시장 데이터를 불러오는 중
전체 종목
아이엠비디엑스 과거 주가
아이엠비디엑스 · 461030.KQ · KOSDAQ
주요 제품·사업: 알파리퀴드ⓡ 100, 알파리퀴드ⓡ HRR, 알파리퀴드ⓡ 디텍트, 알파리퀴드ⓡ 스크리닝
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아이엠비디엑스 · 461030.KQ · KOSDAQ
주요 제품·사업: 알파리퀴드ⓡ 100, 알파리퀴드ⓡ HRR, 알파리퀴드ⓡ 디텍트, 알파리퀴드ⓡ 스크리닝
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,000 | ₩3,000 | ₩2,845 | ₩2,845 | -5.17% | 1.2만 |
| 2026.10.07 | ₩3,060 | ₩3,060 | ₩2,955 | ₩2,960 | -3.27% | 1.2만 |
| 2026.10.06 | ₩2,900 | ₩3,040 | ₩2,900 | ₩3,040 | +4.83% | 1.7만 |
| 2026.10.02 | ₩2,970 | ₩3,020 | ₩2,900 | ₩2,900 | -2.36% | 2만 |
| 2026.10.01 | ₩2,960 | ₩2,985 | ₩2,870 | ₩2,985 | +0.84% | 2.7만 |
| 2026.09.30 | ₩2,710 | ₩2,930 | ₩2,705 | ₩2,915 | +7.56% | 2.4만 |
| 2026.09.29 | ₩2,845 | ₩2,910 | ₩2,710 | ₩2,710 | -4.75% | 2.3만 |
| 2026.09.28 | ₩2,765 | ₩2,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,740 |
| ₩2,845 |
| +2.89% |
| 3.2만 |
| 2026.09.23 | ₩2,665 | ₩2,765 | ₩2,640 | ₩2,745 | +3.00% | 2.3만 |
|---|
| 2026.09.22 | ₩2,610 | ₩2,695 | ₩2,610 | ₩2,685 | +2.87% | 1.7만 |
|---|
| 2026.09.21 | ₩2,555 | ₩2,650 | ₩2,525 | ₩2,595 | +1.57% | 1.6만 |
|---|
| 2026.09.18 | ₩2,610 | ₩2,610 | ₩2,500 | ₩2,500 | -4.21% | 1.8만 |
|---|
| 2026.09.17 | ₩2,505 | ₩2,600 | ₩2,505 | ₩2,570 | +2.59% | 2.3만 |
|---|
| 2026.09.16 | ₩2,645 | ₩2,695 | ₩2,480 | ₩2,500 | -5.48% | 5.6만 |
|---|
| 2026.09.15 | ₩2,710 | ₩2,840 | ₩2,620 | ₩2,620 | -3.32% | 1.7만 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,770 | ₩2,650 | ₩2,710 | -1.45% | 1.5만 |
|---|
| 2026.09.11 | ₩2,755 | ₩2,805 | ₩2,735 | ₩2,745 | -0.36% | 8.1천 |
|---|
| 2026.09.10 | ₩2,830 | ₩2,865 | ₩2,720 | ₩2,755 | -2.65% | 1.5만 |
|---|
| 2026.09.09 | ₩2,805 | ₩2,970 | ₩2,800 | ₩2,830 | +0.89% | 1.3만 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,035 | ₩2,820 | ₩2,825 | -6.30% | 3.4만 |
|---|
| 2026.09.07 | ₩2,910 | ₩3,010 | ₩2,845 | ₩2,845 | -2.23% | 1.6만 |
|---|
| 2026.09.04 | ₩2,970 | ₩2,970 | ₩2,825 | ₩2,910 | -2.02% | 1.7만 |
|---|
| 2026.09.03 | ₩2,960 | ₩2,985 | ₩2,900 | ₩2,960 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩2,880 | ₩3,025 | ₩2,880 | ₩2,960 | +2.78% | 1.1만 |
|---|
| 2026.09.01 | ₩2,910 | ₩3,035 | ₩2,910 | ₩3,005 | +3.26% | 2.8만 |
|---|
| 2026.08.31 | ₩2,990 | ₩3,080 | ₩2,970 | ₩3,030 | +1.34% | 2.2만 |
|---|
| 2026.08.28 | ₩2,975 | ₩3,115 | ₩2,975 | ₩3,080 | +3.53% | 7.9천 |
