시장 데이터를 불러오는 중
전체 종목
원메드넷 과거 주가
OneMedNet Corp - Class A Common Stock · ONMD · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneMedNet Corp - Class A Common Stock · ONMD · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,429 | ₩6,497 | ₩5,767 | ₩5,767 | -10.30% | 2.5만 |
| 2026.10.08 | ₩6,558 | ₩6,591 | ₩6,330 | ₩6,464 | -1.43% | 2.8만 |
| 2026.10.07 | ₩6,598 | ₩6,886 | ₩6,571 | ₩6,585 | -0.20% | 3만 |
| 2026.10.06 | ₩6,826 | ₩7,047 | ₩6,665 | ₩6,665 | -2.36% | 4.9만 |
| 2026.10.05 | ₩7,188 | ₩7,403 | ₩6,853 | ₩6,853 | -4.66% | 3.3만 |
| 2026.10.02 | ₩7,443 | ₩7,564 | ₩7,175 | ₩7,228 | -2.88% | 3.8만 |
| 2026.10.01 | ₩7,658 | ₩7,765 | ₩7,322 | ₩7,376 | -3.68% | 6.7만 |
| 2026.09.30 | ₩7,510 | ₩7,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,758 |
| +3.30% |
| 41만 |
| 2026.09.29 | ₩8,489 | ₩8,489 | ₩6,974 | ₩6,986 | -17.71% | 8.6만 |
|---|
| 2026.09.28 | ₩8,449 | ₩8,717 | ₩8,409 | ₩8,489 | +0.48% | 5.7만 |
|---|
| 2026.09.25 | ₩9,280 | ₩9,790 | ₩8,046 | ₩8,717 | -6.07% | 14.4만 |
|---|
| 2026.09.24 | ₩8,771 | ₩9,589 | ₩8,516 | ₩9,455 | +7.80% | 2.2만 |
|---|
| 2026.09.23 | ₩8,717 | ₩8,985 | ₩8,489 | ₩8,784 | +0.77% | 2.5만 |
|---|
| 2026.09.22 | ₩9,481 | ₩10,460 | ₩8,717 | ₩8,717 | -8.06% | 10.9만 |
|---|
| 2026.09.21 | ₩8,958 | ₩9,656 | ₩8,851 | ₩9,227 | +2.99% | 3.4만 |
|---|
| 2026.09.18 | ₩9,495 | ₩9,790 | ₩8,583 | ₩9,387 | -1.13% | 17.4만 |
|---|
| 2026.09.17 | ₩8,328 | ₩8,583 | ₩8,194 | ₩8,194 | -1.61% | 7천 |
|---|
| 2026.09.16 | ₩8,476 | ₩8,717 | ₩8,181 | ₩8,248 | -2.69% | 9.1천 |
|---|
| 2026.09.15 | ₩9,092 | ₩9,253 | ₩8,516 | ₩8,730 | -3.98% | 1.9만 |
|---|
| 2026.09.14 | ₩8,717 | ₩8,999 | ₩8,315 | ₩8,985 | +3.08% | 2.4만 |
|---|
| 2026.09.11 | ₩8,945 | ₩8,945 | ₩8,717 | ₩8,757 | -2.10% | 1.3만 |
|---|
| 2026.09.10 | ₩8,851 | ₩9,119 | ₩8,730 | ₩8,945 | +1.06% | 6.9천 |
|---|
| 2026.09.09 | ₩8,918 | ₩9,106 | ₩8,717 | ₩9,106 | +2.11% | 7.5천 |
|---|
| 2026.09.08 | ₩9,039 | ₩9,387 | ₩8,717 | ₩9,200 | +1.78% | 3.2만 |
|---|
| 2026.09.04 | ₩7,979 | ₩9,253 | ₩7,845 | ₩9,146 | +14.62% | 5.2만 |
|---|
| 2026.09.03 | ₩7,711 | ₩8,154 | ₩7,644 | ₩7,885 | +2.26% | 2.8만 |
|---|
| 2026.09.02 | ₩7,698 | ₩7,778 | ₩7,564 | ₩7,617 | -1.05% | 1.1만 |
|---|
| 2026.09.01 | ₩7,751 | ₩7,966 | ₩7,523 | ₩7,671 | -1.04% | 7.3천 |
|---|
| 2026.08.31 | ₩7,644 | ₩8,100 | ₩7,550 | ₩7,899 | +3.33% | 6만 |
|---|
| 2026.08.28 | ₩8,020 | ₩8,046 | ₩7,684 | ₩7,778 | -3.01% | 1.3만 |
|---|
