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 | ₩5,527 | ₩5,875 | ₩5,527 | ₩5,687 | +2.91% | 4천 |
| 2026.10.08 | ₩5,781 | ₩5,902 | ₩5,433 | ₩5,500 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,116 | ₩6,142 | ₩5,835 | ₩5,995 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,691 | ₩6,758 | ₩5,928 | ₩6,263 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,905 | ₩7,253 | ₩6,477 | ₩6,477 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,414 | ₩7,414 | ₩7,046 | ₩7,119 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,869 | ₩7,869 | ₩7,266 | ₩7,266 | -7.65% | 9천 |
| 2026.09.30 | ₩7,333 | ₩7,695 | ₩7,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,494 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,360 | ₩8,257 | ₩7,266 | ₩7,494 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,614 | ₩8,060 | ₩7,481 | ₩7,507 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,762 | ₩8,698 | ₩7,467 | ₩7,614 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,180 | ₩9,180 | ₩7,374 | ₩7,561 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,645 | ₩9,515 | ₩7,521 | ₩8,872 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,401 | ₩9,401 | ₩8,944 | ₩8,944 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩9,994 | ₩10,113 | ₩9,317 | ₩9,418 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,672 | ₩9,994 | ₩9,317 | ₩9,994 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,842 | ₩10,333 | ₩8,842 | ₩9,672 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,147 | ₩9,266 | ₩8,436 | ₩8,436 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,131 | ₩9,300 | ₩8,114 | ₩8,961 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,657 | ₩8,775 | ₩7,657 | ₩8,199 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,572 | ₩8,300 | ₩7,572 | ₩7,792 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,046 | ₩8,605 | ₩7,352 | ₩7,470 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,622 | ₩8,639 | ₩8,165 | ₩8,368 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,639 | ₩9,046 | ₩8,470 | ₩8,470 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,131 | ₩10,841 | ₩7,962 | ₩9,147 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,131 | ₩8,283 | ₩7,962 | ₩8,131 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩7,995 | ₩8,300 | ₩7,792 | ₩8,300 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,182 | ₩8,300 | ₩7,724 | ₩7,758 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,470 | ₩7,978 | ₩7,470 | ₩7,809 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,521 | ₩7,792 | ₩7,487 | ₩7,521 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,453 | ₩7,809 | ₩7,453 | ₩7,470 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,572 | ₩8,266 | ₩7,453 | ₩7,453 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,029 | ₩8,283 | ₩7,453 | ₩7,792 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,690 | ₩8,097 | ₩7,640 | ₩7,674 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,419 | ₩8,131 | ₩7,419 | ₩8,131 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,284 | ₩7,775 | ₩7,284 | ₩7,606 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,724 | ₩7,843 | ₩7,335 | ₩7,335 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,792 | ₩8,080 | ₩7,775 | ₩7,962 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,453 | ₩8,114 | ₩7,453 | ₩8,080 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,115 | ₩8,199 | ₩7,030 | ₩7,775 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,589 | ₩7,589 | ₩7,284 | ₩7,453 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,284 | ₩7,572 | ₩7,284 | ₩7,572 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,352 | ₩7,589 | ₩7,284 | ₩7,284 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,369 | ₩7,453 | ₩6,962 | ₩7,386 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,623 | ₩7,623 | ₩7,335 | ₩7,369 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,284 | ₩7,894 | ₩7,284 | ₩7,640 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,233 | ₩7,538 | ₩7,233 | ₩7,284 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,606 | ₩7,623 | ₩6,911 | ₩7,453 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,453 | ₩7,623 | ₩6,996 | ₩7,436 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,301 | ₩7,436 | ₩7,284 | ₩7,284 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,453 | ₩7,453 | ₩7,284 | ₩7,284 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,284 | ₩7,707 | ₩7,030 | ₩7,233 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,284 | ₩7,877 | ₩7,284 | ₩7,284 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,419 | ₩7,453 | ₩7,199 | ₩7,318 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,284 | ₩7,707 | ₩7,284 | ₩7,453 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,826 | ₩7,962 | ₩7,284 | ₩7,284 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,707 | ₩7,792 | ₩7,284 | ₩7,284 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,182 | ₩7,674 | ₩7,182 | ₩7,470 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,843 | ₩8,080 | ₩7,538 | ₩7,538 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,487 | ₩7,724 | ₩7,453 | ₩7,724 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,623 | ₩7,894 | ₩6,776 | ₩7,724 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,436 | ₩8,436 | ₩7,657 | ₩7,792 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,046 | ₩8,131 | ₩7,538 | ₩8,131 