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 | ₩5,528 | ₩5,875 | ₩5,528 | ₩5,688 | +2.91% | 4천 |
| 2026.10.08 | ₩5,782 | ₩5,902 | ₩5,434 | ₩5,501 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,116 | ₩6,143 | ₩5,835 | ₩5,996 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,692 | ₩6,759 | ₩5,929 | ₩6,264 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,906 | ₩7,254 | ₩6,478 | ₩6,478 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,415 | ₩7,415 | ₩7,047 | ₩7,120 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,870 | ₩7,870 | ₩7,267 | ₩7,267 | -7.65% | 9천 |
| 2026.09.30 | ₩7,334 | ₩7,696 | ₩7,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,495 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,361 | ₩8,258 | ₩7,267 | ₩7,495 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,615 | ₩8,061 | ₩7,482 | ₩7,508 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,763 | ₩8,699 | ₩7,468 | ₩7,615 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,181 | ₩9,181 | ₩7,374 | ₩7,562 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,646 | ₩9,516 | ₩7,522 | ₩8,873 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,403 | ₩9,403 | ₩8,945 | ₩8,945 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩9,995 | ₩10,114 | ₩9,318 | ₩9,419 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,674 | ₩9,995 | ₩9,318 | ₩9,995 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,843 | ₩10,334 | ₩8,843 | ₩9,674 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,148 | ₩9,267 | ₩8,437 | ₩8,437 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,132 | ₩9,301 | ₩8,115 | ₩8,962 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,658 | ₩8,776 | ₩7,658 | ₩8,200 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,573 | ₩8,301 | ₩7,573 | ₩7,793 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,047 | ₩8,606 | ₩7,353 | ₩7,471 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,623 | ₩8,640 | ₩8,166 | ₩8,369 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,640 | ₩9,047 | ₩8,471 | ₩8,471 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,132 | ₩10,843 | ₩7,963 | ₩9,148 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,132 | ₩8,284 | ₩7,963 | ₩8,132 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩7,996 | ₩8,301 | ₩7,793 | ₩8,301 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,183 | ₩8,301 | ₩7,725 | ₩7,759 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,471 | ₩7,979 | ₩7,471 | ₩7,810 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,522 | ₩7,793 | ₩7,488 | ₩7,522 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,454 | ₩7,810 | ₩7,454 | ₩7,471 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,573 | ₩8,267 | ₩7,454 | ₩7,454 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,030 | ₩8,284 | ₩7,454 | ₩7,793 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,691 | ₩8,098 | ₩7,641 | ₩7,675 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,420 | ₩8,132 | ₩7,420 | ₩8,132 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,285 | ₩7,776 | ₩7,285 | ₩7,607 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,725 | ₩7,844 | ₩7,336 | ₩7,336 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,793 | ₩8,081 | ₩7,776 | ₩7,963 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,454 | ₩8,115 | ₩7,454 | ₩8,081 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,115 | ₩8,200 | ₩7,031 | ₩7,776 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,590 | ₩7,590 | ₩7,285 | ₩7,454 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,285 | ₩7,573 | ₩7,285 | ₩7,573 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,353 | ₩7,590 | ₩7,285 | ₩7,285 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,370 | ₩7,454 | ₩6,963 | ₩7,387 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,624 | ₩7,624 | ₩7,336 | ₩7,370 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,285 | ₩7,895 | ₩7,285 | ₩7,641 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,234 | ₩7,539 | ₩7,234 | ₩7,285 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,607 | ₩7,624 | ₩6,912 | ₩7,454 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,454 | ₩7,624 | ₩6,997 | ₩7,437 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,302 | ₩7,437 | ₩7,285 | ₩7,285 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,454 | ₩7,454 | ₩7,285 | ₩7,285 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,285 | ₩7,708 | ₩7,031 | ₩7,234 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,285 | ₩7,878 | ₩7,285 | ₩7,285 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,420 | ₩7,454 | ₩7,200 | ₩7,319 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,285 | ₩7,708 | ₩7,285 | ₩7,454 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,827 | ₩7,963 | ₩7,285 | ₩7,285 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,708 | ₩7,793 | ₩7,285 | ₩7,285 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,183 | ₩7,675 | ₩7,183 | ₩7,471 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,844 | ₩8,081 | ₩7,539 | ₩7,539 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,488 | ₩7,725 | ₩7,454 | ₩7,725 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,624 | ₩7,895 | ₩6,777 | ₩7,725 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,437 | ₩8,437 | ₩7,658 | ₩7,793 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,047 | ₩8,132 | ₩7,539 | ₩8,132 