| 2026.08.27 | ₩7,550 | ₩7,979 | ₩7,550 | ₩7,845 | +3.91% | 9.4천 |
|---|
| 2026.08.26 | ₩7,778 | ₩7,805 | ₩7,537 | ₩7,631 | -1.90% | 2.1만 |
|---|
| 2026.08.25 | ₩7,912 | ₩8,261 | ₩7,778 | ₩7,872 | -0.51% | 2.3만 |
|---|
| 2026.08.24 | ₩8,100 | ₩8,140 | ₩7,818 | ₩7,912 | -2.32% | 1.4만 |
|---|
| 2026.08.21 | ₩8,113 | ₩8,234 | ₩7,912 | ₩8,046 | -0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩7,778 | ₩8,113 | ₩7,577 | ₩7,966 | +2.41% | 3.5만 |
|---|
| 2026.08.19 | ₩8,046 | ₩8,274 | ₩7,725 | ₩7,818 | -2.83% | 4만 |
|---|
| 2026.08.18 | ₩8,288 | ₩8,623 | ₩7,912 | ₩8,060 | -2.75% | 5.1만 |
|---|
| 2026.08.17 | ₩8,972 | ₩9,160 | ₩8,046 | ₩8,181 | -8.82% | 9.6만 |
|---|
| 2026.08.14 | ₩10,286 | ₩10,594 | ₩10,058 | ₩10,474 | +1.83% | 4.9만 |
|---|
| 2026.08.13 | ₩10,058 | ₩10,460 | ₩9,575 | ₩10,420 | +3.60% | 3.4만 |
|---|
| 2026.08.12 | ₩10,179 | ₩10,326 | ₩9,468 | ₩9,911 | -2.64% | 3.8만 |
|---|
| 2026.08.11 | ₩8,878 | ₩10,165 | ₩8,744 | ₩9,978 | +12.39% | 6.6만 |
|---|
| 2026.08.10 | ₩8,905 | ₩9,227 | ₩8,194 | ₩8,851 | -0.60% | 8.4만 |
|---|
| 2026.08.07 | ₩8,489 | ₩8,717 | ₩8,087 | ₩8,382 | -1.26% | 24.7만 |
|---|
| 2026.08.06 | ₩8,985 | ₩9,361 | ₩8,409 | ₩8,757 | -2.54% | 2.9만 |
|---|
| 2026.08.05 | ₩9,656 | ₩9,736 | ₩8,529 | ₩8,663 | -10.28% | 3.4만 |
|---|
| 2026.08.04 | ₩10,018 | ₩10,863 | ₩9,387 | ₩9,548 | -4.69% | 5.7만 |
|---|
| 2026.08.03 | ₩9,173 | ₩10,594 | ₩9,119 | ₩10,179 | +10.96% | 3.6만 |
|---|
| 2026.07.31 | ₩9,267 | ₩11,050 | ₩9,267 | ₩9,656 | +4.20% | 9.5만 |
|---|
| 2026.07.30 | ₩8,046 | ₩9,857 | ₩7,537 | ₩9,763 | +21.33% | 20.5만 |
|---|
| 2026.07.29 | ₩10,876 | ₩11,091 | ₩8,449 | ₩8,623 | -20.72% | 207.1만 |
|---|
| 2026.07.28 | ₩7,644 | ₩9,857 | ₩7,510 | ₩9,508 | +24.39% | 229.3만 |
|---|
| 2026.07.27 | ₩8,127 | ₩8,717 | ₩7,845 | ₩8,127 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩8,382 | ₩8,395 | ₩8,046 | ₩8,248 | -1.60% | 6천 |
|---|
| 2026.07.23 | ₩8,449 | ₩8,449 | ₩7,912 | ₩8,073 | -4.44% | 8.1천 |
|---|
| 2026.07.22 | ₩8,757 | ₩9,119 | ₩8,046 | ₩8,207 | -6.28% | 1.1만 |
|---|
| 2026.07.21 | ₩8,583 | ₩9,092 | ₩8,583 | ₩8,757 | +2.03% | 8.1천 |
|---|
| 2026.07.20 | ₩8,972 | ₩9,535 | ₩8,315 | ₩9,106 | +1.49% | 9.7천 |
|---|
| 2026.07.17 | ₩9,253 | ₩9,253 | ₩8,583 | ₩9,119 | -1.45% | 1만 |
|---|
| 2026.07.16 | ₩9,830 | ₩10,071 | ₩8,757 | ₩9,253 | -5.87% | 3.2만 |
|---|
| 2026.07.15 | ₩9,656 | ₩10,326 | ₩9,656 | ₩10,138 | +5.00% | 4.3천 |
|---|