|---|
| 2026.08.27 | ₩3,035 | ₩3,065 | ₩2,980 | ₩3,055 | +0.66% | 9.8천 |
|---|
| 2026.08.26 | ₩3,105 | ₩3,105 | ₩3,000 | ₩3,005 | -3.22% | 7.1천 |
|---|
| 2026.08.25 | ₩2,850 | ₩3,050 | ₩2,850 | ₩3,050 | +7.02% | 1.2만 |
|---|
| 2026.08.24 | ₩3,015 | ₩3,050 | ₩2,980 | ₩2,990 | -0.83% | 6.9천 |
|---|
| 2026.08.21 | ₩3,080 | ₩3,165 | ₩2,960 | ₩3,015 | -2.11% | 1.8만 |
|---|
| 2026.08.20 | ₩3,185 | ₩3,500 | ₩3,090 | ₩3,110 | -2.35% | 3.9만 |
|---|
| 2026.08.19 | ₩3,155 | ₩3,215 | ₩3,030 | ₩3,085 | -2.22% | 1.1만 |
|---|
| 2026.08.18 | ₩3,395 | ₩3,395 | ₩3,160 | ₩3,165 | -6.77% | 2.8만 |
|---|
| 2026.08.14 | ₩3,575 | ₩3,575 | ₩3,350 | ₩3,395 | -5.03% | 9.9천 |
|---|
| 2026.08.13 | ₩3,520 | ₩3,545 | ₩3,435 | ₩3,500 | -0.57% | 1.6만 |
|---|
| 2026.08.12 | ₩3,500 | ₩3,650 | ₩3,425 | ₩3,520 | +0.57% | 3.4만 |
|---|
| 2026.08.11 | ₩3,375 | ₩3,680 | ₩3,365 | ₩3,610 | +6.96% | 2.4만 |
|---|
| 2026.08.10 | ₩3,300 | ₩3,420 | ₩3,300 | ₩3,375 | +2.27% | 1.1만 |
|---|
| 2026.08.07 | ₩3,245 | ₩3,375 | ₩3,135 | ₩3,300 | +1.69% | 1.7만 |
|---|
| 2026.08.06 | ₩3,230 | ₩3,250 | ₩3,155 | ₩3,245 | +0.46% | 2.1만 |
|---|
| 2026.08.05 | ₩3,205 | ₩3,250 | ₩3,160 | ₩3,210 | +0.16% | 2.4만 |
|---|
| 2026.08.04 | ₩3,030 | ₩3,205 | ₩2,980 | ₩3,205 | +5.78% | 1.7만 |
|---|
| 2026.08.03 | ₩3,030 | ₩3,245 | ₩2,955 | ₩3,030 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,695 | ₩3,495 | ₩2,695 | ₩3,100 | +15.03% | 5.6만 |
|---|
| 2026.07.30 | ₩1,910 | ₩2,765 | ₩1,910 | ₩2,690 | +40.84% | 3.7만 |
|---|
| 2026.07.29 | ₩2,895 | ₩2,980 | ₩2,525 | ₩2,595 | -10.36% | 5.3만 |
|---|
| 2026.07.28 | ₩3,195 | ₩3,195 | ₩2,850 | ₩2,895 | -9.39% | 3만 |
|---|
| 2026.07.27 | ₩3,045 | ₩3,215 | ₩3,015 | ₩3,110 | +2.13% | 1.9만 |
|---|
| 2026.07.24 | ₩3,095 | ₩3,150 | ₩3,000 | ₩3,050 | -1.45% | 8천 |
|---|
| 2026.07.23 | ₩3,025 | ₩3,165 | ₩2,960 | ₩3,115 | +2.98% | 9.8천 |
|---|
| 2026.07.22 | ₩2,965 | ₩3,110 | ₩2,965 | ₩3,050 | +2.87% | 1.4만 |
|---|
| 2026.07.21 | ₩2,950 | ₩3,250 | ₩2,905 | ₩2,965 | +0.51% | 2.1만 |
|---|
| 2026.07.20 | ₩3,180 | ₩3,180 | ₩3,000 | ₩3,000 | -5.66% | 1.4만 |
|---|
| 2026.07.16 | ₩3,180 | ₩3,435 | ₩3,170 | ₩3,185 | +0.16% | 4.4천 |
|---|
| 2026.07.15 | ₩3,120 | ₩3,330 | ₩3,120 | ₩3,245 | +4.01% | 7.4천 |
|---|
| 2026.07.14 | ₩3,000 | ₩3,325 | ₩3,000 | ₩3,145 | +4.83% | 3.4만 |
|---|