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,369 | ₩8,317 | ₩7,369 | ₩7,843 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,674 | ₩7,792 | ₩7,453 | ₩7,487 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,623 | ₩8,012 | ₩7,623 | ₩7,674 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,623 | ₩7,978 | ₩7,623 | ₩7,657 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,962 | ₩8,029 | ₩7,657 | ₩7,657 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,962 | ₩8,097 | ₩7,826 | ₩8,080 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,910 | ₩8,910 | ₩7,962 | ₩7,995 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,419 | ₩8,470 | ₩7,962 | ₩8,199 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,131 | ₩8,521 | ₩7,792 | ₩7,792 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,436 | ₩8,808 | ₩8,080 | ₩8,521 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,029 | ₩8,300 | ₩7,792 | ₩7,978 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,131 | ₩8,808 | ₩7,521 | ₩8,063 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,215 | ₩9,317 | ₩8,300 | ₩8,436 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,825 | ₩9,181 | ₩8,741 | ₩9,113 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,181 | ₩9,317 | ₩8,978 | ₩9,012 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,147 | ₩9,639 | ₩8,504 | ₩8,504 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,978 | ₩9,825 | ₩8,978 | ₩9,774 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,554 | ₩9,554 | ₩9,063 | ₩9,249 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,774 | ₩9,859 | ₩9,334 | ₩9,351 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,503 | ₩9,910 | ₩9,046 | ₩9,910 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,486 | ₩9,994 | ₩9,147 | ₩9,486 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,486 | ₩10,045 | ₩9,486 | ₩9,639 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,927 | ₩10,502 | ₩8,927 | ₩9,774 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,639 | ₩9,655 | ₩8,639 | ₩9,486 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,317 | ₩9,672 | ₩9,317 | ₩9,605 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,317 | ₩9,689 | ₩8,961 | ₩9,554 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,639 | ₩9,418 | ₩8,639 | ₩9,181 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,622 | ₩9,113 | ₩8,554 | ₩8,825 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,707 | ₩9,384 | ₩8,639 | ₩9,384 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,453 | ₩8,825 | ₩8,453 | ₩8,808 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,266 | ₩8,758 | ₩8,266 | ₩8,707 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,639 | ₩8,978 | ₩7,962 | ₩8,317 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,554 | ₩8,961 | ₩8,554 | ₩8,673 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,859 | ₩9,503 | ₩8,741 | ₩9,215 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,792 | ₩9,012 | ₩8,639 | ₩9,012 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,113 | ₩10,130 | ₩8,893 | ₩9,113 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,639 | ₩9,113 | ₩8,639 | ₩9,113 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,181 | ₩9,554 | ₩8,842 | ₩9,113 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,588 | ₩9,588 | ₩9,046 | ₩9,113 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,655 | ₩10,096 | ₩9,317 | ₩9,317 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,164 | ₩10,435 | ₩9,825 | ₩9,859 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩9,994 | ₩10,672 | ₩9,994 | ₩10,587 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,621 | ₩10,909 | ₩10,164 | ₩10,587 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,672 | ₩10,790 | ₩10,316 | ₩10,655 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,418 | ₩10,756 | ₩10,164 | ₩10,621 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,858 | ₩11,011 | ₩10,638 | ₩10,756 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,672 | ₩10,926 | ₩10,384 | ₩10,892 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,164 | ₩11,180 | ₩10,164 | ₩10,756 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,366 | ₩11,451 | ₩11,011 | ₩11,129 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,858 | ₩11,519 | ₩10,841 | ₩11,519 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,926 | ₩11,180 | ₩10,723 | ₩11,180 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,180 | ₩11,451 | ₩10,841 | ₩11,180 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,926 | ₩11,180 | ₩10,689 | ₩11,180 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,841 | ₩11,112 | ₩10,638 | ₩11,061 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩10,994 | ₩11,095 | ₩10,706 | ₩11,095 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,587 | ₩11,587 | ₩11,011 | ₩11,180 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,112 | ₩11,824 | ₩10,706 | ₩11,824 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,434 | ₩12,027 | ₩10,333 | ₩11,519 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,164 | ₩11,180 | ₩10,164 | ₩10,926 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,858 | ₩11,248 | ₩10,841 | ₩11,231 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩10,994 | ₩11,451 | ₩10,282 | ₩11,451 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,620 | ₩11,620 | ₩10,909 | ₩11,214 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,011 | ₩11,858 | ₩10,790 | ₩11,858 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,874 | ₩11,874 | ₩11,129 | ₩11,654 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,129 | ₩12,129 | ₩10,926 | ₩12,027 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,418 | ₩12,027 | ₩10,418 | ₩12,027 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,248 | ₩11,688 | ₩9,960 | ₩11,332 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,825 | ₩10,841 | ₩9,672 | ₩10,841 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,808 | ₩10,333 | ₩9,401 | ₩10,011 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,960 | ₩10,401 | ₩9,825 | ₩10,401 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,317 | ₩10,401 | ₩9,283 | ₩10,164 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,622 | ₩9,910 | ₩9,181 | ₩9,910 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,367 | ₩9,740 | ₩8,927 | ₩9,740 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,435 | ₩10,164 | ₩9,063 | ₩9,571 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,604 | ₩10,604 | ₩9,486 | ₩9,876 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,367 | ₩10,892 | ₩9,876 | ₩10,502 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,910 | ₩11,756 | ₩9,740 | ₩10,960 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,758 | ₩13,213 | ₩7,131 | ₩13,213 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,386 | ₩8,097 | ₩7,199 | ₩7,843 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,403 | ₩7,945 | ₩7,148 | ₩7,707 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,419 | ₩7,978 | ₩7,369 | ₩7,470 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,046 | ₩8,080 | ₩7,386 | ₩7,436 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,198 | ₩9,198 | ₩7,284 | ₩7,707 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,808 | ₩9,486 | ₩8,808 | ₩9,486 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,486 | ₩9,808 | ₩9,266 | ₩9,317 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,639 | ₩10,418 | ₩9,639 | ₩10,299 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,486 | ₩11,265 | ₩9,486 | ₩10,824 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,435 | ₩11,383 | ₩9,215 | ₩11,383 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,551 | ₩14,060 | ₩9,571 | ₩10,892 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,776 | ₩7,064 | ₩6,776 | ₩6,996 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,572 | ₩7,572 | ₩6,860 | ₩6,945 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,572 | ₩7,572 | ₩6,793 | ₩6,793 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,453 | ₩7,860 | ₩7,081 | ₩7,369 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,081 | ₩7,487 | ₩7,081 | ₩7,369 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,776 | ₩7,453 | ₩6,776 | ₩7,284 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,809 | ₩7,809 | ₩7,436 | ₩7,453 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,928 | ₩7,928 | ₩7,216 | ₩7,487 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,437 | ₩8,131 | ₩6,437 | ₩7,453 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,623 | ₩7,623 | ₩6,996 | ₩7,030 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,640 | ₩7,657 | ₩7,453 | ₩7,470 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,504 | ₩7,978 | ₩6,268 | ₩7,453 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,504 | ₩7,758 | ₩7,453 | ₩7,555 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,843 | ₩8,097 | ₩7,589 | ₩7,623 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,385 | ₩8,385 | ₩7,741 | ₩8,131 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,877 | ₩7,978 | ₩7,487 | ₩7,741 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,029 | ₩8,317 | ₩7,623 | ₩7,640 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,792 | ₩8,487 | ₩7,775 | ₩7,995 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,453 | ₩8,453 | ₩7,453 | ₩8,233 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,334 | ₩8,758 | ₩8,097 | ₩8,300 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,808 | ₩8,808 | ₩8,199 | ₩8,554 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,385 | ₩8,775 | ₩7,792 | ₩8,741 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,860 | ₩8,436 | ₩7,623 | ₩8,300 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,724 | ₩8,063 | ₩7,657 | ₩8,063 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,657 | ₩7,945 | ₩7,657 | ₩7,809 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,843 | ₩7,860 | ₩7,707 | ₩7,860 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,453 | ₩8,097 | ₩7,453 | ₩7,809 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,911 | ₩8,114 | ₩7,911 | ₩7,995 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,436 | ₩8,436 | ₩7,978 | ₩8,114 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,724 | ₩8,605 | ₩7,470 | ₩8,470 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,894 | ₩7,894 | ₩7,589 | ₩7,775 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,792 | ₩8,148 | ₩7,623 | ₩7,657 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,962 | ₩8,300 | ₩7,928 | ₩8,046 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,504 | ₩8,504 | ₩7,911 | ₩8,199 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,962 | ₩8,216 | ₩7,792 | ₩8,182 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,962 | ₩8,436 | ₩7,962 | ₩8,216 