| 2026.07.14 | ₩9,790 | ₩10,004 | ₩9,562 | ₩9,750 | -0.41% | 5.8천 |
|---|
| 2026.07.13 | ₩10,112 | ₩10,112 | ₩9,602 | ₩10,004 | -1.06% | 4.1천 |
|---|
| 2026.07.10 | ₩10,125 | ₩10,326 | ₩9,656 | ₩10,219 | +0.93% | 8.7천 |
|---|
| 2026.07.09 | ₩9,387 | ₩10,326 | ₩9,186 | ₩10,165 | +8.29% | 2.1만 |
|---|
| 2026.07.08 | ₩9,253 | ₩9,763 | ₩9,012 | ₩9,347 | +1.01% | 1.4만 |
|---|
| 2026.07.07 | ₩9,387 | ₩9,790 | ₩8,985 | ₩9,535 | +1.57% | 1.1만 |
|---|
| 2026.07.06 | ₩8,985 | ₩9,790 | ₩8,717 | ₩9,455 | +5.22% | 9천 |
|---|
| 2026.07.02 | ₩9,790 | ₩9,790 | ₩8,851 | ₩8,972 | -8.36% | 2.1만 |
|---|
| 2026.07.01 | ₩9,240 | ₩9,911 | ₩8,717 | ₩9,776 | +5.81% | 2.9만 |
|---|
| 2026.06.30 | ₩9,790 | ₩9,790 | ₩8,717 | ₩9,535 | -2.60% | 3.8만 |
|---|
| 2026.06.29 | ₩8,663 | ₩9,656 | ₩8,663 | ₩9,535 | +10.06% | 3.2만 |
|---|
| 2026.06.26 | ₩7,792 | ₩8,851 | ₩7,778 | ₩8,851 | +13.60% | 2.3만 |
|---|
| 2026.06.25 | ₩8,596 | ₩9,079 | ₩7,818 | ₩7,845 | -8.74% | 2.5만 |
|---|
| 2026.06.24 | ₩8,717 | ₩9,253 | ₩8,422 | ₩8,462 | -2.92% | 4.7만 |
|---|
| 2026.06.23 | ₩7,282 | ₩8,087 | ₩7,269 | ₩8,046 | +10.50% | 3.2만 |
|---|
| 2026.06.22 | ₩7,376 | ₩7,617 | ₩7,242 | ₩7,497 | +1.64% | 3.2만 |
|---|
| 2026.06.18 | ₩7,778 | ₩8,033 | ₩7,175 | ₩7,497 | -3.62% | 6.1만 |
|---|
| 2026.06.17 | ₩7,242 | ₩8,368 | ₩6,571 | ₩8,073 | +11.48% | 13.9만 |
|---|
| 2026.06.16 | ₩7,644 | ₩7,805 | ₩6,571 | ₩6,719 | -12.11% | 8.1만 |
|---|
| 2026.06.15 | ₩7,644 | ₩7,778 | ₩7,041 | ₩7,483 | -2.11% | 4.9만 |
|---|
| 2026.06.12 | ₩8,046 | ₩8,046 | ₩7,108 | ₩7,295 | -9.33% | 5만 |
|---|
| 2026.06.11 | ₩8,422 | ₩8,677 | ₩7,510 | ₩7,832 | -7.01% | 3.4만 |
|---|
| 2026.06.10 | ₩8,435 | ₩8,878 | ₩7,510 | ₩8,033 | -4.77% | 9.4만 |
|---|
| 2026.06.09 | ₩9,387 | ₩9,656 | ₩8,087 | ₩8,650 | -7.86% | 3.9만 |
|---|
| 2026.06.08 | ₩9,387 | ₩9,656 | ₩9,119 | ₩9,253 | -1.43% | 8천 |
|---|
| 2026.06.05 | ₩10,058 | ₩10,058 | ₩8,999 | ₩9,079 | -9.73% | 2.8만 |
|---|
| 2026.06.04 | ₩10,273 | ₩10,326 | ₩9,656 | ₩9,790 | -4.70% | 1.6만 |
|---|
| 2026.06.03 | ₩10,460 | ₩10,729 | ₩10,192 | ₩10,273 | -1.79% | 1.5만 |
|---|
| 2026.06.02 | ₩10,568 | ₩10,702 | ₩10,326 | ₩10,527 | -0.38% | 1.1만 |
|---|
| 2026.06.01 | ₩10,192 | ₩10,729 | ₩10,192 | ₩10,447 | +2.50% | 1.5만 |
|---|
| 2026.05.29 | ₩10,729 | ₩10,863 | ₩9,857 | ₩10,340 | -3.62% | 4.1만 |
|---|
| 2026.05.28 | ₩11,399 | ₩11,466 | ₩10,594 | ₩10,621 | -6.82% | 5만 |
|---|
| 2026.05.27 | ₩11,667 | ₩11,801 | ₩11,399 | ₩11,399 | -2.30% | 8.7천 |