| 2026.07.13 | ₩3,485 | ₩3,560 | ₩3,155 | ₩3,155 | -9.47% | 2.4만 |
|---|
| 2026.07.10 | ₩3,585 | ₩3,585 | ₩3,300 | ₩3,485 | -2.79% | 5만 |
|---|
| 2026.07.09 | ₩3,215 | ₩3,620 | ₩3,195 | ₩3,450 | +7.31% | 4.4만 |
|---|
| 2026.07.08 | ₩3,420 | ₩3,435 | ₩3,080 | ₩3,215 | -5.99% | 3만 |
|---|
| 2026.07.07 | ₩3,405 | ₩3,600 | ₩3,300 | ₩3,445 | +1.17% | 1.9만 |
|---|
| 2026.07.06 | ₩3,405 | ₩3,625 | ₩3,370 | ₩3,510 | +3.08% | 1.9만 |
|---|
| 2026.07.03 | ₩3,470 | ₩3,575 | ₩3,230 | ₩3,510 | +1.15% | 2.1만 |
|---|
| 2026.07.02 | ₩3,425 | ₩3,600 | ₩3,395 | ₩3,470 | +1.31% | 1.9만 |
|---|
| 2026.07.01 | ₩3,555 | ₩3,720 | ₩3,440 | ₩3,595 | +1.13% | 1.9만 |
|---|
| 2026.06.30 | ₩3,365 | ₩3,720 | ₩3,365 | ₩3,580 | +6.39% | 1.3만 |
|---|
| 2026.06.29 | ₩3,115 | ₩3,595 | ₩3,115 | ₩3,530 | +13.32% | 3.7만 |
|---|
| 2026.06.26 | ₩3,365 | ₩3,365 | ₩3,045 | ₩3,140 | -6.69% | 4.9만 |
|---|
| 2026.06.25 | ₩3,395 | ₩3,640 | ₩3,300 | ₩3,365 | -0.88% | 4.2만 |
|---|
| 2026.06.24 | ₩3,430 | ₩3,675 | ₩3,345 | ₩3,525 | +2.77% | 3.5만 |
|---|
| 2026.06.23 | ₩3,845 | ₩3,845 | ₩3,305 | ₩3,430 | -10.79% | 7.8만 |
|---|
| 2026.06.22 | ₩3,880 | ₩3,955 | ₩3,715 | ₩3,760 | -3.09% | 3.1만 |
|---|
| 2026.06.19 | ₩4,170 | ₩4,260 | ₩3,775 | ₩3,875 | -7.07% | 4.3만 |
|---|
| 2026.06.18 | ₩4,495 | ₩4,580 | ₩4,200 | ₩4,200 | -6.56% | 2.4만 |
|---|
| 2026.06.17 | ₩4,465 | ₩4,660 | ₩4,300 | ₩4,530 | +1.46% | 2.7만 |
|---|
| 2026.06.16 | ₩4,640 | ₩4,640 | ₩4,400 | ₩4,400 | -5.17% | 1.4만 |
|---|
| 2026.06.15 | ₩4,830 | ₩4,830 | ₩4,365 | ₩4,470 | -7.45% | 3.7만 |
|---|
| 2026.06.12 | ₩4,370 | ₩4,700 | ₩4,370 | ₩4,635 | +6.06% | 3.5만 |
|---|
| 2026.06.11 | ₩4,060 | ₩4,615 | ₩4,005 | ₩4,360 | +7.39% | 5.2만 |
|---|
| 2026.06.10 | ₩4,100 | ₩4,270 | ₩4,005 | ₩4,135 | +0.85% | 2.7만 |
|---|
| 2026.06.09 | ₩3,950 | ₩4,280 | ₩3,950 | ₩4,245 | +7.47% | 6.1만 |
|---|
| 2026.06.08 | ₩4,200 | ₩4,210 | ₩3,790 | ₩3,925 | -6.55% | 5.4만 |
|---|
| 2026.06.05 | ₩4,500 | ₩4,570 | ₩4,220 | ₩4,325 | -3.89% | 4.5만 |
|---|
| 2026.06.04 | ₩4,400 | ₩4,695 | ₩4,300 | ₩4,560 | +3.64% | 2.2만 |
|---|
| 2026.06.02 | ₩4,485 | ₩4,770 | ₩4,350 | ₩4,530 | +1.00% | 7.1만 |
|---|
| 2026.06.01 | ₩4,795 | ₩4,795 | ₩4,425 | ₩4,520 | -5.74% | 9.1만 |
|---|
| 2026.05.29 | ₩5,190 | ₩5,260 | ₩4,600 | ₩4,845 | -6.65% | 11.4만 |
|---|
| 2026.05.28 | ₩5,290 | ₩5,290 | ₩4,790 | ₩5,110 | -3.40% | 6.7만 |
