | ₩4,372 | ₩5,000 | ₩3,730 | ₩3,743 | -14.37% | 60.3만 |
| 2026.08.04 | ₩4,318 | ₩4,345 | ₩4,091 | ₩4,238 | -1.86% | 2.4만 |
| 2026.08.03 | ₩4,198 | ₩4,412 | ₩4,037 | ₩4,331 | +3.18% | 2.7만 |
| 2026.07.31 | ₩4,345 | ₩4,378 | ₩4,011 | ₩4,037 | -7.08% | 4.7만 |
| 2026.07.30 | ₩4,225 | ₩4,338 | ₩4,171 | ₩4,225 | 0.00% | 3.8만 |
| 2026.07.29 | ₩4,773 | ₩5,174 | ₩3,971 | ₩4,011 | -15.97% | 8만 |
| 2026.07.28 | ₩4,251 | ₩5,187 | ₩4,064 | ₩4,746 | +11.64% | 9.1만 |
| 2026.07.27 | ₩4,211 | ₩4,211 | ₩3,826 | ₩4,171 | -0.95% | 7.7천 |
| 2026.07.24 | ₩4,338 | ₩4,425 | ₩4,077 | ₩4,238 | -2.31% | 2.3만 |
| 2026.07.23 | ₩4,438 | ₩4,452 | ₩3,971 | ₩4,385 | -1.20% | 3.4만 |
| 2026.07.22 | ₩4,545 | ₩5,013 | ₩4,278 | ₩4,786 | +5.29% | 7만 |
| 2026.07.21 | ₩3,636 | ₩5,067 | ₩3,636 | ₩4,706 | +29.41% | 54.9만 |
| 2026.07.20 | ₩3,556 | ₩3,743 | ₩3,556 | ₩3,623 | +1.88% | 1만 |
| 2026.07.17 | ₩3,489 | ₩3,755 | ₩3,476 | ₩3,543 | +1.53% | 1.4만 |
| 2026.07.16 | ₩3,810 | ₩3,823 | ₩3,322 | ₩3,556 | -6.67% | 3.5만 |
| 2026.07.15 | ₩3,997 | ₩4,017 | ₩3,799 | ₩3,799 | -4.95% | 1.5만 |
| 2026.07.14 | ₩3,884 | ₩4,080 | ₩3,795 | ₩3,917 | +0.86% | 2.7만 |
| 2026.07.13 | ₩3,930 | ₩4,158 | ₩3,890 | ₩3,890 | -1.02% | 1.8만 |
| 2026.07.10 | ₩4,017 | ₩4,131 | ₩3,823 | ₩4,104 | +2.16% | 1.3만 |
| 2026.07.09 | ₩3,770 | ₩3,997 | ₩3,770 | ₩3,944 | +4.61% | 7.1천 |
| 2026.07.08 | ₩3,890 | ₩3,964 | ₩3,743 | ₩3,850 | -1.03% | 1.1만 |
| 2026.07.07 | ₩4,184 | ₩4,416 | ₩3,930 | ₩3,984 | -4.79% | 1.8만 |
| 2026.07.06 | ₩3,904 | ₩4,412 | ₩3,904 | ₩4,184 | +7.19% | 2.6만 |
| 2026.07.02 | ₩4,077 | ₩4,118 | ₩3,864 | ₩3,984 | -2.30% | 9.4천 |
| 2026.07.01 | ₩3,944 | ₩4,136 | ₩3,930 | ₩4,104 | +4.07% | 1.1만 |
| 2026.06.30 | ₩4,037 | ₩4,539 | ₩4,011 | ₩4,144 | +2.65% | 6만 |
| 2026.06.29 | ₩4,118 | ₩4,238 | ₩3,890 | ₩3,917 | -4.87% | 1.3만 |
| 2026.06.26 | ₩3,945 | ₩4,184 | ₩3,913 | ₩4,077 | +3.35% | 2.1만 |
| 2026.06.25 | ₩3,877 | ₩4,037 | ₩3,790 | ₩3,823 | -1.38% | 2.5만 |
| 2026.06.24 | ₩4,184 | ₩4,238 | ₩3,757 | ₩3,770 | -9.90% | 3만 |
| 2026.06.23 | ₩4,227 | ₩4,505 | ₩4,107 | ₩4,171 | -1.33% | 2.1만 |