|---|
| 2026.05.26 | ₩12,003 | ₩12,217 | ₩11,627 | ₩11,868 | -1.12% | 1.4만 |
|---|
| 2026.05.22 | ₩11,439 | ₩12,874 | ₩11,439 | ₩12,110 | +5.86% | 2.2만 |
|---|
| 2026.05.21 | ₩12,231 | ₩12,231 | ₩11,185 | ₩11,386 | -6.91% | 3.4만 |
|---|
| 2026.05.20 | ₩10,930 | ₩11,936 | ₩10,501 | ₩11,600 | +6.13% | 2.8만 |
|---|
| 2026.05.19 | ₩10,997 | ₩11,198 | ₩10,326 | ₩10,501 | -4.51% | 3.5만 |
|---|
| 2026.05.18 | ₩11,158 | ₩12,070 | ₩10,729 | ₩11,345 | +1.68% | 2.4만 |
|---|
| 2026.05.15 | ₩12,324 | ₩12,579 | ₩11,131 | ₩11,278 | -8.49% | 4.6만 |
|---|
| 2026.05.14 | ₩12,673 | ₩13,277 | ₩12,338 | ₩12,673 | 0.00% | 2.3만 |
|---|
| 2026.05.13 | ₩12,955 | ₩13,397 | ₩12,485 | ₩12,485 | -3.62% | 1.3만 |
|---|
| 2026.05.12 | ₩13,169 | ₩13,411 | ₩12,472 | ₩13,008 | -1.22% | 2.6만 |
|---|
| 2026.05.11 | ₩13,545 | ₩13,813 | ₩13,142 | ₩13,142 | -2.97% | 1.8만 |
|---|
| 2026.05.08 | ₩13,277 | ₩13,746 | ₩12,767 | ₩13,679 | +3.03% | 2만 |
|---|
| 2026.05.07 | ₩12,915 | ₩13,357 | ₩12,485 | ₩13,116 | +1.56% | 4.7만 |
|---|
| 2026.05.06 | ₩13,277 | ₩13,679 | ₩12,874 | ₩12,888 | -2.93% | 1.7만 |
|---|
| 2026.05.05 | ₩14,484 | ₩14,484 | ₩13,277 | ₩13,357 | -7.78% | 3.4만 |
|---|
| 2026.05.04 | ₩13,813 | ₩14,484 | ₩13,545 | ₩14,081 | +1.94% | 2.6만 |
|---|
| 2026.05.01 | ₩14,215 | ₩14,886 | ₩12,874 | ₩13,344 | -6.13% | 7.6만 |
|---|
| 2026.04.30 | ₩14,484 | ₩16,160 | ₩14,282 | ₩14,484 | 0.00% | 5.6만 |
|---|
| 2026.04.29 | ₩14,618 | ₩16,361 | ₩14,081 | ₩14,484 | -0.92% | 6.5만 |
|---|
| 2026.04.28 | ₩15,556 | ₩15,959 | ₩14,349 | ₩14,618 | -6.03% | 3.5만 |
|---|
| 2026.04.27 | ₩15,758 | ₩16,629 | ₩14,081 | ₩16,093 | +2.13% | 15.4만 |
|---|
| 2026.04.24 | ₩13,679 | ₩17,032 | ₩12,673 | ₩14,752 | +7.84% | 117.3만 |
|---|
| 2026.04.23 | ₩12,338 | ₩12,338 | ₩11,667 | ₩11,922 | -3.37% | 1.6만 |
|---|
| 2026.04.22 | ₩12,338 | ₩12,338 | ₩11,721 | ₩11,976 | -2.93% | 2.4만 |
|---|
| 2026.04.21 | ₩12,472 | ₩12,606 | ₩11,614 | ₩11,775 | -5.59% | 2.1만 |
|---|
| 2026.04.20 | ₩12,029 | ₩12,727 | ₩11,640 | ₩12,539 | +4.24% | 2.2만 |
|---|
| 2026.04.17 | ₩12,204 | ₩12,284 | ₩11,748 | ₩12,056 | -1.21% | 3.3만 |
|---|
| 2026.04.16 | ₩11,815 | ₩12,204 | ₩11,801 | ₩11,895 | +0.68% | 1.5만 |
|---|
| 2026.04.15 | ₩11,426 | ₩12,231 | ₩11,413 | ₩11,828 | +3.52% | 1.6만 |
|---|
| 2026.04.14 | ₩11,936 | ₩12,445 | ₩11,399 | ₩11,520 | -3.48% | 1.5만 |
|---|
| 2026.04.13 | ₩10,863 | ₩12,338 | ₩10,863 | ₩11,936 | +9.88% | 2.6만 |