|---|
| 2026.05.27 | ₩5,270 | ₩5,440 | ₩5,100 | ₩5,220 | -0.95% | 4.5만 |
|---|
| 2026.05.26 | ₩5,630 | ₩5,640 | ₩5,270 | ₩5,320 | -5.51% | 4.9만 |
|---|
| 2026.05.22 | ₩5,200 | ₩5,600 | ₩5,200 | ₩5,570 | +7.12% | 3.4만 |
|---|
| 2026.05.21 | ₩5,280 | ₩5,510 | ₩5,180 | ₩5,200 | -1.52% | 3.7만 |
|---|
| 2026.05.20 | ₩5,620 | ₩5,620 | ₩5,060 | ₩5,280 | -6.05% | 5.6만 |
|---|
| 2026.05.19 | ₩5,630 | ₩5,770 | ₩5,310 | ₩5,440 | -3.37% | 6.5만 |
|---|
| 2026.05.18 | ₩5,730 | ₩5,730 | ₩5,260 | ₩5,630 | -1.75% | 7.3만 |
|---|
| 2026.05.15 | ₩6,140 | ₩6,190 | ₩5,620 | ₩5,720 | -6.84% | 10.9만 |
|---|
| 2026.05.14 | ₩6,100 | ₩6,190 | ₩5,920 | ₩6,160 | +0.98% | 9.1만 |
|---|
| 2026.05.13 | ₩6,190 | ₩6,240 | ₩5,970 | ₩6,100 | -1.45% | 7.2만 |
|---|
| 2026.05.12 | ₩6,300 | ₩6,450 | ₩6,100 | ₩6,120 | -2.86% | 10.1만 |
|---|
| 2026.05.11 | ₩6,600 | ₩6,610 | ₩6,270 | ₩6,320 | -4.24% | 11만 |
|---|
| 2026.05.08 | ₩6,700 | ₩6,930 | ₩6,600 | ₩6,620 | -1.19% | 4.6만 |
|---|
| 2026.05.07 | ₩6,780 | ₩7,040 | ₩6,700 | ₩6,730 | -0.74% | 5.4만 |
|---|
| 2026.05.06 | ₩7,090 | ₩7,130 | ₩6,780 | ₩6,780 | -4.37% | 8.6만 |
|---|
| 2026.05.04 | ₩7,150 | ₩7,230 | ₩7,000 | ₩7,140 | -0.14% | 5.4만 |
|---|
| 2026.04.30 | ₩7,150 | ₩7,240 | ₩6,940 | ₩6,960 | -2.66% | 3.5만 |
|---|
| 2026.04.29 | ₩7,190 | ₩7,190 | ₩7,050 | ₩7,150 | -0.56% | 2.6만 |
|---|
| 2026.04.28 | ₩7,220 | ₩7,280 | ₩7,100 | ₩7,130 | -1.25% | 3.9만 |
|---|
| 2026.04.27 | ₩7,330 | ₩7,400 | ₩7,100 | ₩7,220 | -1.50% | 5.4만 |
|---|
| 2026.04.24 | ₩7,100 | ₩7,330 | ₩7,100 | ₩7,320 | +3.10% | 3.6만 |
|---|
| 2026.04.23 | ₩7,140 | ₩7,260 | ₩6,980 | ₩7,100 | -0.56% | 4.9만 |
|---|
| 2026.04.22 | ₩7,350 | ₩7,350 | ₩6,980 | ₩7,140 | -2.86% | 8만 |
|---|
| 2026.04.21 | ₩7,420 | ₩7,520 | ₩7,270 | ₩7,350 | -0.94% | 5.5만 |
|---|
| 2026.04.20 | ₩7,530 | ₩7,550 | ₩7,270 | ₩7,420 | -1.46% | 4.5만 |
|---|
| 2026.04.17 | ₩7,510 | ₩7,610 | ₩7,310 | ₩7,530 | +0.27% | 5.5만 |
|---|
| 2026.04.16 | ₩7,360 | ₩7,720 | ₩7,220 | ₩7,440 | +1.09% | 14.9만 |
|---|
| 2026.04.15 | ₩6,740 | ₩7,460 | ₩6,690 | ₩7,360 | +9.20% | 14.7만 |
|---|
| 2026.04.14 | ₩6,430 | ₩6,790 | ₩6,430 | ₩6,660 | +3.58% | 5.4만 |
|---|
| 2026.04.13 | ₩6,380 | ₩6,530 | ₩6,240 | ₩6,400 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩6,410 | ₩6,500 | ₩6,300 | ₩6,490 | +1.25% | 3.8만 |
|---|
