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 | ₩5,529 | ₩5,877 | ₩5,529 | ₩5,690 | +2.91% | 4천 |
| 2026.10.08 | ₩5,784 | ₩5,904 | ₩5,435 | ₩5,502 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,118 | ₩6,145 | ₩5,837 | ₩5,998 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,694 | ₩6,761 | ₩5,931 | ₩6,265 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,908 | ₩7,256 | ₩6,480 | ₩6,480 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,417 | ₩7,417 | ₩7,049 | ₩7,122 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,872 | ₩7,872 | ₩7,270 | ₩7,270 | -7.65% | 9천 |
| 2026.09.30 | ₩7,337 | ₩7,698 | ₩7,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,497 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,363 | ₩8,260 | ₩7,270 | ₩7,497 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,618 | ₩8,063 | ₩7,484 | ₩7,511 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,765 | ₩8,702 | ₩7,470 | ₩7,618 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,184 | ₩9,184 | ₩7,377 | ₩7,564 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,649 | ₩9,519 | ₩7,524 | ₩8,876 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,405 | ₩9,405 | ₩8,948 | ₩8,948 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩9,998 | ₩10,117 | ₩9,321 | ₩9,422 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,676 | ₩9,998 | ₩9,321 | ₩9,998 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,846 | ₩10,337 | ₩8,846 | ₩9,676 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,151 | ₩9,270 | ₩8,439 | ₩8,439 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,134 | ₩9,304 | ₩8,117 | ₩8,965 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,660 | ₩8,778 | ₩7,660 | ₩8,202 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,575 | ₩8,304 | ₩7,575 | ₩7,795 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,050 | ₩8,609 | ₩7,355 | ₩7,473 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,626 | ₩8,643 | ₩8,168 | ₩8,372 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,643 | ₩9,049 | ₩8,473 | ₩8,473 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,134 | ₩10,846 | ₩7,965 | ₩9,151 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,134 | ₩8,287 | ₩7,965 | ₩8,134 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩7,999 | ₩8,304 | ₩7,795 | ₩8,304 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,185 | ₩8,304 | ₩7,728 | ₩7,762 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,473 | ₩7,982 | ₩7,473 | ₩7,812 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,524 | ₩7,795 | ₩7,490 | ₩7,524 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,456 | ₩7,812 | ₩7,456 | ₩7,473 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,575 | ₩8,270 | ₩7,456 | ₩7,456 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,033 | ₩8,287 | ₩7,456 | ₩7,795 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,694 | ₩8,100 | ₩7,643 | ₩7,677 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,423 | ₩8,134 | ₩7,423 | ₩8,134 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,287 | ₩7,778 | ₩7,287 | ₩7,609 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,728 | ₩7,846 | ₩7,338 | ₩7,338 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,795 | ₩8,084 | ₩7,778 | ₩7,965 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,456 | ₩8,117 | ₩7,456 | ₩8,084 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,118 | ₩8,202 | ₩7,033 | ₩7,778 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,592 | ₩7,592 | ₩7,287 | ₩7,456 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,287 | ₩7,575 | ₩7,287 | ₩7,575 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,355 | ₩7,592 | ₩7,287 | ₩7,287 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,372 | ₩7,456 | ₩6,965 | ₩7,389 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,626 | ₩7,626 | ₩7,338 | ₩7,372 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,287 | ₩7,897 | ₩7,287 | ₩7,643 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,236 | ₩7,541 | ₩7,236 | ₩7,287 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,609 | ₩7,626 | ₩6,914 | ₩7,456 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,456 | ₩7,626 | ₩6,999 | ₩7,440 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,304 | ₩7,440 | ₩7,287 | ₩7,287 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,456 | ₩7,456 | ₩7,287 | ₩7,287 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,287 | ₩7,711 | ₩7,033 | ₩7,236 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,287 | ₩7,880 | ₩7,287 | ₩7,287 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,423 | ₩7,456 | ₩7,202 | ₩7,321 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,287 | ₩7,711 | ₩7,287 | ₩7,456 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,829 | ₩7,965 | ₩7,287 | ₩7,287 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,711 | ₩7,795 | ₩7,287 | ₩7,287 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,185 | ₩7,677 | ₩7,185 | ₩7,473 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,846 | ₩8,084 | ₩7,541 | ₩7,541 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,490 | ₩7,728 | ₩7,456 | ₩7,728 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,626 | ₩7,897 | ₩6,779 | ₩7,728 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,439 | ₩8,439 | ₩7,660 | ₩7,795 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,050 | ₩8,134 | ₩7,541 | ₩8,134 