| 2026.06.22 | ₩4,505 | ₩4,652 | ₩4,144 | ₩4,144 | -8.01% | 4만 |
| 2026.06.18 | ₩4,880 | ₩4,880 | ₩4,532 | ₩4,532 | -7.12% | 3.4만 |
| 2026.06.17 | ₩4,980 | ₩5,174 | ₩4,853 | ₩4,946 | -0.67% | 3.8만 |
| 2026.06.16 | ₩4,893 | ₩5,040 | ₩4,786 | ₩4,933 | +0.82% | 1.5만 |
| 2026.06.15 | ₩4,692 | ₩5,000 | ₩4,666 | ₩5,000 | +6.55% | 2.5만 |
| 2026.06.12 | ₩4,840 | ₩5,067 | ₩4,545 | ₩4,652 | -3.87% | 3.2만 |
| 2026.06.11 | ₩5,000 | ₩5,094 | ₩4,813 | ₩4,973 | -0.53% | 2.1만 |
| 2026.06.10 | ₩4,893 | ₩5,047 | ₩4,719 | ₩5,000 | +2.19% | 2.6만 |
| 2026.06.09 | ₩5,414 | ₩5,608 | ₩4,759 | ₩4,853 | -10.37% | 4.5만 |
| 2026.06.08 | ₩5,802 | ₩5,802 | ₩5,254 | ₩5,374 | -7.37% | 4만 |
| 2026.06.05 | ₩5,588 | ₩5,882 | ₩5,080 | ₩5,815 | +4.07% | 7.9만 |
| 2026.06.04 | ₩5,682 | ₩5,882 | ₩5,414 | ₩5,735 | +0.94% | 7.4만 |
| 2026.06.03 | ₩5,602 | ₩6,003 | ₩5,414 | ₩5,869 | +4.77% | 6만 |
| 2026.06.02 | ₩4,946 | ₩5,936 | ₩4,853 | ₩5,682 | +14.86% | 13.8만 |
| 2026.06.01 | ₩4,519 | ₩5,214 | ₩4,278 | ₩5,147 | +13.91% | 25.9만 |
| 2026.05.29 | ₩4,987 | ₩5,187 | ₩4,572 | ₩4,572 | -8.31% | 30.1만 |
| 2026.05.28 | ₩5,254 | ₩5,588 | ₩4,572 | ₩4,973 | -5.34% | 981.1만 |
| 2026.05.27 | ₩5,000 | ₩5,092 | ₩4,064 | ₩4,225 | -15.51% | 28.7만 |
| 2026.05.26 | ₩5,227 | ₩5,682 | ₩4,492 | ₩5,107 | -2.30% | 30.6만 |
| 2026.05.22 | ₩6,551 | ₩6,818 | ₩5,414 | ₩5,548 | -15.31% | 26.8만 |
| 2026.05.21 | ₩7,019 | ₩7,152 | ₩6,150 | ₩7,152 | +1.90% | 37.2만 |
| 2026.05.20 | ₩14,706 | ₩15,441 | ₩6,818 | ₩8,623 | -41.36% | 258만 |
| 2026.05.19 | ₩8,623 | ₩12,834 | ₩8,623 | ₩11,230 | +30.23% | 156.4만 |
| 2026.05.18 | ₩5,949 | ₩14,639 | ₩5,749 | ₩11,631 | +95.51% | 1285만 |
| 2026.05.15 | ₩5,548 | ₩6,216 | ₩5,548 | ₩5,615 | +1.20% | 10.3만 |
| 2026.05.14 | ₩5,548 | ₩6,283 | ₩5,348 | ₩6,283 | +13.25% | 25만 |
| 2026.05.13 | ₩7,286 | ₩8,021 | ₩6,083 | ₩6,484 | -11.01% | 372.9만 |
| 2026.05.12 | ₩5,949 | ₩6,016 | ₩4,679 | ₩5,281 | -11.24% | 4.8만 |
| 2026.05.11 | ₩5,749 | ₩6,216 | ₩5,682 | ₩6,150 | +6.98% | 4.4만 |
| 2026.05.08 | ₩5,949 | ₩6,283 | ₩5,548 | ₩5,615 | -5.62% | 6.2만 |