| 2026.04.09 | ₩6,390 | ₩6,540 | ₩6,330 | ₩6,410 | +0.31% | 2만 |
|---|
| 2026.04.08 | ₩6,190 | ₩6,590 | ₩6,190 | ₩6,460 | +4.36% | 3.8만 |
|---|
| 2026.04.07 | ₩6,220 | ₩6,380 | ₩6,100 | ₩6,100 | -1.93% | 7.1만 |
|---|
| 2026.04.06 | ₩6,350 | ₩6,430 | ₩6,200 | ₩6,210 | -2.20% | 3.6만 |
|---|
| 2026.04.03 | ₩6,470 | ₩6,570 | ₩6,320 | ₩6,410 | -0.93% | 3.5만 |
|---|
| 2026.04.02 | ₩7,130 | ₩7,170 | ₩6,270 | ₩6,310 | -11.50% | 8.4만 |
|---|
| 2026.04.01 | ₩6,600 | ₩7,130 | ₩6,580 | ₩7,080 | +7.27% | 7만 |
|---|
| 2026.03.31 | ₩6,560 | ₩6,870 | ₩6,400 | ₩6,480 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩6,510 | ₩7,000 | ₩6,510 | ₩6,610 | +1.54% | 10.8만 |
|---|
| 2026.03.27 | ₩6,510 | ₩6,760 | ₩6,420 | ₩6,650 | +2.15% | 2.3만 |
|---|
| 2026.03.26 | ₩6,770 | ₩6,900 | ₩6,610 | ₩6,610 | -2.36% | 2.8만 |
|---|
| 2026.03.25 | ₩6,590 | ₩6,860 | ₩6,590 | ₩6,820 | +3.49% | 3.7만 |
|---|
| 2026.03.24 | ₩6,450 | ₩6,640 | ₩6,380 | ₩6,630 | +2.79% | 4.4만 |
|---|
| 2026.03.23 | ₩6,870 | ₩6,870 | ₩6,360 | ₩6,390 | -6.99% | 5.9만 |
|---|
| 2026.03.20 | ₩6,700 | ₩6,870 | ₩6,590 | ₩6,870 | +2.54% | 7만 |
|---|
| 2026.03.19 | ₩6,960 | ₩6,960 | ₩6,610 | ₩6,660 | -4.31% | 5.3만 |
|---|
| 2026.03.18 | ₩6,800 | ₩7,050 | ₩6,750 | ₩6,960 | +2.35% | 6.1만 |
|---|
| 2026.03.17 | ₩6,770 | ₩7,040 | ₩6,770 | ₩6,860 | +1.33% | 5.6만 |
|---|
| 2026.03.16 | ₩6,970 | ₩6,990 | ₩6,750 | ₩6,760 | -3.01% | 3.8만 |
|---|
| 2026.03.13 | ₩6,680 | ₩7,140 | ₩6,500 | ₩6,970 | +4.34% | 6.1만 |
|---|
| 2026.03.12 | ₩6,810 | ₩7,000 | ₩6,620 | ₩6,700 | -1.62% | 4만 |
|---|
| 2026.03.11 | ₩6,750 | ₩7,000 | ₩6,750 | ₩6,900 | +2.22% | 4.9만 |
|---|
| 2026.03.10 | ₩6,600 | ₩6,950 | ₩6,600 | ₩6,740 | +2.12% | 7만 |
|---|
| 2026.03.09 | ₩6,570 | ₩6,610 | ₩6,260 | ₩6,490 | -1.22% | 6.3만 |
|---|
| 2026.03.06 | ₩6,800 | ₩6,980 | ₩6,510 | ₩6,850 | +0.74% | 6.9만 |
|---|
| 2026.03.05 | ₩6,130 | ₩7,050 | ₩6,130 | ₩6,900 | +12.56% | 12.2만 |
|---|
| 2026.03.04 | ₩7,110 | ₩7,300 | ₩6,060 | ₩6,070 | -14.63% | 27만 |
|---|
| 2026.03.03 | ₩7,770 | ₩7,980 | ₩7,390 | ₩7,460 | -3.99% | 13.3만 |
|---|
| 2026.02.27 | ₩7,940 | ₩8,030 | ₩7,550 | ₩7,830 | -1.39% | 9.2만 |
|---|
| 2026.02.26 | ₩8,210 | ₩8,290 | ₩7,930 | ₩7,930 | -3.41% | 13.1만 |
|---|
| 2026.02.25 | ₩8,330 | ₩8,430 | ₩8,180 | ₩8,200 | -1.56% | 6.5만 |
|---|
| 2026.02.24 | ₩8,430 | ₩8,430 | ₩8,140 | ₩8,250 | -2.14% | 6.2만 |