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,372 | ₩8,321 | ₩7,372 | ₩7,846 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,677 | ₩7,795 | ₩7,456 | ₩7,490 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,626 | ₩8,016 | ₩7,626 | ₩7,677 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,626 | ₩7,982 | ₩7,626 | ₩7,660 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,965 | ₩8,033 | ₩7,660 | ₩7,660 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,965 | ₩8,100 | ₩7,829 | ₩8,084 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,914 | ₩8,914 | ₩7,965 | ₩7,999 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,422 | ₩8,473 | ₩7,965 | ₩8,202 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,134 | ₩8,524 | ₩7,795 | ₩7,795 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,439 | ₩8,812 | ₩8,084 | ₩8,524 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,033 | ₩8,304 | ₩7,795 | ₩7,982 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,134 | ₩8,812 | ₩7,524 | ₩8,067 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,219 | ₩9,321 | ₩8,304 | ₩8,439 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,829 | ₩9,185 | ₩8,744 | ₩9,117 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,185 | ₩9,321 | ₩8,982 | ₩9,016 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,151 | ₩9,643 | ₩8,507 | ₩8,507 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,982 | ₩9,829 | ₩8,982 | ₩9,778 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,558 | ₩9,558 | ₩9,066 | ₩9,253 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,778 | ₩9,863 | ₩9,338 | ₩9,355 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,507 | ₩9,914 | ₩9,049 | ₩9,914 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,490 | ₩9,998 | ₩9,151 | ₩9,490 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,490 | ₩10,049 | ₩9,490 | ₩9,643 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,931 | ₩10,507 | ₩8,931 | ₩9,778 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,643 | ₩9,660 | ₩8,643 | ₩9,490 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,321 | ₩9,676 | ₩9,321 | ₩9,609 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,321 | ₩9,693 | ₩8,965 | ₩9,558 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,643 | ₩9,422 | ₩8,643 | ₩9,185 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,626 | ₩9,117 | ₩8,558 | ₩8,829 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,711 | ₩9,388 | ₩8,643 | ₩9,388 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,456 | ₩8,829 | ₩8,456 | ₩8,812 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,270 | ₩8,761 | ₩8,270 | ₩8,711 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,643 | ₩8,982 | ₩7,965 | ₩8,321 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,558 | ₩8,965 | ₩8,558 | ₩8,677 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,863 | ₩9,507 | ₩8,744 | ₩9,219 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,795 | ₩9,016 | ₩8,643 | ₩9,016 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,117 | ₩10,134 | ₩8,897 | ₩9,117 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,643 | ₩9,117 | ₩8,643 | ₩9,117 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,185 | ₩9,558 | ₩8,846 | ₩9,117 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,592 | ₩9,592 | ₩9,049 | ₩9,117 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,660 | ₩10,100 | ₩9,321 | ₩9,321 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,168 | ₩10,439 | ₩9,829 | ₩9,863 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩9,998 | ₩10,676 | ₩9,998 | ₩10,592 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,626 | ₩10,914 | ₩10,168 | ₩10,592 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,676 | ₩10,795 | ₩10,320 | ₩10,659 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,422 | ₩10,761 | ₩10,168 | ₩10,626 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,863 | ₩11,015 | ₩10,642 | ₩10,761 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,676 | ₩10,931 | ₩10,388 | ₩10,897 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,168 | ₩11,185 | ₩10,168 | ₩10,761 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,371 | ₩11,456 | ₩11,015 | ₩11,134 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,863 | ₩11,524 | ₩10,846 | ₩11,524 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,931 | ₩11,185 | ₩10,727 | ₩11,185 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,185 | ₩11,456 | ₩10,846 | ₩11,185 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,931 | ₩11,185 | ₩10,693 | ₩11,185 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,846 | ₩11,117 | ₩10,642 | ₩11,066 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩10,998 | ₩11,100 | ₩10,710 | ₩11,100 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,591 | ₩11,591 | ₩11,015 | ₩11,185 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,117 | ₩11,829 | ₩10,710 | ₩11,829 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,439 | ₩12,032 | ₩10,337 | ₩11,524 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,168 | ₩11,185 | ₩10,168 | ₩10,931 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,863 | ₩11,253 | ₩10,846 | ₩11,236 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩10,998 | ₩11,456 | ₩10,287 | ₩11,456 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,625 | ₩11,625 | ₩10,914 | ₩11,219 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,015 | ₩11,863 | ₩10,795 | ₩11,863 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,880 | ₩11,880 | ₩11,134 | ₩11,659 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,134 | ₩12,134 | ₩10,931 | ₩12,032 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,422 | ₩12,032 | ₩10,422 | ₩12,032 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,253 | ₩11,693 | ₩9,965 | ₩11,337 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,829 | ₩10,846 | ₩9,676 | ₩10,846 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,812 | ₩10,337 | ₩9,405 | ₩10,015 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,965 | ₩10,405 | ₩9,829 | ₩10,405 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,321 | ₩10,405 | ₩9,287 | ₩10,168 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,626 | ₩9,914 | ₩9,185 | ₩9,914 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,371 | ₩9,744 | ₩8,931 | ₩9,744 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,439 | ₩10,168 | ₩9,066 | ₩9,575 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,609 | ₩10,609 | ₩9,490 | ₩9,880 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,371 | ₩10,897 | ₩9,880 | ₩10,507 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,914 | ₩11,761 | ₩9,744 | ₩10,964 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,762 | ₩13,218 | ₩7,135 | ₩13,218 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,389 | ₩8,100 | ₩7,202 | ₩7,846 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,406 | ₩7,948 | ₩7,151 | ₩7,711 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,423 | ₩7,982 | ₩7,372 | ₩7,473 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,050 | ₩8,084 | ₩7,389 | ₩7,440 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,202 | ₩9,202 | ₩7,287 | ₩7,711 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,812 | ₩9,490 | ₩8,812 | ₩9,490 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,490 | ₩9,812 | ₩9,270 | ₩9,321 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,643 | ₩10,422 | ₩9,643 | ₩10,304 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,490 | ₩11,269 | ₩9,490 | ₩10,829 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,439 | ₩11,388 | ₩9,219 | ₩11,388 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,557 | ₩14,066 | ₩9,575 | ₩10,897 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,779 | ₩7,067 | ₩6,779 | ₩6,999 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,575 | ₩7,575 | ₩6,863 | ₩6,948 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,575 | ₩7,575 | ₩6,796 | ₩6,796 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,456 | ₩7,863 | ₩7,084 | ₩7,372 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,084 | ₩7,490 | ₩7,084 | ₩7,372 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,779 | ₩7,456 | ₩6,779 | ₩7,287 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,812 | ₩7,812 | ₩7,440 | ₩7,456 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,931 | ₩7,931 | ₩7,219 | ₩7,490 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,440 | ₩8,134 | ₩6,440 | ₩7,456 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,626 | ₩7,626 | ₩6,999 | ₩7,033 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,643 | ₩7,660 | ₩7,456 | ₩7,473 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,507 | ₩7,982 | ₩6,270 | ₩7,456 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,507 | ₩7,762 | ₩7,456 | ₩7,558 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,846 | ₩8,100 | ₩7,592 | ₩7,626 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,389 | ₩8,389 | ₩7,745 | ₩8,134 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,880 | ₩7,982 | ₩7,490 | ₩7,745 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,033 | ₩8,321 | ₩7,626 | ₩7,643 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,795 | ₩8,490 | ₩7,778 | ₩7,999 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,456 | ₩8,456 | ₩7,456 | ₩8,236 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,338 | ₩8,761 | ₩8,100 | ₩8,304 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,812 | ₩8,812 | ₩8,202 | ₩8,558 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,389 | ₩8,778 | ₩7,795 | ₩8,744 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,863 | ₩8,439 | ₩7,626 | ₩8,304 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,728 | ₩8,067 | ₩7,660 | ₩8,067 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,660 | ₩7,948 | ₩7,660 | ₩7,812 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,846 | ₩7,863 | ₩7,711 | ₩7,863 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,456 | ₩8,100 | ₩7,456 | ₩7,812 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,914 | ₩8,117 | ₩7,914 | ₩7,999 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,439 | ₩8,439 | ₩7,982 | ₩8,117 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,728 | ₩8,609 | ₩7,473 | ₩8,473 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,897 | ₩7,897 | ₩7,592 | ₩7,778 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,795 | ₩8,151 | ₩7,626 | ₩7,660 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,965 | ₩8,304 | ₩7,931 | ₩8,050 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,507 | ₩8,507 | ₩7,914 | ₩8,202 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,965 | ₩8,219 | ₩7,795 | ₩8,185 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,965 | ₩8,439 | ₩7,965 | ₩8,219 