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 | ₩5,516 | ₩5,863 | ₩5,516 | ₩5,676 | +2.91% | 4천 |
| 2026.10.08 | ₩5,770 | ₩5,890 | ₩5,422 | ₩5,489 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,104 | ₩6,130 | ₩5,823 | ₩5,983 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,678 | ₩6,745 | ₩5,917 | ₩6,251 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,892 | ₩7,239 | ₩6,464 | ₩6,464 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,399 | ₩7,399 | ₩7,032 | ₩7,105 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,853 | ₩7,853 | ₩7,252 | ₩7,252 | -7.65% | 9천 |
| 2026.09.30 | ₩7,319 | ₩7,680 | ₩7,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,479 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,346 | ₩8,241 | ₩7,252 | ₩7,479 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,599 | ₩8,044 | ₩7,466 | ₩7,493 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,746 | ₩8,681 | ₩7,453 | ₩7,599 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,162 | ₩9,162 | ₩7,359 | ₩7,546 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,628 | ₩9,496 | ₩7,506 | ₩8,855 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,383 | ₩9,383 | ₩8,926 | ₩8,926 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩9,975 | ₩10,093 | ₩9,298 | ₩9,400 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,653 | ₩9,975 | ₩9,298 | ₩9,975 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,825 | ₩10,313 | ₩8,825 | ₩9,653 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,129 | ₩9,248 | ₩8,419 | ₩8,419 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,115 | ₩9,281 | ₩8,098 | ₩8,943 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,642 | ₩8,757 | ₩7,642 | ₩8,183 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,557 | ₩8,284 | ₩7,557 | ₩7,777 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,030 | ₩8,588 | ₩7,337 | ₩7,456 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,605 | ₩8,622 | ₩8,149 | ₩8,352 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,622 | ₩9,028 | ₩8,453 | ₩8,453 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,115 | ₩10,820 | ₩7,946 | ₩9,129 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,115 | ₩8,267 | ₩7,946 | ₩8,115 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩7,980 | ₩8,284 | ₩7,777 | ₩8,284 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,166 | ₩8,284 | ₩7,709 | ₩7,743 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,456 | ₩7,963 | ₩7,456 | ₩7,794 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,506 | ₩7,777 | ₩7,472 | ₩7,506 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,439 | ₩7,794 | ₩7,439 | ₩7,456 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,557 | ₩8,250 | ₩7,439 | ₩7,439 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,013 | ₩8,267 | ₩7,439 | ₩7,777 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,675 | ₩8,081 | ₩7,625 | ₩7,658 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,405 | ₩8,115 | ₩7,405 | ₩8,115 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,270 | ₩7,760 | ₩7,270 | ₩7,591 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,709 | ₩7,828 | ₩7,320 | ₩7,320 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,777 | ₩8,064 | ₩7,760 | ₩7,946 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,439 | ₩8,098 | ₩7,439 | ₩8,064 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,101 | ₩8,183 | ₩7,016 | ₩7,760 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,574 | ₩7,574 | ₩7,270 | ₩7,439 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,557 | ₩7,270 | ₩7,557 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,337 | ₩7,574 | ₩7,270 | ₩7,270 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,354 | ₩7,439 | ₩6,948 | ₩7,371 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,608 | ₩7,608 | ₩7,320 | ₩7,354 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,270 | ₩7,878 | ₩7,270 | ₩7,625 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,219 | ₩7,523 | ₩7,219 | ₩7,270 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,591 | ₩7,608 | ₩6,898 | ₩7,439 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,439 | ₩7,608 | ₩6,982 | ₩7,422 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,287 | ₩7,422 | ₩7,270 | ₩7,270 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,439 | ₩7,439 | ₩7,270 | ₩7,270 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,270 | ₩7,692 | ₩7,016 | ₩7,219 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,270 | ₩7,861 | ₩7,270 | ₩7,270 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,405 | ₩7,439 | ₩7,185 | ₩7,303 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,270 | ₩7,692 | ₩7,270 | ₩7,439 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,811 | ₩7,946 | ₩7,270 | ₩7,270 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,692 | ₩7,777 | ₩7,270 | ₩7,270 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,168 | ₩7,658 | ₩7,168 | ₩7,456 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,828 | ₩8,064 | ₩7,523 | ₩7,523 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,472 | ₩7,709 | ₩7,439 | ₩7,709 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,608 | ₩7,878 | ₩6,762 | ₩7,709 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,419 | ₩8,419 | ₩7,642 | ₩7,777 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,030 | ₩8,115 | ₩7,523 | ₩8,115 