|---|
| 2026.02.23 | ₩8,280 | ₩8,590 | ₩8,010 | ₩8,380 | +1.21% | 9만 |
|---|
| 2026.02.20 | ₩8,440 | ₩8,520 | ₩8,150 | ₩8,200 | -2.84% | 11.3만 |
|---|
| 2026.02.19 | ₩8,270 | ₩8,560 | ₩8,230 | ₩8,440 | +2.06% | 7만 |
|---|
| 2026.02.13 | ₩8,750 | ₩8,770 | ₩8,130 | ₩8,170 | -6.63% | 15.5만 |
|---|
| 2026.02.12 | ₩8,780 | ₩8,900 | ₩8,680 | ₩8,770 | -0.11% | 5.4만 |
|---|
| 2026.02.11 | ₩8,860 | ₩8,940 | ₩8,750 | ₩8,770 | -1.02% | 5.3만 |
|---|
| 2026.02.10 | ₩8,690 | ₩8,880 | ₩8,690 | ₩8,830 | +1.61% | 3.9만 |
|---|
| 2026.02.09 | ₩8,770 | ₩9,040 | ₩8,650 | ₩8,750 | -0.23% | 9.8만 |
|---|
| 2026.02.06 | ₩8,890 | ₩9,000 | ₩8,455 | ₩8,740 | -1.69% | 12.3만 |
|---|
| 2026.02.05 | ₩9,320 | ₩9,390 | ₩9,030 | ₩9,070 | -2.68% | 9.8만 |
|---|
| 2026.02.04 | ₩9,280 | ₩9,430 | ₩9,200 | ₩9,320 | +0.43% | 6.5만 |
|---|
| 2026.02.03 | ₩9,030 | ₩9,360 | ₩9,030 | ₩9,270 | +2.66% | 8.3만 |
|---|
| 2026.02.02 | ₩9,060 | ₩9,490 | ₩8,900 | ₩9,000 | -0.66% | 13.7만 |
|---|
| 2026.01.30 | ₩9,550 | ₩9,550 | ₩9,150 | ₩9,190 | -3.77% | 11.3만 |
|---|
| 2026.01.29 | ₩9,490 | ₩9,690 | ₩9,210 | ₩9,550 | +0.63% | 13.9만 |
|---|
| 2026.01.28 | ₩9,630 | ₩9,720 | ₩9,350 | ₩9,530 | -1.04% | 12.6만 |
|---|
| 2026.01.27 | ₩9,450 | ₩9,760 | ₩9,430 | ₩9,590 | +1.48% | 11.1만 |
|---|
| 2026.01.26 | ₩9,650 | ₩9,650 | ₩9,350 | ₩9,530 | -1.24% | 10.1만 |
|---|
| 2026.01.23 | ₩9,300 | ₩9,460 | ₩9,080 | ₩9,300 | 0.00% | 8.1만 |
|---|
| 2026.01.22 | ₩8,970 | ₩9,270 | ₩8,810 | ₩9,250 | +3.12% | 9.9만 |
|---|
| 2026.01.21 | ₩9,210 | ₩9,390 | ₩8,790 | ₩8,970 | -2.61% | 16만 |
|---|
| 2026.01.20 | ₩9,060 | ₩9,640 | ₩9,050 | ₩9,420 | +3.97% | 9만 |
|---|
| 2026.01.19 | ₩9,470 | ₩9,480 | ₩9,150 | ₩9,150 | -3.38% | 13.7만 |
|---|
| 2026.01.16 | ₩9,310 | ₩9,550 | ₩9,200 | ₩9,480 | +1.83% | 9.1만 |
|---|
| 2026.01.15 | ₩9,610 | ₩9,690 | ₩9,160 | ₩9,430 | -1.87% | 18만 |
|---|
| 2026.01.14 | ₩9,890 | ₩9,960 | ₩9,600 | ₩9,600 | -2.93% | 11만 |
|---|
| 2026.01.13 | ₩10,080 | ₩10,080 | ₩9,870 | ₩9,890 | -1.88% | 10.8만 |
|---|
| 2026.01.12 | ₩10,050 | ₩10,200 | ₩9,920 | ₩10,060 | +0.10% | 9.1만 |
|---|
| 2026.01.09 | ₩9,910 | ₩10,140 | ₩9,850 | ₩10,020 | +1.11% | 9.9만 |
|---|
| 2026.01.08 | ₩10,180 | ₩10,240 | ₩9,910 | ₩9,970 | -2.06% | 9.9만 |
|---|
| 2026.01.07 | ₩10,440 | ₩10,440 | ₩9,930 | ₩10,170 | -2.59% | 13.6만 |
|---|