|---|
| 2026.04.10 | ₩10,903 | ₩11,399 | ₩10,460 | ₩11,144 | +2.21% | 1.6만 |
|---|
| 2026.04.09 | ₩11,533 | ₩11,600 | ₩10,527 | ₩11,024 | -4.42% | 2.3만 |
|---|
| 2026.04.08 | ₩12,070 | ₩12,338 | ₩11,533 | ₩11,533 | -4.44% | 1.7만 |
|---|
| 2026.04.07 | ₩12,807 | ₩13,022 | ₩11,654 | ₩11,801 | -7.85% | 2.2만 |
|---|
| 2026.04.06 | ₩12,874 | ₩14,886 | ₩11,667 | ₩12,767 | -0.83% | 15.3만 |
|---|
| 2026.04.02 | ₩11,198 | ₩12,472 | ₩11,185 | ₩12,472 | +11.38% | 1.5만 |
|---|
| 2026.04.01 | ₩11,962 | ₩12,271 | ₩11,319 | ₩11,319 | -5.38% | 2.1만 |
|---|
| 2026.03.31 | ₩10,729 | ₩12,552 | ₩10,594 | ₩11,399 | +6.25% | 5만 |
|---|
| 2026.03.30 | ₩11,936 | ₩12,338 | ₩10,018 | ₩10,648 | -10.79% | 3.4만 |
|---|
| 2026.03.27 | ₩11,936 | ₩12,606 | ₩11,426 | ₩11,895 | -0.34% | 3.1만 |
|---|
| 2026.03.26 | ₩11,265 | ₩13,008 | ₩11,024 | ₩11,775 | +4.52% | 4.3만 |
|---|
| 2026.03.25 | ₩10,916 | ₩12,029 | ₩10,460 | ₩11,614 | +6.39% | 3만 |
|---|
| 2026.03.24 | ₩10,554 | ₩11,091 | ₩9,790 | ₩11,077 | +4.96% | 4.3만 |
|---|
| 2026.03.23 | ₩10,058 | ₩10,715 | ₩9,803 | ₩10,715 | +6.53% | 2.1만 |
|---|
| 2026.03.20 | ₩10,527 | ₩10,568 | ₩9,441 | ₩10,138 | -3.69% | 2.8만 |
|---|
| 2026.03.19 | ₩10,822 | ₩11,037 | ₩10,071 | ₩10,662 | -1.49% | 2.2만 |
|---|
| 2026.03.18 | ₩10,420 | ₩10,997 | ₩10,326 | ₩10,983 | +5.41% | 3.2만 |
|---|
| 2026.03.17 | ₩10,769 | ₩10,983 | ₩10,206 | ₩10,219 | -5.11% | 4.3만 |
|---|
| 2026.03.16 | ₩11,614 | ₩11,614 | ₩10,554 | ₩10,782 | -7.16% | 3.8만 |
|---|
| 2026.03.13 | ₩10,460 | ₩11,640 | ₩10,326 | ₩11,614 | +11.03% | 4.1만 |
|---|
| 2026.03.12 | ₩9,911 | ₩10,568 | ₩9,830 | ₩10,514 | +6.09% | 5.5만 |
|---|
| 2026.03.11 | ₩9,387 | ₩10,326 | ₩9,253 | ₩10,206 | +8.71% | 2.9만 |
|---|
| 2026.03.10 | ₩9,052 | ₩10,058 | ₩8,784 | ₩9,589 | +5.93% | 5.5만 |
|---|
| 2026.03.09 | ₩8,784 | ₩9,656 | ₩8,409 | ₩9,280 | +5.65% | 5만 |
|---|
| 2026.03.06 | ₩8,489 | ₩9,656 | ₩8,248 | ₩9,119 | +7.42% | 8.4만 |
|---|
| 2026.03.05 | ₩8,194 | ₩9,119 | ₩8,046 | ₩8,704 | +6.22% | 8만 |
|---|
| 2026.03.04 | ₩9,522 | ₩9,978 | ₩8,060 | ₩8,569 | -10.00% | 12.8만 |
|---|
| 2026.03.03 | ₩9,548 | ₩10,273 | ₩9,133 | ₩9,803 | +2.67% | 19.2만 |
|---|
| 2026.03.02 | ₩12,391 | ₩12,941 | ₩10,085 | ₩10,085 | -18.61% | 77.8만 |
|---|
| 2026.02.27 | ₩14,081 | ₩18,775 | ₩12,485 | ₩13,679 | -2.86% | 2181.2만 |
|---|
| 2026.02.26 | ₩9,387 | ₩10,045 | ₩8,771 | ₩9,455 | +0.71% | 5.3만 |
|---|