| 2026.05.07 | ₩6,417 | ₩6,417 | ₩5,281 | ₩5,882 | -8.33% | 4.1만 |
| 2026.05.06 | ₩6,818 | ₩7,152 | ₩6,150 | ₩6,216 | -8.82% | 7.6만 |
| 2026.05.05 | ₩7,085 | ₩7,152 | ₩6,885 | ₩6,885 | -2.83% | 3.9만 |
| 2026.05.04 | ₩7,152 | ₩7,353 | ₩6,952 | ₩6,952 | -2.80% | 3.6만 |
| 2026.05.01 | ₩7,353 | ₩7,620 | ₩7,219 | ₩7,219 | -1.82% | 2.2만 |
| 2026.04.30 | ₩7,219 | ₩7,687 | ₩7,085 | ₩7,353 | +1.85% | 2.9만 |
| 2026.04.29 | ₩7,487 | ₩7,821 | ₩6,952 | ₩7,219 | -3.57% | 3.8만 |
| 2026.04.28 | ₩8,356 | ₩8,356 | ₩7,353 | ₩7,687 | -8.00% | 5.1만 |
| 2026.04.27 | ₩8,155 | ₩8,489 | ₩7,487 | ₩8,356 | +2.46% | 3.3만 |
| 2026.04.24 | ₩8,823 | ₩9,158 | ₩8,289 | ₩8,690 | -1.52% | 6만 |
| 2026.04.23 | ₩9,291 | ₩9,358 | ₩8,690 | ₩9,091 | -2.16% | 5.7만 |
| 2026.04.22 | ₩9,024 | ₩9,626 | ₩8,757 | ₩9,425 | +4.44% | 10.3만 |
| 2026.04.21 | ₩8,823 | ₩9,358 | ₩8,690 | ₩8,957 | +1.52% | 6.5만 |
| 2026.04.20 | ₩9,492 | ₩9,492 | ₩8,690 | ₩8,823 | -7.04% | 9.2만 |
| 2026.04.17 | ₩9,826 | ₩9,893 | ₩9,158 | ₩9,626 | -2.04% | 9.3만 |
| 2026.04.16 | ₩9,024 | ₩10,227 | ₩8,690 | ₩9,826 | +8.89% | 24만 |
| 2026.04.15 | ₩7,821 | ₩11,029 | ₩7,821 | ₩9,893 | +26.50% | 69.8만 |
| 2026.04.14 | ₩9,492 | ₩10,160 | ₩8,690 | ₩9,626 | +1.41% | 372.1만 |
| 2026.04.13 | ₩7,553 | ₩8,556 | ₩6,885 | ₩8,021 | +6.19% | 51.5만 |
| 2026.04.10 | ₩10,093 | ₩10,628 | ₩7,620 | ₩8,021 | -20.53% | 430.2만 |
| 2026.04.09 | ₩8,021 | ₩8,222 | ₩6,417 | ₩7,085 | -11.67% | 86.3만 |
| 2026.04.08 | ₩7,954 | ₩9,024 | ₩7,553 | ₩8,422 | +5.88% | 104.7만 |
| 2026.04.07 | ₩6,952 | ₩8,823 | ₩6,952 | ₩8,489 | +22.12% | 26만 |
| 2026.04.06 | ₩6,751 | ₩7,286 | ₩6,751 | ₩6,885 | +1.98% | 1.9만 |
| 2026.04.02 | ₩7,152 | ₩7,487 | ₩6,684 | ₩6,818 | -4.67% | 2.3만 |
| 2026.04.01 | ₩6,417 | ₩7,353 | ₩6,350 | ₩7,152 | +11.46% | 2.4만 |
| 2026.03.31 | ₩6,751 | ₩7,687 | ₩6,417 | ₩6,417 | -4.95% | 7.3만 |
| 2026.03.30 | ₩6,885 | ₩7,286 | ₩6,618 | ₩6,684 | -2.91% | 2.4만 |
| 2026.03.27 | ₩7,553 | ₩7,553 | ₩6,684 | ₩6,751 | -10.62% | 2.9만 |
| 2026.03.26 | ₩8,155 | ₩8,222 | ₩7,353 | ₩7,420 | -9.02% | 2.3만 |
| 2026.03.25 | ₩7,754 | ₩8,356 | ₩7,487 | ₩8,356 | +7.76% | 2.6만 |