| 2026.01.06 | ₩10,140 | ₩11,260 | ₩10,090 | ₩10,460 | +3.16% | 77.7만 |
|---|
| 2026.01.05 | ₩9,950 | ₩10,310 | ₩9,910 | ₩10,180 | +2.31% | 9.2만 |
|---|
| 2026.01.02 | ₩10,000 | ₩10,190 | ₩9,960 | ₩10,010 | +0.10% | 8.5만 |
|---|
| 2025.12.30 | ₩10,020 | ₩10,150 | ₩9,890 | ₩9,890 | -1.30% | 10.4만 |
|---|
| 2025.12.29 | ₩10,010 | ₩10,200 | ₩10,000 | ₩10,100 | +0.90% | 8.3만 |
|---|
| 2025.12.26 | ₩10,300 | ₩10,300 | ₩10,060 | ₩10,060 | -2.33% | 7.8만 |
|---|
| 2025.12.24 | ₩10,060 | ₩10,930 | ₩10,010 | ₩10,290 | +2.29% | 29.5만 |
|---|
| 2025.12.23 | ₩10,330 | ₩10,330 | ₩10,000 | ₩10,050 | -2.71% | 10.1만 |
|---|
| 2025.12.22 | ₩10,380 | ₩10,700 | ₩10,200 | ₩10,250 | -1.25% | 9.2만 |
|---|
| 2025.12.19 | ₩10,030 | ₩10,580 | ₩9,990 | ₩10,400 | +3.69% | 10.1만 |
|---|
| 2025.12.18 | ₩9,950 | ₩10,370 | ₩9,800 | ₩10,030 | +0.80% | 8.7만 |
|---|
| 2025.12.17 | ₩10,280 | ₩10,520 | ₩10,050 | ₩10,050 | -2.24% | 15.6만 |
|---|
| 2025.12.16 | ₩10,700 | ₩10,890 | ₩10,390 | ₩10,390 | -2.90% | 16.3만 |
|---|
| 2025.12.15 | ₩10,860 | ₩11,090 | ₩10,700 | ₩10,840 | -0.18% | 11.4만 |
|---|
| 2025.12.12 | ₩11,100 | ₩11,290 | ₩10,860 | ₩11,090 | -0.09% | 13.1만 |
|---|
| 2025.12.11 | ₩10,980 | ₩11,590 | ₩10,970 | ₩11,090 | +1.00% | 25.3만 |
|---|
| 2025.12.10 | ₩11,050 | ₩11,200 | ₩10,820 | ₩10,930 | -1.09% | 20.1만 |
|---|
| 2025.12.09 | ₩11,300 | ₩11,510 | ₩10,960 | ₩11,050 | -2.21% | 27.3만 |
|---|
| 2025.12.08 | ₩11,900 | ₩12,050 | ₩11,250 | ₩11,300 | -5.04% | 49.2만 |
|---|
| 2025.12.05 | ₩12,230 | ₩12,950 | ₩11,500 | ₩12,080 | -1.23% | 301.1만 |
|---|
| 2025.12.04 | ₩10,670 | ₩12,090 | ₩10,550 | ₩11,850 | +11.06% | 144만 |
|---|
| 2025.12.03 | ₩10,340 | ₩10,480 | ₩10,120 | ₩10,430 | +0.87% | 13만 |
|---|
| 2025.12.02 | ₩10,280 | ₩10,400 | ₩10,060 | ₩10,340 | +0.58% | 7.8만 |
|---|
| 2025.12.01 | ₩10,170 | ₩10,430 | ₩10,100 | ₩10,280 | +1.08% | 13.8만 |
|---|
| 2025.11.28 | ₩9,820 | ₩10,200 | ₩9,740 | ₩10,130 | +3.16% | 13.3만 |
|---|
| 2025.11.27 | ₩9,700 | ₩10,250 | ₩9,580 | ₩9,820 | +1.24% | 22.5만 |
|---|
| 2025.11.26 | ₩9,230 | ₩9,770 | ₩9,230 | ₩9,700 | +5.09% | 11.9만 |
|---|
| 2025.11.25 | ₩9,400 | ₩9,820 | ₩9,210 | ₩9,210 | -2.02% | 9.4만 |
|---|
| 2025.11.24 | ₩9,790 | ₩9,800 | ₩9,260 | ₩9,380 | -4.19% | 9.6만 |
|---|
| 2025.11.21 | ₩9,840 | ₩9,900 | ₩9,460 | ₩9,780 | -0.61% | 12만 |
|---|