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,521 | ₩8,571 | ₩8,216 | ₩8,554 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,571 | ₩8,605 | ₩8,300 | ₩8,571 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,741 | ₩8,944 | ₩8,470 | ₩8,504 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,588 | ₩8,978 | ₩8,283 | ₩8,978 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,113 | ₩9,113 | ₩8,283 | ₩8,825 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,470 | ₩8,792 | ₩7,792 | ₩8,792 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,283 | ₩8,622 | ₩7,775 | ₩8,554 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,521 | ₩9,317 | ₩7,521 | ₩8,283 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,063 | ₩8,249 | ₩7,453 | ₩7,792 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,673 | ₩8,673 | ₩7,995 | ₩8,436 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,232 | ₩9,232 | ₩8,233 | ₩8,639 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,164 | ₩9,537 | ₩8,470 | ₩9,520 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,841 | ₩10,841 | ₩9,147 | ₩9,452 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,284 | ₩10,994 | ₩7,115 | ₩10,994 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,436 | ₩7,623 | ₩7,335 | ₩7,521 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,453 | ₩7,589 | ₩7,453 | ₩7,453 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,775 | ₩7,928 | ₩7,504 | ₩7,504 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,385 | ₩8,385 | ₩7,809 | ₩7,809 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,945 | ₩8,690 | ₩7,623 | ₩8,233 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,537 | ₩9,046 | ₩8,249 | ₩8,266 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,808 | ₩9,334 | ₩8,470 | ₩8,470 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,470 | ₩9,435 | ₩8,300 | ₩9,063 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,623 | ₩11,011 | ₩7,623 | ₩8,521 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,572 | ₩7,962 | ₩7,386 | ₩7,758 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,453 | ₩7,962 | ₩7,301 | ₩7,962 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,453 | ₩7,690 | ₩7,318 | ₩7,403 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,809 | ₩7,860 | ₩7,369 | ₩7,470 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,623 | ₩8,300 | ₩7,318 | ₩7,809 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,115 | ₩7,623 | ₩7,115 | ₩7,555 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,199 | ₩7,860 | ₩7,199 | ₩7,284 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,284 | ₩7,453 | ₩7,284 | ₩7,403 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,657 | ₩7,860 | ₩7,284 | ₩7,284 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,623 | ₩7,792 | ₩7,623 | ₩7,707 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,284 | ₩7,792 | ₩7,284 | ₩7,623 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,182 | ₩7,623 | ₩7,165 | ₩7,436 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,623 | ₩8,097 | ₩7,030 | ₩7,470 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,453 | ₩8,453 | ₩7,555 | ₩7,606 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,554 | ₩8,554 | ₩8,080 | ₩8,131 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,978 | ₩9,147 | ₩8,588 | ₩8,639 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,096 | ₩9,384 | ₩8,825 | ₩8,825 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,740 | ₩9,740 | ₩9,164 | ₩9,384 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,944 | ₩9,876 | ₩8,825 | ₩9,486 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,147 | ₩9,351 | ₩9,147 | ₩9,334 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,808 | ₩9,757 | ₩8,808 | ₩9,046 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,978 | ₩9,147 | ₩8,639 | ₩9,012 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,639 | ₩9,266 | ₩8,639 | ₩9,029 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,063 | ₩9,571 | ₩8,639 | ₩9,029 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,418 | ₩9,486 | ₩8,978 | ₩9,063 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,418 | ₩9,655 | ₩8,639 | ₩8,910 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,757 | ₩9,926 | ₩9,588 | ₩9,655 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,825 | ₩9,926 | ₩9,757 | ₩9,757 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,028 | ₩10,028 | ₩9,791 | ₩9,876 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,248 | ₩10,248 | ₩9,825 | ₩9,960 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,825 | ₩9,943 | ₩9,791 | ₩9,893 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,825 | ₩9,994 | ₩9,825 | ₩9,859 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,079 | ₩10,164 | ₩9,842 | ₩9,910 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,164 | ₩10,164 | ₩9,723 | ₩9,994 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩9,994 | ₩10,316 | ₩9,994 | ₩10,096 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,164 | ₩10,350 | ₩10,011 | ₩10,197 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,282 | ₩10,418 | ₩10,181 | ₩10,214 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,079 | ₩10,502 | ₩9,825 | ₩10,384 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,672 | ₩10,672 | ₩10,079 | ₩10,333 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,350 | ₩10,672 | ₩10,333 | ₩10,435 | +0.82% | 1.5만 |
|---|