| 2026.03.24 | ₩8,289 | ₩8,623 | ₩7,754 | ₩7,754 | -6.45% | 5.3만 |
| 2026.03.23 | ₩8,623 | ₩8,690 | ₩7,687 | ₩8,422 | -2.33% | 31.5만 |
| 2026.03.20 | ₩8,222 | ₩9,158 | ₩7,219 | ₩9,158 | +11.38% | 6.8만 |
| 2026.03.19 | ₩8,823 | ₩8,823 | ₩7,353 | ₩8,021 | -9.09% | 8.4만 |
| 2026.03.18 | ₩10,027 | ₩10,160 | ₩8,623 | ₩8,957 | -10.67% | 5.9만 |
| 2026.03.17 | ₩10,695 | ₩10,762 | ₩9,759 | ₩10,428 | -2.50% | 8.4만 |
| 2026.03.16 | ₩11,096 | ₩11,230 | ₩10,361 | ₩11,096 | 0.00% | 6.5만 |
| 2026.03.13 | ₩11,163 | ₩11,631 | ₩10,695 | ₩10,896 | -2.40% | 11.3만 |
| 2026.03.12 | ₩13,436 | ₩14,037 | ₩10,962 | ₩11,096 | -17.41% | 122.9만 |
| 2026.03.11 | ₩13,235 | ₩14,037 | ₩12,433 | ₩12,834 | -3.03% | 6.8만 |
| 2026.03.10 | ₩12,032 | ₩12,901 | ₩11,096 | ₩12,166 | +1.11% | 4.5만 |
| 2026.03.09 | ₩12,099 | ₩12,166 | ₩11,230 | ₩11,698 | -3.31% | 5만 |
| 2026.03.06 | ₩12,500 | ₩12,567 | ₩10,495 | ₩11,029 | -11.76% | 6.1만 |
| 2026.03.05 | ₩14,639 | ₩14,639 | ₩12,500 | ₩12,901 | -11.87% | 3.7만 |
| 2026.03.04 | ₩14,706 | ₩15,174 | ₩13,837 | ₩14,238 | -3.18% | 1.5만 |
| 2026.03.03 | ₩15,508 | ₩15,508 | ₩14,505 | ₩14,639 | -5.60% | 2만 |
| 2026.03.02 | ₩15,575 | ₩16,043 | ₩15,040 | ₩15,575 | 0.00% | 1.3만 |
| 2026.02.27 | ₩15,641 | ₩16,043 | ₩15,240 | ₩15,976 | +2.14% | 8천 |
| 2026.02.26 | ₩16,176 | ₩16,377 | ₩15,441 | ₩15,708 | -2.89% | 9.1천 |
| 2026.02.25 | ₩16,243 | ₩16,644 | ₩15,775 | ₩16,176 | -0.41% | 2.1만 |
| 2026.02.24 | ₩16,444 | ₩16,444 | ₩15,040 | ₩16,243 | -1.22% | 2.1만 |
| 2026.02.23 | ₩16,711 | ₩17,714 | ₩15,775 | ₩16,711 | 0.00% | 4.5만 |
| 2026.02.20 | ₩16,711 | ₩16,912 | ₩14,037 | ₩15,240 | -8.80% | 2.9만 |
| 2026.02.19 | ₩17,714 | ₩17,714 | ₩16,711 | ₩17,112 | -3.40% | 1.9만 |
| 2026.02.18 | ₩18,850 | ₩19,385 | ₩16,711 | ₩17,246 | -8.51% | 28.1만 |
| 2026.02.17 | ₩18,449 | ₩18,516 | ₩16,711 | ₩17,246 | -6.52% | 6.2천 |
| 2026.02.13 | ₩19,585 | ₩19,585 | ₩18,583 | ₩18,649 | -4.78% | 8.3천 |
| 2026.02.12 | ₩20,722 | ₩20,722 | ₩18,449 | ₩18,783 | -9.35% | 1.4만 |
| 2026.02.11 | ₩20,187 | ₩21,323 | ₩18,048 | ₩20,989 | +3.97% | 2.1만 |