| 2026.02.25 | ₩8,382 | ₩8,704 | ₩8,046 | ₩8,690 | +3.68% | 1.3만 |
|---|
| 2026.02.24 | ₩8,690 | ₩8,985 | ₩8,274 | ₩8,502 | -2.16% | 1.4만 |
|---|
| 2026.02.23 | ₩8,891 | ₩8,891 | ₩8,207 | ₩8,301 | -6.64% | 9.8천 |
|---|
| 2026.02.20 | ₩9,160 | ₩9,522 | ₩8,543 | ₩8,771 | -4.25% | 1.5만 |
|---|
| 2026.02.19 | ₩8,878 | ₩9,119 | ₩8,717 | ₩9,066 | +2.11% | 5.4천 |
|---|
| 2026.02.18 | ₩8,315 | ₩8,985 | ₩8,046 | ₩8,972 | +7.90% | 1.1만 |
|---|
| 2026.02.17 | ₩8,516 | ₩9,133 | ₩8,194 | ₩8,234 | -3.31% | 7.5천 |
|---|
| 2026.02.13 | ₩10,045 | ₩10,045 | ₩8,489 | ₩8,663 | -13.75% | 4.2만 |
|---|
| 2026.02.12 | ₩8,046 | ₩9,884 | ₩8,046 | ₩9,294 | +15.50% | 7.8만 |
|---|
| 2026.02.11 | ₩8,234 | ₩8,409 | ₩7,644 | ₩7,859 | -4.56% | 2.9만 |
|---|
| 2026.02.10 | ₩9,267 | ₩9,656 | ₩8,435 | ₩8,583 | -7.38% | 2.4만 |
|---|
| 2026.02.09 | ₩9,924 | ₩10,058 | ₩9,173 | ₩9,374 | -5.54% | 1.2만 |
|---|
| 2026.02.06 | ₩10,058 | ₩10,997 | ₩9,522 | ₩9,790 | -2.67% | 1.8만 |
|---|
| 2026.02.05 | ₩10,688 | ₩10,997 | ₩9,897 | ₩10,594 | -0.88% | 3.2만 |
|---|
| 2026.02.04 | ₩10,460 | ₩11,533 | ₩10,058 | ₩11,024 | +5.38% | 2만 |
|---|
| 2026.02.03 | ₩10,460 | ₩10,514 | ₩9,522 | ₩10,514 | +0.51% | 1.6만 |
|---|
| 2026.02.02 | ₩9,924 | ₩10,447 | ₩9,924 | ₩10,380 | +4.59% | 1.2만 |
|---|
| 2026.01.30 | ₩10,353 | ₩10,729 | ₩10,058 | ₩10,246 | -1.04% | 2만 |
|---|
| 2026.01.29 | ₩11,828 | ₩12,204 | ₩9,589 | ₩10,594 | -10.43% | 3.7만 |
|---|
| 2026.01.28 | ₩12,070 | ₩12,284 | ₩11,667 | ₩12,204 | +1.11% | 1.4만 |
|---|
| 2026.01.27 | ₩12,177 | ₩12,740 | ₩11,533 | ₩12,164 | -0.11% | 2.9만 |
|---|
| 2026.01.26 | ₩13,679 | ₩13,679 | ₩11,989 | ₩12,096 | -11.57% | 2.2만 |
|---|
| 2026.01.23 | ₩13,277 | ₩13,545 | ₩12,807 | ₩13,156 | -0.91% | 2.8만 |
|---|
| 2026.01.22 | ₩12,351 | ₩12,995 | ₩11,936 | ₩12,968 | +4.99% | 4.8만 |
|---|
| 2026.01.21 | ₩12,472 | ₩12,485 | ₩11,413 | ₩11,573 | -7.20% | 2.7만 |
|---|
| 2026.01.20 | ₩12,070 | ₩12,794 | ₩11,399 | ₩12,485 | +3.44% | 4.1만 |
|---|
| 2026.01.16 | ₩12,539 | ₩13,813 | ₩12,070 | ₩12,070 | -3.74% | 5.3만 |
|---|
| 2026.01.15 | ₩14,484 | ₩14,618 | ₩10,930 | ₩11,399 | -21.30% | 9.8만 |
|---|
| 2026.01.14 | ₩14,752 | ₩14,886 | ₩14,081 | ₩14,752 | 0.00% | 3.9만 |
|---|
| 2026.01.13 | ₩15,691 | ₩15,691 | ₩14,215 | ₩14,349 | -8.55% | 6.1만 |
|---|
| 2026.01.12 | ₩14,886 | ₩16,227 | ₩14,886 | ₩15,825 | +6.31% | 2.9만 |
|---|
| 2026.01.09 | ₩16,093 | ₩16,093 | ₩15,020 | ₩15,154 | -5.83% | 2.5만 |
|---|