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,354 | ₩8,301 | ₩7,354 | ₩7,828 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,658 | ₩7,777 | ₩7,439 | ₩7,472 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,608 | ₩7,997 | ₩7,608 | ₩7,658 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,608 | ₩7,963 | ₩7,608 | ₩7,642 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,946 | ₩8,013 | ₩7,642 | ₩7,642 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,946 | ₩8,081 | ₩7,811 | ₩8,064 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,893 | ₩8,893 | ₩7,946 | ₩7,980 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,402 | ₩8,453 | ₩7,946 | ₩8,183 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,115 | ₩8,504 | ₩7,777 | ₩7,777 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,419 | ₩8,791 | ₩8,064 | ₩8,504 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,013 | ₩8,284 | ₩7,777 | ₩7,963 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,115 | ₩8,791 | ₩7,506 | ₩8,047 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,197 | ₩9,298 | ₩8,284 | ₩8,419 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,808 | ₩9,163 | ₩8,724 | ₩9,095 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,163 | ₩9,298 | ₩8,960 | ₩8,994 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,129 | ₩9,620 | ₩8,487 | ₩8,487 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,960 | ₩9,806 | ₩8,960 | ₩9,755 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,535 | ₩9,535 | ₩9,045 | ₩9,231 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,755 | ₩9,839 | ₩9,315 | ₩9,332 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,484 | ₩9,890 | ₩9,028 | ₩9,890 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,467 | ₩9,975 | ₩9,129 | ₩9,467 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,467 | ₩10,025 | ₩9,467 | ₩9,620 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,910 | ₩10,482 | ₩8,910 | ₩9,755 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,622 | ₩9,636 | ₩8,622 | ₩9,467 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,298 | ₩9,653 | ₩9,298 | ₩9,586 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,298 | ₩9,670 | ₩8,943 | ₩9,535 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,622 | ₩9,400 | ₩8,622 | ₩9,163 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,605 | ₩9,095 | ₩8,538 | ₩8,808 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,690 | ₩9,366 | ₩8,622 | ₩9,366 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,436 | ₩8,808 | ₩8,436 | ₩8,791 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,250 | ₩8,740 | ₩8,250 | ₩8,690 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,622 | ₩8,960 | ₩7,946 | ₩8,301 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,538 | ₩8,943 | ₩8,538 | ₩8,656 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,842 | ₩9,484 | ₩8,724 | ₩9,197 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,774 | ₩8,994 | ₩8,622 | ₩8,994 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,095 | ₩10,110 | ₩8,876 | ₩9,095 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,622 | ₩9,095 | ₩8,622 | ₩9,095 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,163 | ₩9,535 | ₩8,825 | ₩9,095 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,569 | ₩9,569 | ₩9,028 | ₩9,095 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,636 | ₩10,076 | ₩9,298 | ₩9,298 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,144 | ₩10,414 | ₩9,806 | ₩9,839 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩9,975 | ₩10,651 | ₩9,975 | ₩10,566 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,600 | ₩10,888 | ₩10,144 | ₩10,566 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,651 | ₩10,769 | ₩10,296 | ₩10,634 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,397 | ₩10,735 | ₩10,144 | ₩10,600 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,837 | ₩10,989 | ₩10,617 | ₩10,735 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,651 | ₩10,904 | ₩10,363 | ₩10,871 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,144 | ₩11,158 | ₩10,144 | ₩10,735 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,344 | ₩11,429 | ₩10,989 | ₩11,107 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,837 | ₩11,496 | ₩10,820 | ₩11,496 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,904 | ₩11,158 | ₩10,702 | ₩11,158 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,158 | ₩11,429 | ₩10,820 | ₩11,158 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,904 | ₩11,158 | ₩10,668 | ₩11,158 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,820 | ₩11,090 | ₩10,617 | ₩11,040 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩10,972 | ₩11,073 | ₩10,685 | ₩11,073 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,564 | ₩11,564 | ₩10,989 | ₩11,158 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,090 | ₩11,800 | ₩10,685 | ₩11,800 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,412 | ₩12,003 | ₩10,313 | ₩11,496 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,144 | ₩11,158 | ₩10,144 | ₩10,904 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,837 | ₩11,226 | ₩10,820 | ₩11,209 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩10,972 | ₩11,429 | ₩10,262 | ₩11,429 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,598 | ₩11,598 | ₩10,888 | ₩11,192 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩10,989 | ₩11,834 | ₩10,769 | ₩11,834 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,851 | ₩11,851 | ₩11,107 | ₩11,631 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,107 | ₩12,105 | ₩10,904 | ₩12,003 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,397 | ₩12,003 | ₩10,397 | ₩12,003 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,228 | ₩11,665 | ₩9,941 | ₩11,310 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,806 | ₩10,820 | ₩9,653 | ₩10,820 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,789 | ₩10,313 | ₩9,383 | ₩9,991 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,941 | ₩10,380 | ₩9,806 | ₩10,380 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,298 | ₩10,380 | ₩9,265 | ₩10,144 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,603 | ₩9,890 | ₩9,163 | ₩9,890 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,349 | ₩9,721 | ₩8,910 | ₩9,721 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,417 | ₩10,144 | ₩9,045 | ₩9,552 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,583 | ₩10,583 | ₩9,467 | ₩9,856 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,347 | ₩10,871 | ₩9,856 | ₩10,482 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,890 | ₩11,733 | ₩9,721 | ₩10,938 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,743 | ₩13,187 | ₩7,117 | ₩13,187 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,371 | ₩8,081 | ₩7,185 | ₩7,828 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,388 | ₩7,929 | ₩7,134 | ₩7,692 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,405 | ₩7,963 | ₩7,354 | ₩7,456 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,030 | ₩8,064 | ₩7,371 | ₩7,422 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,180 | ₩9,180 | ₩7,270 | ₩7,692 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,791 | ₩9,467 | ₩8,791 | ₩9,467 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,467 | ₩9,789 | ₩9,248 | ₩9,298 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,620 | ₩10,397 | ₩9,620 | ₩10,279 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,467 | ₩11,243 | ₩9,467 | ₩10,803 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,417 | ₩11,361 | ₩9,197 | ₩11,361 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,525 | ₩14,032 | ₩9,552 | ₩10,871 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,762 | ₩7,050 | ₩6,762 | ₩6,982 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,557 | ₩7,557 | ₩6,847 | ₩6,931 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,557 | ₩7,557 | ₩6,779 | ₩6,779 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,439 | ₩7,844 | ₩7,067 | ₩7,354 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,067 | ₩7,472 | ₩7,067 | ₩7,354 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,762 | ₩7,439 | ₩6,762 | ₩7,270 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,794 | ₩7,794 | ₩7,422 | ₩7,439 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,912 | ₩7,912 | ₩7,202 | ₩7,472 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,424 | ₩8,115 | ₩6,424 | ₩7,439 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,608 | ₩7,608 | ₩6,982 | ₩7,016 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,625 | ₩7,642 | ₩7,439 | ₩7,456 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,489 | ₩7,963 | ₩6,255 | ₩7,439 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,489 | ₩7,743 | ₩7,439 | ₩7,540 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,828 | ₩8,081 | ₩7,574 | ₩7,608 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,369 | ₩8,369 | ₩7,726 | ₩8,115 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,861 | ₩7,963 | ₩7,472 | ₩7,726 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,013 | ₩8,301 | ₩7,608 | ₩7,625 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,777 | ₩8,470 | ₩7,760 | ₩7,980 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,439 | ₩8,436 | ₩7,439 | ₩8,216 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,318 | ₩8,740 | ₩8,081 | ₩8,284 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,791 | ₩8,791 | ₩8,183 | ₩8,538 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,369 | ₩8,757 | ₩7,777 | ₩8,724 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,844 | ₩8,419 | ₩7,608 | ₩8,284 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,709 | ₩8,047 | ₩7,642 | ₩8,047 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,642 | ₩7,929 | ₩7,642 | ₩7,794 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,828 | ₩7,844 | ₩7,692 | ₩7,844 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,439 | ₩8,081 | ₩7,439 | ₩7,794 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,895 | ₩8,098 | ₩7,895 | ₩7,980 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,419 | ₩8,419 | ₩7,963 | ₩8,098 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,709 | ₩8,588 | ₩7,456 | ₩8,453 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,878 | ₩7,878 | ₩7,574 | ₩7,760 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,777 | ₩8,132 | ₩7,608 | ₩7,642 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,946 | ₩8,284 | ₩7,912 | ₩8,030 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,487 | ₩8,487 | ₩7,895 | ₩8,183 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,946 | ₩8,199 | ₩7,777 | ₩8,166 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,946 | ₩8,419 | ₩7,946 | ₩8,199 