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,370 | ₩8,318 | ₩7,370 | ₩7,844 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,675 | ₩7,793 | ₩7,454 | ₩7,488 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,624 | ₩8,013 | ₩7,624 | ₩7,675 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,624 | ₩7,979 | ₩7,624 | ₩7,658 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,963 | ₩8,030 | ₩7,658 | ₩7,658 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,963 | ₩8,098 | ₩7,827 | ₩8,081 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,911 | ₩8,911 | ₩7,963 | ₩7,996 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,420 | ₩8,471 | ₩7,963 | ₩8,200 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,132 | ₩8,522 | ₩7,793 | ₩7,793 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,437 | ₩8,810 | ₩8,081 | ₩8,522 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,030 | ₩8,301 | ₩7,793 | ₩7,979 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,132 | ₩8,810 | ₩7,522 | ₩8,064 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,216 | ₩9,318 | ₩8,301 | ₩8,437 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,827 | ₩9,182 | ₩8,742 | ₩9,115 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,182 | ₩9,318 | ₩8,979 | ₩9,013 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,148 | ₩9,640 | ₩8,505 | ₩8,505 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,979 | ₩9,826 | ₩8,979 | ₩9,775 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,555 | ₩9,555 | ₩9,064 | ₩9,250 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,775 | ₩9,860 | ₩9,335 | ₩9,352 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,504 | ₩9,911 | ₩9,047 | ₩9,911 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,487 | ₩9,995 | ₩9,148 | ₩9,487 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,487 | ₩10,046 | ₩9,487 | ₩9,640 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,928 | ₩10,504 | ₩8,928 | ₩9,775 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,640 | ₩9,657 | ₩8,640 | ₩9,487 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,318 | ₩9,674 | ₩9,318 | ₩9,606 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,318 | ₩9,691 | ₩8,962 | ₩9,555 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,640 | ₩9,419 | ₩8,640 | ₩9,182 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,623 | ₩9,115 | ₩8,555 | ₩8,827 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,708 | ₩9,386 | ₩8,640 | ₩9,386 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,454 | ₩8,827 | ₩8,454 | ₩8,810 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,267 | ₩8,759 | ₩8,267 | ₩8,708 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,640 | ₩8,979 | ₩7,963 | ₩8,318 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,555 | ₩8,962 | ₩8,555 | ₩8,674 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,860 | ₩9,504 | ₩8,742 | ₩9,216 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,793 | ₩9,013 | ₩8,640 | ₩9,013 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,115 | ₩10,131 | ₩8,894 | ₩9,115 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,640 | ₩9,115 | ₩8,640 | ₩9,115 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,182 | ₩9,555 | ₩8,843 | ₩9,115 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,589 | ₩9,589 | ₩9,047 | ₩9,115 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,657 | ₩10,097 | ₩9,318 | ₩9,318 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,165 | ₩10,436 | ₩9,826 | ₩9,860 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩9,995 | ₩10,673 | ₩9,995 | ₩10,588 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,622 | ₩10,910 | ₩10,165 | ₩10,588 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,673 | ₩10,792 | ₩10,317 | ₩10,656 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,419 | ₩10,758 | ₩10,165 | ₩10,622 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,860 | ₩11,012 | ₩10,639 | ₩10,758 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,673 | ₩10,927 | ₩10,385 | ₩10,893 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,165 | ₩11,181 | ₩10,165 | ₩10,758 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,368 | ₩11,452 | ₩11,012 | ₩11,131 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,860 | ₩11,520 | ₩10,843 | ₩11,520 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,927 | ₩11,181 | ₩10,724 | ₩11,181 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,181 | ₩11,452 | ₩10,843 | ₩11,181 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,927 | ₩11,181 | ₩10,690 | ₩11,181 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,843 | ₩11,114 | ₩10,639 | ₩11,063 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩10,995 | ₩11,097 | ₩10,707 | ₩11,097 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,588 | ₩11,588 | ₩11,012 | ₩11,181 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,114 | ₩11,825 | ₩10,707 | ₩11,825 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,436 | ₩12,028 | ₩10,334 | ₩11,520 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,165 | ₩11,181 | ₩10,165 | ₩10,927 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,860 | ₩11,249 | ₩10,843 | ₩11,232 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩10,995 | ₩11,452 | ₩10,284 | ₩11,452 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,622 | ₩11,622 | ₩10,910 | ₩11,215 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,012 | ₩11,859 | ₩10,792 | ₩11,859 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,876 | ₩11,876 | ₩11,131 | ₩11,656 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,131 | ₩12,130 | ₩10,927 | ₩12,028 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,419 | ₩12,028 | ₩10,419 | ₩12,028 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,250 | ₩11,690 | ₩9,962 | ₩11,334 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,826 | ₩10,843 | ₩9,674 | ₩10,843 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,809 | ₩10,334 | ₩9,403 | ₩10,012 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,962 | ₩10,402 | ₩9,826 | ₩10,402 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,318 | ₩10,402 | ₩9,284 | ₩10,165 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,623 | ₩9,911 | ₩9,182 | ₩9,911 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,369 | ₩9,741 | ₩8,928 | ₩9,741 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,436 | ₩10,165 | ₩9,064 | ₩9,572 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,605 | ₩10,605 | ₩9,487 | ₩9,877 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,368 | ₩10,893 | ₩9,877 | ₩10,504 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,911 | ₩11,757 | ₩9,741 | ₩10,961 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,759 | ₩13,214 | ₩7,132 | ₩13,214 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,387 | ₩8,098 | ₩7,200 | ₩7,844 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,403 | ₩7,946 | ₩7,149 | ₩7,708 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,420 | ₩7,979 | ₩7,370 | ₩7,471 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,047 | ₩8,081 | ₩7,387 | ₩7,437 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,199 | ₩9,199 | ₩7,285 | ₩7,708 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,810 | ₩9,487 | ₩8,810 | ₩9,487 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,487 | ₩9,809 | ₩9,267 | ₩9,318 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,640 | ₩10,419 | ₩9,640 | ₩10,300 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,487 | ₩11,266 | ₩9,487 | ₩10,826 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,436 | ₩11,385 | ₩9,216 | ₩11,385 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,553 | ₩14,061 | ₩9,572 | ₩10,893 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,777 | ₩7,065 | ₩6,777 | ₩6,997 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,573 | ₩7,573 | ₩6,861 | ₩6,946 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,573 | ₩7,573 | ₩6,794 | ₩6,794 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,454 | ₩7,861 | ₩7,082 | ₩7,370 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,082 | ₩7,488 | ₩7,082 | ₩7,370 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,777 | ₩7,454 | ₩6,777 | ₩7,285 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,810 | ₩7,810 | ₩7,437 | ₩7,454 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,929 | ₩7,929 | ₩7,217 | ₩7,488 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,438 | ₩8,132 | ₩6,438 | ₩7,454 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,624 | ₩7,624 | ₩6,997 | ₩7,031 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,641 | ₩7,658 | ₩7,454 | ₩7,471 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,505 | ₩7,979 | ₩6,268 | ₩7,454 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,505 | ₩7,759 | ₩7,454 | ₩7,556 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,844 | ₩8,098 | ₩7,590 | ₩7,624 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,386 | ₩8,386 | ₩7,742 | ₩8,132 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,878 | ₩7,979 | ₩7,488 | ₩7,742 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,030 | ₩8,318 | ₩7,624 | ₩7,641 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,793 | ₩8,488 | ₩7,776 | ₩7,996 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,454 | ₩8,454 | ₩7,454 | ₩8,234 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,335 | ₩8,759 | ₩8,098 | ₩8,301 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,810 | ₩8,810 | ₩8,200 | ₩8,555 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,386 | ₩8,776 | ₩7,793 | ₩8,742 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,861 | ₩8,437 | ₩7,624 | ₩8,301 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,725 | ₩8,064 | ₩7,658 | ₩8,064 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,658 | ₩7,946 | ₩7,658 | ₩7,810 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,844 | ₩7,861 | ₩7,708 | ₩7,861 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,454 | ₩8,098 | ₩7,454 | ₩7,810 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,912 | ₩8,115 | ₩7,912 | ₩7,996 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,437 | ₩8,437 | ₩7,979 | ₩8,115 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,725 | ₩8,606 | ₩7,471 | ₩8,471 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,895 | ₩7,895 | ₩7,590 | ₩7,776 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,793 | ₩8,149 | ₩7,624 | ₩7,658 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,963 | ₩8,301 | ₩7,929 | ₩8,047 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,505 | ₩8,505 | ₩7,912 | ₩8,200 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,963 | ₩8,217 | ₩7,793 | ₩8,183 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,963 | ₩8,437 | ₩7,963 | ₩8,217 