| 2026.02.10 | ₩20,655 | ₩20,722 | ₩18,783 | ₩20,187 | -2.27% | 9.6천 |
| 2026.02.09 | ₩21,056 | ₩21,256 | ₩19,117 | ₩20,521 | -2.54% | 7.7천 |
| 2026.02.06 | ₩23,195 | ₩23,195 | ₩20,053 | ₩20,855 | -10.09% | 9.5천 |
| 2026.02.05 | ₩22,125 | ₩22,927 | ₩21,256 | ₩21,323 | -3.63% | 6.6천 |
| 2026.02.04 | ₩24,264 | ₩24,264 | ₩21,724 | ₩22,393 | -7.71% | 5.4천 |
| 2026.02.03 | ₩22,727 | ₩24,331 | ₩21,724 | ₩24,198 | +6.47% | 7.9천 |
| 2026.02.02 | ₩24,599 | ₩24,599 | ₩21,591 | ₩22,326 | -9.24% | 1.2만 |
| 2026.01.30 | ₩22,393 | ₩23,997 | ₩22,393 | ₩23,997 | +7.16% | 5.7천 |
| 2026.01.29 | ₩24,264 | ₩24,866 | ₩21,524 | ₩22,393 | -7.71% | 1.4만 |
| 2026.01.28 | ₩26,002 | ₩26,069 | ₩25,133 | ₩25,200 | -3.08% | 4.6천 |
| 2026.01.27 | ₩25,735 | ₩26,604 | ₩25,735 | ₩26,270 | +2.08% | 7.5천 |
| 2026.01.26 | ₩26,136 | ₩26,537 | ₩24,532 | ₩25,735 | -1.53% | 8.4천 |
| 2026.01.23 | ₩26,604 | ₩28,409 | ₩26,604 | ₩26,871 | +1.01% | 2.9천 |
| 2026.01.22 | ₩26,203 | ₩28,008 | ₩25,869 | ₩27,206 | +3.83% | 6.3천 |
| 2026.01.21 | ₩26,069 | ₩26,738 | ₩26,069 | ₩26,537 | +1.79% | 4.7천 |
| 2026.01.20 | ₩26,136 | ₩26,738 | ₩26,069 | ₩26,069 | -0.26% | 4.5천 |
| 2026.01.16 | ₩26,470 | ₩27,206 | ₩26,270 | ₩27,139 | +2.53% | 5.9천 |
| 2026.01.15 | ₩28,542 | ₩28,743 | ₩26,738 | ₩27,272 | -4.45% | 4.3천 |
| 2026.01.14 | ₩30,080 | ₩30,080 | ₩27,406 | ₩27,941 | -7.11% | 3.1천 |
| 2026.01.13 | ₩29,345 | ₩29,345 | ₩27,406 | ₩28,074 | -4.33% | 6천 |
| 2026.01.12 | ₩28,074 | ₩29,211 | ₩27,406 | ₩29,010 | +3.33% | 1.1만 |
| 2026.01.09 | ₩28,208 | ₩28,208 | ₩26,270 | ₩26,270 | -6.87% | 9.2천 |
| 2026.01.08 | ₩27,874 | ₩29,545 | ₩26,871 | ₩26,938 | -3.36% | 1만 |
| 2026.01.07 | ₩28,609 | ₩29,612 | ₩26,938 | ₩27,072 | -5.37% | 8.5천 |
| 2026.01.06 | ₩28,074 | ₩29,077 | ₩28,074 | ₩28,074 | 0.00% | 3.4천 |
| 2026.01.05 | ₩29,411 | ₩30,080 | ₩27,473 | ₩27,740 | -5.68% | 5.2천 |
| 2026.01.02 | ₩26,738 | ₩29,010 | ₩26,069 | ₩29,010 | +8.50% | 4.7천 |
| 2025.12.31 | ₩23,529 | ₩27,941 | ₩23,462 | ₩26,738 | +13.64% | 1.6만 |
| 2025.12.30 | ₩24,799 | ₩25,468 | ₩23,395 | ₩24,599 | -0.81% | 1.2만 |