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,524 | ₩8,575 | ₩8,219 | ₩8,558 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,575 | ₩8,609 | ₩8,304 | ₩8,575 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,744 | ₩8,948 | ₩8,473 | ₩8,507 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,592 | ₩8,982 | ₩8,287 | ₩8,982 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,117 | ₩9,117 | ₩8,287 | ₩8,829 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,473 | ₩8,795 | ₩7,795 | ₩8,795 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,287 | ₩8,626 | ₩7,778 | ₩8,558 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,524 | ₩9,321 | ₩7,524 | ₩8,287 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,067 | ₩8,253 | ₩7,456 | ₩7,795 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,677 | ₩8,677 | ₩7,999 | ₩8,439 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,236 | ₩9,236 | ₩8,236 | ₩8,643 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,168 | ₩9,541 | ₩8,473 | ₩9,524 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,846 | ₩10,846 | ₩9,151 | ₩9,456 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,287 | ₩10,998 | ₩7,118 | ₩10,998 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,440 | ₩7,626 | ₩7,338 | ₩7,524 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,456 | ₩7,592 | ₩7,456 | ₩7,456 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,778 | ₩7,931 | ₩7,507 | ₩7,507 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,389 | ₩8,389 | ₩7,812 | ₩7,812 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,948 | ₩8,694 | ₩7,626 | ₩8,236 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,541 | ₩9,049 | ₩8,253 | ₩8,270 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,812 | ₩9,338 | ₩8,473 | ₩8,473 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,473 | ₩9,439 | ₩8,304 | ₩9,066 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,626 | ₩11,015 | ₩7,626 | ₩8,524 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,575 | ₩7,965 | ₩7,389 | ₩7,762 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,456 | ₩7,965 | ₩7,304 | ₩7,965 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,456 | ₩7,694 | ₩7,321 | ₩7,406 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,812 | ₩7,863 | ₩7,372 | ₩7,473 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,626 | ₩8,304 | ₩7,321 | ₩7,812 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,118 | ₩7,626 | ₩7,118 | ₩7,558 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,202 | ₩7,863 | ₩7,202 | ₩7,287 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,287 | ₩7,456 | ₩7,287 | ₩7,406 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,660 | ₩7,863 | ₩7,287 | ₩7,287 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,626 | ₩7,795 | ₩7,626 | ₩7,711 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,287 | ₩7,795 | ₩7,287 | ₩7,626 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,185 | ₩7,626 | ₩7,168 | ₩7,440 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,626 | ₩8,100 | ₩7,033 | ₩7,473 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,456 | ₩8,456 | ₩7,558 | ₩7,609 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,558 | ₩8,558 | ₩8,084 | ₩8,134 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,982 | ₩9,151 | ₩8,592 | ₩8,643 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,100 | ₩9,388 | ₩8,829 | ₩8,829 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,744 | ₩9,744 | ₩9,168 | ₩9,388 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,948 | ₩9,880 | ₩8,829 | ₩9,490 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,151 | ₩9,355 | ₩9,151 | ₩9,338 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,812 | ₩9,761 | ₩8,812 | ₩9,049 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,982 | ₩9,151 | ₩8,643 | ₩9,016 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,643 | ₩9,270 | ₩8,643 | ₩9,033 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,066 | ₩9,575 | ₩8,643 | ₩9,033 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,422 | ₩9,490 | ₩8,982 | ₩9,066 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,422 | ₩9,660 | ₩8,643 | ₩8,914 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,761 | ₩9,931 | ₩9,592 | ₩9,660 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,829 | ₩9,931 | ₩9,761 | ₩9,761 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,032 | ₩10,032 | ₩9,795 | ₩9,880 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,253 | ₩10,253 | ₩9,829 | ₩9,965 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,829 | ₩9,948 | ₩9,795 | ₩9,897 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,829 | ₩9,998 | ₩9,829 | ₩9,863 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,083 | ₩10,168 | ₩9,846 | ₩9,914 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,168 | ₩10,168 | ₩9,727 | ₩9,998 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩9,998 | ₩10,320 | ₩9,998 | ₩10,100 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,168 | ₩10,354 | ₩10,015 | ₩10,202 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,287 | ₩10,422 | ₩10,185 | ₩10,219 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,083 | ₩10,507 | ₩9,829 | ₩10,388 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,676 | ₩10,676 | ₩10,083 | ₩10,337 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,354 | ₩10,676 | ₩10,337 | ₩10,439 | +0.82% | 1.5만 |
|---|