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,504 | ₩8,554 | ₩8,199 | ₩8,538 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,554 | ₩8,588 | ₩8,284 | ₩8,554 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,724 | ₩8,926 | ₩8,453 | ₩8,487 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,571 | ₩8,960 | ₩8,267 | ₩8,960 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,095 | ₩9,095 | ₩8,267 | ₩8,808 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,453 | ₩8,774 | ₩7,777 | ₩8,774 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,267 | ₩8,605 | ₩7,760 | ₩8,538 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,506 | ₩9,298 | ₩7,506 | ₩8,267 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,047 | ₩8,233 | ₩7,439 | ₩7,777 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,656 | ₩8,656 | ₩7,980 | ₩8,419 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,214 | ₩9,214 | ₩8,216 | ₩8,622 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,146 | ₩9,518 | ₩8,453 | ₩9,501 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,820 | ₩10,820 | ₩9,129 | ₩9,434 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,270 | ₩10,972 | ₩7,101 | ₩10,972 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,422 | ₩7,608 | ₩7,320 | ₩7,506 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,439 | ₩7,574 | ₩7,439 | ₩7,439 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,760 | ₩7,912 | ₩7,489 | ₩7,489 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,369 | ₩8,369 | ₩7,794 | ₩7,794 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,929 | ₩8,673 | ₩7,608 | ₩8,216 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,521 | ₩9,028 | ₩8,233 | ₩8,250 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,791 | ₩9,315 | ₩8,453 | ₩8,453 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,453 | ₩9,417 | ₩8,284 | ₩9,045 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,608 | ₩10,989 | ₩7,608 | ₩8,504 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,557 | ₩7,946 | ₩7,371 | ₩7,743 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,439 | ₩7,946 | ₩7,287 | ₩7,946 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,439 | ₩7,675 | ₩7,303 | ₩7,388 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,794 | ₩7,844 | ₩7,354 | ₩7,456 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,608 | ₩8,284 | ₩7,303 | ₩7,794 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,101 | ₩7,608 | ₩7,101 | ₩7,540 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,185 | ₩7,844 | ₩7,185 | ₩7,270 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,270 | ₩7,439 | ₩7,270 | ₩7,388 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,642 | ₩7,844 | ₩7,270 | ₩7,270 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,608 | ₩7,777 | ₩7,608 | ₩7,692 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,270 | ₩7,777 | ₩7,270 | ₩7,608 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,168 | ₩7,608 | ₩7,151 | ₩7,422 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,608 | ₩8,081 | ₩7,016 | ₩7,456 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,436 | ₩8,436 | ₩7,540 | ₩7,591 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,538 | ₩8,538 | ₩8,064 | ₩8,115 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,960 | ₩9,129 | ₩8,571 | ₩8,622 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,079 | ₩9,366 | ₩8,808 | ₩8,808 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,721 | ₩9,721 | ₩9,146 | ₩9,366 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,926 | ₩9,856 | ₩8,808 | ₩9,467 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,129 | ₩9,332 | ₩9,129 | ₩9,315 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,791 | ₩9,738 | ₩8,791 | ₩9,028 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,960 | ₩9,129 | ₩8,622 | ₩8,994 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,622 | ₩9,248 | ₩8,622 | ₩9,011 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,045 | ₩9,552 | ₩8,622 | ₩9,011 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,400 | ₩9,467 | ₩8,960 | ₩9,045 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,400 | ₩9,636 | ₩8,622 | ₩8,893 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,738 | ₩9,907 | ₩9,569 | ₩9,636 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,806 | ₩9,907 | ₩9,738 | ₩9,738 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,008 | ₩10,008 | ₩9,772 | ₩9,856 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,228 | ₩10,228 | ₩9,806 | ₩9,941 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,806 | ₩9,924 | ₩9,772 | ₩9,873 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,806 | ₩9,975 | ₩9,806 | ₩9,839 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,059 | ₩10,144 | ₩9,822 | ₩9,890 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,144 | ₩10,144 | ₩9,704 | ₩9,975 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩9,975 | ₩10,296 | ₩9,975 | ₩10,076 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,144 | ₩10,330 | ₩9,991 | ₩10,177 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,262 | ₩10,397 | ₩10,161 | ₩10,194 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,059 | ₩10,482 | ₩9,806 | ₩10,363 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,651 | ₩10,651 | ₩10,059 | ₩10,313 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,330 | ₩10,651 | ₩10,313 | ₩10,414 | +0.82% | 1.5만 |
|---|