| 2025.12.29 | ₩26,738 | ₩27,206 | ₩25,267 | ₩25,401 | -5.00% | 8.4천 |
| 2025.12.26 | ₩29,411 | ₩29,411 | ₩26,804 | ₩27,072 | -7.95% | 7.4천 |
| 2025.12.24 | ₩28,074 | ₩29,879 | ₩28,074 | ₩29,010 | +3.33% | 2.6천 |
| 2025.12.23 | ₩30,080 | ₩30,882 | ₩28,074 | ₩28,609 | -4.89% | 8.7천 |
| 2025.12.22 | ₩31,885 | ₩33,088 | ₩31,082 | ₩31,216 | -2.10% | 8.4천 |
| 2025.12.19 | ₩32,286 | ₩33,221 | ₩30,080 | ₩32,486 | +0.62% | 1.4만 |
| 2025.12.18 | ₩33,623 | ₩34,759 | ₩31,417 | ₩32,018 | -4.77% | 7.4천 |
| 2025.12.17 | ₩34,157 | ₩36,631 | ₩33,489 | ₩33,556 | -1.76% | 5천 |
| 2025.12.16 | ₩37,433 | ₩38,435 | ₩34,759 | ₩36,096 | -3.57% | 8.5천 |
| 2025.12.15 | ₩38,101 | ₩39,973 | ₩36,163 | ₩38,770 | +1.75% | 8.7천 |
| 2025.12.12 | ₩41,778 | ₩41,778 | ₩37,767 | ₩38,302 | -8.32% | 5.4천 |
| 2025.12.11 | ₩40,106 | ₩42,112 | ₩39,438 | ₩41,443 | +3.33% | 3.6천 |
| 2025.12.10 | ₩40,708 | ₩42,646 | ₩39,171 | ₩40,909 | +0.49% | 1만 |
| 2025.12.09 | ₩40,708 | ₩41,109 | ₩38,770 | ₩40,240 | -1.15% | 6천 |
| 2025.12.08 | ₩39,171 | ₩43,114 | ₩38,435 | ₩40,775 | +4.10% | 2만 |
| 2025.12.05 | ₩40,441 | ₩40,842 | ₩36,229 | ₩37,901 | -6.28% | 1.5만 |
| 2025.12.04 | ₩37,967 | ₩41,443 | ₩35,427 | ₩40,775 | +7.39% | 1.4만 |
| 2025.12.03 | ₩37,834 | ₩38,569 | ₩35,026 | ₩37,967 | +0.35% | 1.7만 |
| 2025.12.02 | ₩37,767 | ₩39,906 | ₩37,366 | ₩37,433 | -0.88% | 8천 |
| 2025.12.01 | ₩37,767 | ₩39,906 | ₩37,032 | ₩37,366 | -1.06% | 1.3만 |
| 2025.11.28 | ₩41,176 | ₩42,112 | ₩39,772 | ₩40,106 | -2.60% | 1.1만 |
| 2025.11.26 | ₩40,106 | ₩44,318 | ₩38,569 | ₩42,245 | +5.33% | 6.5만 |
| 2025.11.25 | ₩34,024 | ₩37,834 | ₩34,024 | ₩36,764 | +8.06% | 8.6천 |
| 2025.11.24 | ₩34,625 | ₩35,962 | ₩33,221 | ₩34,157 | -1.35% | 1.2만 |
| 2025.11.21 | ₩32,754 | ₩34,090 | ₩29,411 | ₩33,422 | +2.04% | 2.9만 |
| 2025.11.20 | ₩36,764 | ₩38,703 | ₩31,417 | ₩32,687 | -11.09% | 4만 |
| 2025.11.19 | ₩39,237 | ₩40,106 | ₩37,098 | ₩38,703 | -1.36% | 1.5만 |
| 2025.11.18 | ₩36,697 | ₩40,106 | ₩36,697 | ₩38,302 | +4.37% | 2만 |
| 2025.11.17 | ₩46,791 | ₩47,459 | ₩39,104 | ₩39,104 | -16.43% | 3.5만 |
