시장 데이터를 불러오는 중
전체 종목
임팩트 바이오메디컬 과거 주가
Impact BioMedical, Inc. Common Stock · IBO · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Impact BioMedical, Inc. Common Stock · IBO · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,525 | ₩5,873 | ₩5,525 | ₩5,686 | +2.91% | 4천 |
| 2026.10.08 | ₩5,780 | ₩5,900 | ₩5,432 | ₩5,499 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,114 | ₩6,141 | ₩5,833 | ₩5,994 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,689 | ₩6,756 | ₩5,927 | ₩6,261 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,903 | ₩7,251 | ₩6,475 | ₩6,475 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,412 | ₩7,412 | ₩7,044 | ₩7,118 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,867 | ₩7,867 | ₩7,265 | ₩7,265 | -7.65% | 9천 |
| 2026.09.30 | ₩7,332 | ₩7,693 | ₩7,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,492 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,358 | ₩8,255 | ₩7,265 | ₩7,492 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,613 | ₩8,058 | ₩7,479 | ₩7,506 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,760 | ₩8,696 | ₩7,465 | ₩7,613 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,178 | ₩9,178 | ₩7,372 | ₩7,559 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,643 | ₩9,512 | ₩7,519 | ₩8,870 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,399 | ₩9,399 | ₩8,942 | ₩8,942 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩9,992 | ₩10,110 | ₩9,314 | ₩9,416 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,670 | ₩9,992 | ₩9,314 | ₩9,992 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,840 | ₩10,330 | ₩8,840 | ₩9,670 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,145 | ₩9,264 | ₩8,434 | ₩8,434 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,129 | ₩9,297 | ₩8,112 | ₩8,959 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,655 | ₩8,772 | ₩7,655 | ₩8,197 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,570 | ₩8,298 | ₩7,570 | ₩7,790 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,044 | ₩8,603 | ₩7,350 | ₩7,468 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,620 | ₩8,637 | ₩8,163 | ₩8,366 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,637 | ₩9,043 | ₩8,468 | ₩8,468 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,129 | ₩10,839 | ₩7,960 | ₩9,145 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,129 | ₩8,281 | ₩7,960 | ₩8,129 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩7,993 | ₩8,298 | ₩7,790 | ₩8,298 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,180 | ₩8,298 | ₩7,722 | ₩7,756 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,468 | ₩7,976 | ₩7,468 | ₩7,807 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,519 | ₩7,790 | ₩7,485 | ₩7,519 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,451 | ₩7,807 | ₩7,451 | ₩7,468 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,570 | ₩8,264 | ₩7,451 | ₩7,451 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,027 | ₩8,281 | ₩7,451 | ₩7,790 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,689 | ₩8,095 | ₩7,638 | ₩7,672 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,418 | ₩8,129 | ₩7,418 | ₩8,129 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,282 | ₩7,773 | ₩7,282 | ₩7,604 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,722 | ₩7,841 | ₩7,333 | ₩7,333 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,790 | ₩8,078 | ₩7,773 | ₩7,960 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,451 | ₩8,112 | ₩7,451 | ₩8,078 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,113 | ₩8,197 | ₩7,028 | ₩7,773 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,587 | ₩7,587 | ₩7,282 | ₩7,451 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,282 | ₩7,570 | ₩7,282 | ₩7,570 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,350 | ₩7,587 | ₩7,282 | ₩7,282 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,367 | ₩7,451 | ₩6,960 | ₩7,384 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,621 | ₩7,621 | ₩7,333 | ₩7,367 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,282 | ₩7,892 | ₩7,282 | ₩7,638 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,231 | ₩7,536 | ₩7,231 | ₩7,282 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,604 | ₩7,621 | ₩6,910 | ₩7,451 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,451 | ₩7,621 | ₩6,994 | ₩7,435 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,299 | ₩7,435 | ₩7,282 | ₩7,282 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,451 | ₩7,451 | ₩7,282 | ₩7,282 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,282 | ₩7,706 | ₩7,028 | ₩7,231 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,282 | ₩7,875 | ₩7,282 | ₩7,282 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,418 | ₩7,451 | ₩7,197 | ₩7,316 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,706 | ₩7,282 | ₩7,451 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,824 | ₩7,960 | ₩7,282 | ₩7,282 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,706 | ₩7,790 | ₩7,282 | ₩7,282 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,181 | ₩7,672 | ₩7,181 | ₩7,468 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,841 | ₩8,078 | ₩7,536 | ₩7,536 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,485 | ₩7,722 | ₩7,451 | ₩7,722 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,621 | ₩7,892 | ₩6,774 | ₩7,722 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,434 | ₩8,434 | ₩7,655 | ₩7,790 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,044 | ₩8,129 | ₩7,536 | ₩8,129 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,367 | ₩8,315 | ₩7,367 | ₩7,841 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,672 | ₩7,790 | ₩7,451 | ₩7,485 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,621 | ₩8,010 | ₩7,621 | ₩7,672 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,621 | ₩7,976 | ₩7,621 | ₩7,655 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,960 | ₩8,027 | ₩7,655 | ₩7,655 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,960 | ₩8,095 | ₩7,824 | ₩8,078 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,908 | ₩8,908 | ₩7,960 | ₩7,993 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,417 | ₩8,468 | ₩7,960 | ₩8,197 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,129 | ₩8,518 | ₩7,790 | ₩7,790 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,434 | ₩8,806 | ₩8,078 | ₩8,518 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,027 | ₩8,298 | ₩7,790 | ₩7,976 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,129 | ₩8,806 | ₩7,519 | ₩8,061 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,213 | ₩9,314 | ₩8,298 | ₩8,434 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,823 | ₩9,179 | ₩8,739 | ₩9,111 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,179 | ₩9,314 | ₩8,976 | ₩9,010 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,145 | ₩9,636 | ₩8,501 | ₩8,501 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,976 | ₩9,822 | ₩8,976 | ₩9,772 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,551 | ₩9,551 | ₩9,060 | ₩9,247 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,772 | ₩9,856 | ₩9,331 | ₩9,348 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,501 | ₩9,907 | ₩9,043 | ₩9,907 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,484 | ₩9,992 | ₩9,145 | ₩9,484 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,484 | ₩10,043 | ₩9,484 | ₩9,636 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,925 | ₩10,500 | ₩8,925 | ₩9,772 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,637 | ₩9,653 | ₩8,637 | ₩9,484 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,314 | ₩9,670 | ₩9,314 | ₩9,602 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,314 | ₩9,687 | ₩8,959 | ₩9,551 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,637 | ₩9,416 | ₩8,637 | ₩9,179 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,620 | ₩9,111 | ₩8,552 | ₩8,823 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,705 | ₩9,382 | ₩8,637 | ₩9,382 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,451 | ₩8,823 | ₩8,451 | ₩8,806 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,264 | ₩8,755 | ₩8,264 | ₩8,705 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,637 | ₩8,976 | ₩7,960 | ₩8,315 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,552 | ₩8,959 | ₩8,552 | ₩8,671 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,857 | ₩9,501 | ₩8,739 | ₩9,213 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,789 | ₩9,010 | ₩8,637 | ₩9,010 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,111 | ₩10,127 | ₩8,891 | ₩9,111 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,637 | ₩9,111 | ₩8,637 | ₩9,111 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,179 | ₩9,551 | ₩8,840 | ₩9,111 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,585 | ₩9,585 | ₩9,043 | ₩9,111 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,653 | ₩10,093 | ₩9,314 | ₩9,314 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,161 | ₩10,432 | ₩9,822 | ₩9,856 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩9,992 | ₩10,669 | ₩9,992 | ₩10,584 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,618 | ₩10,906 | ₩10,161 | ₩10,584 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,669 | ₩10,788 | ₩10,314 | ₩10,652 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,415 | ₩10,754 | ₩10,161 | ₩10,618 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,855 | ₩11,008 | ₩10,635 | ₩10,754 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,669 | ₩10,923 | ₩10,381 | ₩10,889 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,161 | ₩11,177 | ₩10,161 | ₩10,754 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,364 | ₩11,448 | ₩11,008 | ₩11,126 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,855 | ₩11,516 | ₩10,839 | ₩11,516 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,923 | ₩11,177 | ₩10,720 | ₩11,177 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,177 | ₩11,448 | ₩10,839 | ₩11,177 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,923 | ₩11,177 | ₩10,686 | ₩11,177 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,839 | ₩11,109 | ₩10,635 | ₩11,059 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩10,991 | ₩11,093 | ₩10,703 | ₩11,093 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,584 | ₩11,584 | ₩11,008 | ₩11,177 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,109 | ₩11,821 | ₩10,703 | ₩11,821 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,431 | ₩12,024 | ₩10,330 | ₩11,516 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,161 | ₩11,177 | ₩10,161 | ₩10,923 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,855 | ₩11,245 | ₩10,839 | ₩11,228 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩10,991 | ₩11,448 | ₩10,280 | ₩11,448 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,618 | ₩11,618 | ₩10,906 | ₩11,211 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,008 | ₩11,855 | ₩10,788 | ₩11,855 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,872 | ₩11,872 | ₩11,126 | ₩11,651 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,126 | ₩12,126 | ₩10,923 | ₩12,024 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,415 | ₩12,024 | ₩10,415 | ₩12,024 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,246 | ₩11,685 | ₩9,958 | ₩11,330 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,822 | ₩10,839 | ₩9,670 | ₩10,839 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,805 | ₩10,330 | ₩9,399 | ₩10,009 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,958 | ₩10,398 | ₩9,822 | ₩10,398 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,314 | ₩10,398 | ₩9,280 | ₩10,161 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,619 | ₩9,907 | ₩9,179 | ₩9,907 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,365 | ₩9,738 | ₩8,925 | ₩9,738 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,433 | ₩10,161 | ₩9,060 | ₩9,568 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,601 | ₩10,601 | ₩9,484 | ₩9,873 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,364 | ₩10,889 | ₩9,873 | ₩10,500 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,907 | ₩11,753 | ₩9,738 | ₩10,957 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,756 | ₩13,209 | ₩7,130 | ₩13,209 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,384 | ₩8,095 | ₩7,197 | ₩7,841 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,401 | ₩7,943 | ₩7,147 | ₩7,706 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,418 | ₩7,976 | ₩7,367 | ₩7,468 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,044 | ₩8,078 | ₩7,384 | ₩7,435 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,196 | ₩9,196 | ₩7,282 | ₩7,706 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,806 | ₩9,484 | ₩8,806 | ₩9,484 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,484 | ₩9,805 | ₩9,264 | ₩9,314 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,636 | ₩10,415 | ₩9,636 | ₩10,297 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,484 | ₩11,262 | ₩9,484 | ₩10,822 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,433 | ₩11,380 | ₩9,213 | ₩11,380 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,548 | ₩14,056 | ₩9,568 | ₩10,889 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,774 | ₩7,062 | ₩6,774 | ₩6,994 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,570 | ₩7,570 | ₩6,859 | ₩6,943 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,570 | ₩7,570 | ₩6,791 | ₩6,791 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,451 | ₩7,858 | ₩7,079 | ₩7,367 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,079 | ₩7,485 | ₩7,079 | ₩7,367 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,774 | ₩7,451 | ₩6,774 | ₩7,282 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,807 | ₩7,807 | ₩7,435 | ₩7,451 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,926 | ₩7,926 | ₩7,214 | ₩7,485 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,435 | ₩8,129 | ₩6,435 | ₩7,451 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,621 | ₩7,621 | ₩6,994 | ₩7,028 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,638 | ₩7,655 | ₩7,451 | ₩7,468 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,502 | ₩7,976 | ₩6,266 | ₩7,451 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,502 | ₩7,756 | ₩7,451 | ₩7,553 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,841 | ₩8,095 | ₩7,587 | ₩7,621 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,383 | ₩8,383 | ₩7,739 | ₩8,129 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,875 | ₩7,976 | ₩7,485 | ₩7,739 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,027 | ₩8,315 | ₩7,621 | ₩7,638 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,790 | ₩8,485 | ₩7,773 | ₩7,993 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,451 | ₩8,451 | ₩7,451 | ₩8,231 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,332 | ₩8,755 | ₩8,095 | ₩8,298 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,806 | ₩8,806 | ₩8,197 | ₩8,552 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,383 | ₩8,772 | ₩7,790 | ₩8,739 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,858 | ₩8,434 | ₩7,621 | ₩8,298 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,722 | ₩8,061 | ₩7,655 | ₩8,061 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,655 | ₩7,943 | ₩7,655 | ₩7,807 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,841 | ₩7,858 | ₩7,706 | ₩7,858 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,451 | ₩8,095 | ₩7,451 | ₩7,807 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,909 | ₩8,112 | ₩7,909 | ₩7,993 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,434 | ₩8,434 | ₩7,976 | ₩8,112 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,722 | ₩8,603 | ₩7,468 | ₩8,468 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,892 | ₩7,892 | ₩7,587 | ₩7,773 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,790 | ₩8,146 | ₩7,621 | ₩7,655 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,960 | ₩8,298 | ₩7,926 | ₩8,044 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,501 | ₩8,501 | ₩7,909 | ₩8,197 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,960 | ₩8,214 | ₩7,790 | ₩8,180 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,960 | ₩8,434 | ₩7,960 | ₩8,214 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,518 | ₩8,569 | ₩8,214 | ₩8,552 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,569 | ₩8,603 | ₩8,298 | ₩8,569 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,739 | ₩8,942 | ₩8,468 | ₩8,501 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,586 | ₩8,976 | ₩8,281 | ₩8,976 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,111 | ₩9,111 | ₩8,281 | ₩8,823 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,468 | ₩8,789 | ₩7,790 | ₩8,789 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,281 | ₩8,620 | ₩7,773 | ₩8,552 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,519 | ₩9,314 | ₩7,519 | ₩8,281 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,061 | ₩8,247 | ₩7,451 | ₩7,790 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,671 | ₩8,671 | ₩7,993 | ₩8,434 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,230 | ₩9,230 | ₩8,231 | ₩8,637 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,162 | ₩9,535 | ₩8,468 | ₩9,518 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,839 | ₩10,839 | ₩9,145 | ₩9,450 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,282 | ₩10,991 | ₩7,113 | ₩10,991 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,435 | ₩7,621 | ₩7,333 | ₩7,519 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,451 | ₩7,587 | ₩7,451 | ₩7,451 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,773 | ₩7,926 | ₩7,502 | ₩7,502 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,383 | ₩8,383 | ₩7,807 | ₩7,807 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,943 | ₩8,688 | ₩7,621 | ₩8,231 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,535 | ₩9,043 | ₩8,247 | ₩8,264 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,806 | ₩9,331 | ₩8,468 | ₩8,468 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,468 | ₩9,433 | ₩8,298 | ₩9,060 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,621 | ₩11,008 | ₩7,621 | ₩8,518 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,570 | ₩7,960 | ₩7,384 | ₩7,756 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,451 | ₩7,960 | ₩7,299 | ₩7,960 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,451 | ₩7,689 | ₩7,316 | ₩7,401 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,807 | ₩7,858 | ₩7,367 | ₩7,468 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,621 | ₩8,298 | ₩7,316 | ₩7,807 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,113 | ₩7,621 | ₩7,113 | ₩7,553 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,197 | ₩7,858 | ₩7,197 | ₩7,282 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,282 | ₩7,451 | ₩7,282 | ₩7,401 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,655 | ₩7,858 | ₩7,282 | ₩7,282 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,621 | ₩7,790 | ₩7,621 | ₩7,706 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,282 | ₩7,790 | ₩7,282 | ₩7,621 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,181 | ₩7,621 | ₩7,164 | ₩7,435 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,621 | ₩8,095 | ₩7,028 | ₩7,468 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,451 | ₩8,451 | ₩7,553 | ₩7,604 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,552 | ₩8,552 | ₩8,078 | ₩8,129 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,976 | ₩9,145 | ₩8,586 | ₩8,637 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,094 | ₩9,382 | ₩8,823 | ₩8,823 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,738 | ₩9,738 | ₩9,162 | ₩9,382 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,942 | ₩9,873 | ₩8,823 | ₩9,484 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,145 | ₩9,348 | ₩9,145 | ₩9,331 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,806 | ₩9,755 | ₩8,806 | ₩9,043 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,976 | ₩9,145 | ₩8,637 | ₩9,010 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,637 | ₩9,264 | ₩8,637 | ₩9,026 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,060 | ₩9,568 | ₩8,637 | ₩9,026 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,416 | ₩9,484 | ₩8,976 | ₩9,060 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,416 | ₩9,653 | ₩8,637 | ₩8,908 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,755 | ₩9,924 | ₩9,585 | ₩9,653 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,822 | ₩9,924 | ₩9,755 | ₩9,755 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,026 | ₩10,026 | ₩9,789 | ₩9,873 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,246 | ₩10,246 | ₩9,822 | ₩9,958 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,822 | ₩9,941 | ₩9,789 | ₩9,890 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,822 | ₩9,992 | ₩9,822 | ₩9,856 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,076 | ₩10,161 | ₩9,839 | ₩9,907 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,161 | ₩10,161 | ₩9,721 | ₩9,992 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩9,992 | ₩10,314 | ₩9,992 | ₩10,093 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,161 | ₩10,347 | ₩10,009 | ₩10,195 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,280 | ₩10,415 | ₩10,178 | ₩10,212 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,076 | ₩10,500 | ₩9,822 | ₩10,381 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,669 | ₩10,669 | ₩10,076 | ₩10,330 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,347 | ₩10,669 | ₩10,330 | ₩10,432 | +0.82% | 1.5만 |
|---|