| 2025.11.20 | ₩9,620 | ₩10,160 | ₩9,620 | ₩10,090 | +4.89% | 10.1만 |
|---|
| 2025.11.19 | ₩10,080 | ₩10,110 | ₩9,410 | ₩9,460 | -6.15% | 18.3만 |
|---|
| 2025.11.18 | ₩10,530 | ₩10,590 | ₩9,950 | ₩10,070 | -4.37% | 20.8만 |
|---|
| 2025.11.17 | ₩10,850 | ₩11,180 | ₩10,490 | ₩10,580 | -2.49% | 21.7만 |
|---|
| 2025.11.14 | ₩10,840 | ₩11,350 | ₩10,820 | ₩10,850 | +0.09% | 31.6만 |
|---|
| 2025.11.13 | ₩10,600 | ₩11,650 | ₩10,430 | ₩11,150 | +5.19% | 70.6만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,570 | ₩10,020 | ₩10,500 | +4.79% | 17.4만 |
|---|
| 2025.11.11 | ₩10,070 | ₩10,300 | ₩9,930 | ₩10,000 | -0.70% | 10.3만 |
|---|
| 2025.11.10 | ₩10,100 | ₩10,250 | ₩9,970 | ₩10,070 | -0.30% | 7.9만 |
|---|
| 2025.11.07 | ₩10,660 | ₩10,810 | ₩9,980 | ₩10,060 | -5.63% | 23.1만 |
|---|
| 2025.11.06 | ₩10,940 | ₩11,270 | ₩10,690 | ₩10,810 | -1.19% | 25.7만 |
|---|
| 2025.11.05 | ₩10,990 | ₩10,990 | ₩10,250 | ₩10,670 | -2.91% | 19.6만 |
|---|
| 2025.11.04 | ₩10,750 | ₩11,365 | ₩10,640 | ₩10,840 | +0.84% | 25.9만 |
|---|
| 2025.11.03 | ₩10,960 | ₩10,960 | ₩10,690 | ₩10,760 | -1.82% | 19.8만 |
|---|
| 2025.10.31 | ₩10,750 | ₩11,390 | ₩10,730 | ₩10,960 | +1.95% | 19.8만 |
|---|
| 2025.10.30 | ₩11,000 | ₩11,200 | ₩10,610 | ₩10,700 | -2.73% | 13.3만 |
|---|
| 2025.10.29 | ₩11,220 | ₩11,360 | ₩10,910 | ₩10,920 | -2.67% | 19만 |
|---|
| 2025.10.28 | ₩11,400 | ₩11,430 | ₩11,070 | ₩11,220 | -1.58% | 19.7만 |
|---|
| 2025.10.27 | ₩10,450 | ₩11,570 | ₩10,400 | ₩11,430 | +9.38% | 73.4만 |
|---|
| 2025.10.24 | ₩10,600 | ₩11,120 | ₩10,380 | ₩10,450 | -1.42% | 33.7만 |
|---|
| 2025.10.23 | ₩10,400 | ₩11,200 | ₩10,310 | ₩10,590 | +1.83% | 27.5만 |
|---|
| 2025.10.22 | ₩10,770 | ₩10,770 | ₩10,220 | ₩10,400 | -3.44% | 23.6만 |
|---|
| 2025.10.21 | ₩11,020 | ₩11,250 | ₩10,650 | ₩10,680 | -3.09% | 29.2만 |
|---|
| 2025.10.20 | ₩11,320 | ₩11,440 | ₩10,940 | ₩11,010 | -2.74% | 35.6만 |
|---|
| 2025.10.17 | ₩11,200 | ₩12,990 | ₩11,060 | ₩11,270 | +0.63% | 421.1만 |
|---|
| 2025.10.16 | ₩9,800 | ₩12,220 | ₩9,800 | ₩10,640 | +8.57% | 269.6만 |
|---|
| 2025.10.15 | ₩9,970 | ₩10,100 | ₩9,710 | ₩9,890 | -0.80% | 11.3만 |
|---|
| 2025.10.14 | ₩10,400 | ₩10,720 | ₩9,910 | ₩9,980 | -4.04% | 23만 |
|---|
| 2025.10.13 | ₩10,500 | ₩10,880 | ₩10,380 | ₩10,400 | -0.95% | 14.4만 |
|---|
| 2025.10.10 | ₩11,380 | ₩11,400 | ₩10,600 | ₩10,850 | -4.66% | 26.9만 |
|---|