| 2025.11.14 | ₩35,427 | ₩46,122 | ₩35,427 | ₩43,181 | +21.89% | 5.5만 |
| 2025.11.13 | ₩36,497 | ₩38,502 | ₩36,096 | ₩36,764 | +0.73% | 2.7만 |
| 2025.11.12 | ₩39,171 | ₩40,374 | ₩37,499 | ₩38,168 | -2.56% | 3.3만 |
| 2025.11.11 | ₩38,435 | ₩42,780 | ₩37,967 | ₩39,505 | +2.78% | 2.2만 |
| 2025.11.10 | ₩40,775 | ₩42,112 | ₩38,435 | ₩39,438 | -3.28% | 3.1만 |
| 2025.11.07 | ₩41,778 | ₩44,585 | ₩41,644 | ₩42,713 | +2.24% | 2.1만 |
| 2025.11.06 | ₩44,719 | ₩47,326 | ₩43,582 | ₩46,122 | +3.14% | 2.6만 |
| 2025.11.05 | ₩41,109 | ₩46,056 | ₩41,109 | ₩43,917 | +6.83% | 1.9만 |
| 2025.11.04 | ₩43,382 | ₩45,320 | ₩40,909 | ₩42,646 | -1.69% | 4.1만 |
| 2025.11.03 | ₩44,451 | ₩47,727 | ₩44,117 | ₩44,652 | +0.45% | 3.1만 |
| 2025.10.31 | ₩46,791 | ₩51,470 | ₩44,785 | ₩46,724 | -0.14% | 8.9만 |
| 2025.10.30 | ₩37,834 | ₩54,612 | ₩36,764 | ₩52,539 | +38.87% | 30.4만 |
| 2025.10.29 | ₩42,112 | ₩42,580 | ₩40,106 | ₩41,711 | -0.95% | 8.1만 |
| 2025.10.28 | ₩49,531 | ₩52,807 | ₩41,443 | ₩43,449 | -12.28% | 25만 |
| 2025.10.27 | ₩61,162 | ₩62,165 | ₩52,740 | ₩54,812 | -10.38% | 55.8만 |
| 2025.10.24 | ₩59,291 | ₩97,592 | ₩58,355 | ₩76,871 | +29.65% | 1449.3만 |
| 2025.10.23 | ₩25,067 | ₩28,074 | ₩22,460 | ₩26,938 | +7.47% | 88.8만 |
| 2025.10.22 | ₩28,676 | ₩29,478 | ₩24,064 | ₩24,732 | -13.75% | 8만 |
| 2025.10.21 | ₩28,743 | ₩28,743 | ₩23,529 | ₩23,997 | -16.51% | 3.4만 |
| 2025.10.20 | ₩33,689 | ₩35,294 | ₩27,540 | ₩28,743 | -14.68% | 2.2만 |
| 2025.10.17 | ₩34,157 | ₩34,893 | ₩31,216 | ₩32,085 | -6.07% | 1.3만 |
| 2025.10.16 | ₩40,106 | ₩41,443 | ₩33,422 | ₩34,157 | -14.83% | 1.9만 |
| 2025.10.15 | ₩42,112 | ₩42,312 | ₩37,032 | ₩38,836 | -7.78% | 2만 |
| 2025.10.14 | ₩42,245 | ₩44,785 | ₩40,040 | ₩41,711 | -1.27% | 1.7만 |
| 2025.10.13 | ₩44,318 | ₩44,318 | ₩38,101 | ₩40,040 | -9.65% | 2.2만 |
| 2025.10.10 | ₩47,392 | ₩47,392 | ₩43,382 | ₩44,050 | -7.05% | 1.4만 |
| 2025.10.09 | ₩46,122 | ₩48,128 | ₩45,721 | ₩47,326 | +2.61% | 9.1천 |
| 2025.10.08 | ₩46,858 | ₩48,261 | ₩45,588 | ₩47,326 | +1.00% | 1.1만 |
| 2025.10.07 | ₩47,860 | ₩48,462 | ₩45,454 | ₩47,793 | -0.14% | 1.2만 |