| 2026.01.08 | ₩15,691 | ₩16,348 | ₩15,422 | ₩15,959 | +1.71% | 1.9만 |
|---|
| 2026.01.07 | ₩15,825 | ₩16,294 | ₩15,556 | ₩15,691 | -0.85% | 2.9만 |
|---|
| 2026.01.06 | ₩15,959 | ₩16,495 | ₩15,556 | ₩16,227 | +1.68% | 1.9만 |
|---|
| 2026.01.05 | ₩16,361 | ₩17,152 | ₩15,556 | ₩16,227 | -0.82% | 3.4만 |
|---|
| 2026.01.02 | ₩15,020 | ₩16,629 | ₩15,020 | ₩16,361 | +8.93% | 3.6만 |
|---|
| 2025.12.31 | ₩14,349 | ₩16,616 | ₩14,081 | ₩14,752 | +2.80% | 4.5만 |
|---|
| 2025.12.30 | ₩15,422 | ₩16,281 | ₩13,947 | ₩14,081 | -8.70% | 10.2만 |
|---|
| 2025.12.29 | ₩16,495 | ₩17,434 | ₩15,664 | ₩15,691 | -4.88% | 3만 |
|---|
| 2025.12.26 | ₩17,970 | ₩18,078 | ₩16,629 | ₩17,032 | -5.22% | 5.1만 |
|---|
| 2025.12.24 | ₩17,300 | ₩19,177 | ₩17,300 | ₩17,836 | +3.10% | 5.4만 |
|---|
| 2025.12.23 | ₩18,775 | ₩19,016 | ₩16,629 | ₩17,300 | -7.86% | 3.3만 |
|---|
| 2025.12.22 | ₩18,104 | ₩20,639 | ₩18,051 | ₩18,775 | +3.70% | 6.8만 |
|---|
| 2025.12.19 | ₩16,629 | ₩18,239 | ₩16,361 | ₩17,568 | +5.65% | 2.6만 |
|---|
| 2025.12.18 | ₩17,568 | ₩18,775 | ₩16,093 | ₩16,495 | -6.11% | 4.3만 |
|---|
| 2025.12.17 | ₩18,641 | ₩18,909 | ₩16,629 | ₩17,568 | -5.76% | 3.4만 |
|---|
| 2025.12.16 | ₩16,495 | ₩19,311 | ₩16,495 | ₩18,909 | +14.63% | 5.7만 |
|---|
| 2025.12.15 | ₩20,518 | ₩20,652 | ₩16,482 | ₩16,629 | -18.95% | 11.1만 |
|---|
| 2025.12.12 | ₩21,323 | ₩22,396 | ₩20,116 | ₩20,384 | -4.40% | 5.6만 |
|---|
| 2025.12.11 | ₩23,737 | ₩23,871 | ₩21,189 | ₩21,323 | -10.17% | 6만 |
|---|
| 2025.12.10 | ₩25,212 | ₩26,285 | ₩23,871 | ₩23,871 | -5.32% | 2.9만 |
|---|
| 2025.12.09 | ₩26,017 | ₩26,553 | ₩24,434 | ₩25,078 | -3.61% | 5.2만 |
|---|
| 2025.12.08 | ₩24,407 | ₩26,553 | ₩23,335 | ₩26,151 | +7.14% | 8.3만 |
|---|
| 2025.12.05 | ₩23,871 | ₩25,212 | ₩23,066 | ₩23,737 | -0.56% | 4만 |
|---|
| 2025.12.04 | ₩20,652 | ₩25,078 | ₩20,585 | ₩24,676 | +19.48% | 8.7만 |
|---|
| 2025.12.03 | ₩21,591 | ₩21,994 | ₩19,982 | ₩20,384 | -5.59% | 5.4만 |
|---|
| 2025.12.02 | ₩20,384 | ₩23,201 | ₩19,620 | ₩22,262 | +9.21% | 8.9만 |
|---|
| 2025.12.01 | ₩22,798 | ₩23,737 | ₩19,714 | ₩19,714 | -13.53% | 18.7만 |
|---|
| 2025.11.28 | ₩21,725 | ₩30,845 | ₩21,725 | ₩24,810 | +14.20% | 337.7만 |
|---|
| 2025.11.26 | ₩19,177 | ₩20,652 | ₩18,909 | ₩19,043 | -0.70% | 3만 |
|---|
| 2025.11.25 | ₩18,239 | ₩20,022 | ₩18,239 | ₩19,580 | +7.35% | 3.5만 |
|---|
| 2025.11.24 | ₩18,104 | ₩19,110 | ₩17,702 | ₩17,836 | -1.48% | 3.5만 |
|---|