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,522 | ₩8,572 | ₩8,217 | ₩8,555 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,572 | ₩8,606 | ₩8,301 | ₩8,572 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,742 | ₩8,945 | ₩8,471 | ₩8,505 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,589 | ₩8,979 | ₩8,284 | ₩8,979 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,115 | ₩9,115 | ₩8,284 | ₩8,827 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,471 | ₩8,793 | ₩7,793 | ₩8,793 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,284 | ₩8,623 | ₩7,776 | ₩8,555 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,522 | ₩9,318 | ₩7,522 | ₩8,284 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,064 | ₩8,251 | ₩7,454 | ₩7,793 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,674 | ₩8,674 | ₩7,996 | ₩8,437 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,233 | ₩9,233 | ₩8,234 | ₩8,640 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,165 | ₩9,538 | ₩8,471 | ₩9,521 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,843 | ₩10,843 | ₩9,148 | ₩9,453 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,285 | ₩10,995 | ₩7,115 | ₩10,995 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,437 | ₩7,624 | ₩7,336 | ₩7,522 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,454 | ₩7,590 | ₩7,454 | ₩7,454 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,776 | ₩7,929 | ₩7,505 | ₩7,505 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,386 | ₩8,386 | ₩7,810 | ₩7,810 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,946 | ₩8,691 | ₩7,624 | ₩8,234 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,539 | ₩9,047 | ₩8,251 | ₩8,267 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,810 | ₩9,335 | ₩8,471 | ₩8,471 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,471 | ₩9,436 | ₩8,301 | ₩9,064 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,624 | ₩11,012 | ₩7,624 | ₩8,522 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,573 | ₩7,963 | ₩7,387 | ₩7,759 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,454 | ₩7,963 | ₩7,302 | ₩7,963 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,454 | ₩7,691 | ₩7,319 | ₩7,403 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,810 | ₩7,861 | ₩7,370 | ₩7,471 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,624 | ₩8,301 | ₩7,319 | ₩7,810 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,115 | ₩7,624 | ₩7,115 | ₩7,556 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,200 | ₩7,861 | ₩7,200 | ₩7,285 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,285 | ₩7,454 | ₩7,285 | ₩7,403 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,658 | ₩7,861 | ₩7,285 | ₩7,285 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,624 | ₩7,793 | ₩7,624 | ₩7,708 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,285 | ₩7,793 | ₩7,285 | ₩7,624 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,183 | ₩7,624 | ₩7,166 | ₩7,437 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,624 | ₩8,098 | ₩7,031 | ₩7,471 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,454 | ₩8,454 | ₩7,556 | ₩7,607 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,555 | ₩8,555 | ₩8,081 | ₩8,132 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,979 | ₩9,148 | ₩8,589 | ₩8,640 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,098 | ₩9,386 | ₩8,827 | ₩8,827 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,741 | ₩9,741 | ₩9,165 | ₩9,386 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,945 | ₩9,877 | ₩8,827 | ₩9,487 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,148 | ₩9,352 | ₩9,148 | ₩9,335 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,810 | ₩9,758 | ₩8,810 | ₩9,047 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,979 | ₩9,148 | ₩8,640 | ₩9,013 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,640 | ₩9,267 | ₩8,640 | ₩9,030 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,064 | ₩9,572 | ₩8,640 | ₩9,030 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,419 | ₩9,487 | ₩8,979 | ₩9,064 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,419 | ₩9,657 | ₩8,640 | ₩8,911 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,758 | ₩9,928 | ₩9,589 | ₩9,657 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,826 | ₩9,928 | ₩9,758 | ₩9,758 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,029 | ₩10,029 | ₩9,792 | ₩9,877 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,250 | ₩10,250 | ₩9,826 | ₩9,962 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,826 | ₩9,945 | ₩9,792 | ₩9,894 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,826 | ₩9,995 | ₩9,826 | ₩9,860 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,080 | ₩10,165 | ₩9,843 | ₩9,911 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,165 | ₩10,165 | ₩9,724 | ₩9,995 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩9,995 | ₩10,317 | ₩9,995 | ₩10,097 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,165 | ₩10,351 | ₩10,012 | ₩10,199 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,284 | ₩10,419 | ₩10,182 | ₩10,216 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,080 | ₩10,504 | ₩9,826 | ₩10,385 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,673 | ₩10,673 | ₩10,080 | ₩10,334 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,351 | ₩10,673 | ₩10,334 | ₩10,436 | +0.82% | 1.5만 |
|---|