| 2025.10.06 | ₩46,791 | ₩50,735 | ₩45,187 | ₩47,860 | +2.29% | 2.1만 |
| 2025.10.03 | ₩53,275 | ₩55,280 | ₩42,780 | ₩45,320 | -14.93% | 6만 |
| 2025.10.02 | ₩54,812 | ₩58,154 | ₩52,138 | ₩53,542 | -2.32% | 1.9만 |
| 2025.10.01 | ₩58,890 | ₩62,833 | ₩55,481 | ₩56,416 | -4.20% | 2.7만 |
| 2025.09.30 | ₩62,633 | ₩64,037 | ₩57,820 | ₩59,291 | -5.34% | 1.9만 |
| 2025.09.29 | ₩66,844 | ₩68,849 | ₩58,890 | ₩62,833 | -6.00% | 1.9만 |
| 2025.09.26 | ₩50,133 | ₩66,176 | ₩49,398 | ₩64,839 | +29.33% | 7.2만 |
| 2025.09.25 | ₩63,502 | ₩72,192 | ₩60,895 | ₩67,512 | +6.32% | 3만 |
| 2025.09.24 | ₩74,197 | ₩74,865 | ₩64,170 | ₩65,708 | -11.44% | 4.1만 |
| 2025.09.23 | ₩75,534 | ₩76,470 | ₩68,181 | ₩68,181 | -9.73% | 1.4만 |
| 2025.09.22 | ₩88,903 | ₩90,173 | ₩74,197 | ₩74,197 | -16.54% | 1.8만 |
| 2025.09.19 | ₩91,576 | ₩100,266 | ₩91,242 | ₩91,576 | 0.00% | 3.2만 |
| 2025.09.18 | ₩92,913 | ₩96,924 | ₩92,245 | ₩92,245 | -0.72% | 7.3천 |
| 2025.09.17 | ₩88,903 | ₩98,929 | ₩88,903 | ₩93,582 | +5.26% | 1.3만 |
| 2025.09.16 | ₩90,908 | ₩97,592 | ₩90,908 | ₩91,576 | +0.74% | 6.4천 |
| 2025.09.15 | ₩95,587 | ₩100,266 | ₩87,900 | ₩91,576 | -4.20% | 1.2만 |
| 2025.09.12 | ₩104,277 | ₩107,552 | ₩95,921 | ₩100,266 | -3.85% | 1.7만 |
| 2025.09.11 | ₩96,255 | ₩108,622 | ₩94,250 | ₩102,271 | +6.25% | 1.8만 |
| 2025.09.10 | ₩114,972 | ₩114,972 | ₩92,245 | ₩94,250 | -18.02% | 2.2만 |
| 2025.09.09 | ₩110,293 | ₩112,966 | ₩98,261 | ₩111,629 | +1.21% | 3만 |
| 2025.09.08 | ₩90,908 | ₩106,950 | ₩90,908 | ₩106,282 | +16.91% | 3.2만 |
| 2025.09.05 | ₩90,908 | ₩94,918 | ₩78,876 | ₩88,234 | -2.94% | 1.6만 |
| 2025.09.04 | ₩97,592 | ₩98,261 | ₩84,892 | ₩91,576 | -6.16% | 1.2만 |
| 2025.09.03 | ₩95,587 | ₩103,608 | ₩89,571 | ₩98,261 | +2.80% | 3.6만 |
| 2025.09.02 | ₩80,881 | ₩100,934 | ₩79,544 | ₩93,582 | +15.70% | 3.2만 |
| 2025.08.29 | ₩86,229 | ₩92,178 | ₩74,197 | ₩82,218 | -4.65% | 1.8만 |
| 2025.08.28 | ₩100,266 | ₩108,287 | ₩84,558 | ₩89,571 | -10.67% | 4.7만 |
| 2025.08.27 | ₩114,303 | ₩126,335 | ₩100,266 | ₩103,608 | -9.36% | 3.6만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.