| 2025.11.21 | ₩15,422 | ₩18,909 | ₩14,886 | ₩18,104 | +17.39% | 5.8만 |
|---|
| 2025.11.20 | ₩16,093 | ₩17,300 | ₩13,947 | ₩14,618 | -9.17% | 5.1만 |
|---|
| 2025.11.19 | ₩16,629 | ₩17,166 | ₩15,825 | ₩16,361 | -1.61% | 3.4만 |
|---|
| 2025.11.18 | ₩17,434 | ₩18,239 | ₩15,892 | ₩17,032 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩18,507 | ₩20,384 | ₩17,568 | ₩18,104 | -2.17% | 80.3만 |
|---|
| 2025.11.14 | ₩17,434 | ₩19,848 | ₩17,434 | ₩18,775 | +7.69% | 1.1만 |
|---|
| 2025.11.13 | ₩20,518 | ₩20,518 | ₩18,373 | ₩18,909 | -7.84% | 2.1만 |
|---|
| 2025.11.12 | ₩20,250 | ₩20,787 | ₩19,714 | ₩20,250 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩20,250 | ₩20,652 | ₩19,580 | ₩19,982 | -1.32% | 2.4만 |
|---|
| 2025.11.10 | ₩19,714 | ₩23,335 | ₩19,714 | ₩20,787 | +5.44% | 6만 |
|---|
| 2025.11.07 | ₩19,311 | ₩19,848 | ₩18,373 | ₩19,848 | +2.78% | 3.9만 |
|---|
| 2025.11.06 | ₩23,201 | ₩23,603 | ₩19,311 | ₩19,714 | -15.03% | 4만 |
|---|
| 2025.11.05 | ₩23,066 | ₩24,676 | ₩22,865 | ₩23,469 | +1.74% | 2.4만 |
|---|
| 2025.11.04 | ₩22,932 | ₩24,434 | ₩22,798 | ₩23,603 | +2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩27,224 | ₩27,760 | ₩23,201 | ₩23,737 | -12.81% | 8.4만 |
|---|
| 2025.10.31 | ₩30,174 | ₩30,845 | ₩28,162 | ₩28,431 | -5.78% | 5.3만 |
|---|
| 2025.10.30 | ₩31,247 | ₩31,649 | ₩29,638 | ₩29,906 | -4.29% | 1.9만 |
|---|
| 2025.10.29 | ₩30,845 | ₩32,186 | ₩28,967 | ₩31,783 | +3.04% | 6만 |
|---|
| 2025.10.28 | ₩29,906 | ₩30,711 | ₩28,162 | ₩29,504 | -1.35% | 5.9만 |
|---|
| 2025.10.27 | ₩31,917 | ₩32,990 | ₩30,040 | ₩30,576 | -4.20% | 5.7만 |
|---|
| 2025.10.24 | ₩31,515 | ₩32,052 | ₩30,442 | ₩31,515 | 0.00% | 6.5만 |
|---|
| 2025.10.23 | ₩30,711 | ₩33,124 | ₩30,711 | ₩31,381 | +2.18% | 5만 |
|---|
| 2025.10.22 | ₩33,393 | ₩33,393 | ₩27,090 | ₩31,649 | -5.22% | 16.2만 |
|---|
| 2025.10.21 | ₩36,611 | ₩37,148 | ₩33,393 | ₩33,393 | -8.79% | 6.3만 |
|---|
| 2025.10.20 | ₩33,929 | ₩37,818 | ₩33,393 | ₩37,684 | +11.07% | 14.9만 |
|---|
| 2025.10.17 | ₩34,331 | ₩34,734 | ₩30,174 | ₩30,576 | -10.94% | 8만 |
|---|
| 2025.10.16 | ₩37,148 | ₩37,684 | ₩31,783 | ₩34,466 | -7.22% | 13.9만 |
|---|
| 2025.10.15 | ₩40,232 | ₩41,573 | ₩34,734 | ₩37,148 | -7.67% | 16.7만 |
|---|
| 2025.10.14 | ₩37,550 | ₩42,914 | ₩36,826 | ₩40,232 | +7.14% | 27.1만 |
|---|
| 2025.10.13 | ₩43,182 | ₩46,133 | ₩37,818 | ₩39,696 | -8.07% | 38.6만 |
|---|
| 2025.10.10 | ₩38,086 | ₩56,593 | ₩37,550 | ₩42,110 | +10.56% | 293.3만 |
|---|