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 | ₩5,539 | ₩5,888 | ₩5,539 | ₩5,700 | +2.91% | 4천 |
| 2026.10.08 | ₩5,794 | ₩5,914 | ₩5,445 | ₩5,512 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,129 | ₩6,156 | ₩5,847 | ₩6,008 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,706 | ₩6,773 | ₩5,941 | ₩6,277 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,920 | ₩7,269 | ₩6,491 | ₩6,491 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,430 | ₩7,430 | ₩7,061 | ₩7,135 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,886 | ₩7,886 | ₩7,282 | ₩7,282 | -7.65% | 9천 |
| 2026.09.30 | ₩7,350 | ₩7,712 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,510 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,376 | ₩8,275 | ₩7,282 | ₩7,510 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,631 | ₩8,078 | ₩7,497 | ₩7,524 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,779 | ₩8,717 | ₩7,484 | ₩7,631 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,200 | ₩9,200 | ₩7,390 | ₩7,577 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,664 | ₩9,536 | ₩7,537 | ₩8,892 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,422 | ₩9,422 | ₩8,964 | ₩8,964 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩10,016 | ₩10,135 | ₩9,337 | ₩9,439 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,694 | ₩10,016 | ₩9,337 | ₩10,016 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,862 | ₩10,356 | ₩8,862 | ₩9,694 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,167 | ₩9,286 | ₩8,454 | ₩8,454 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,149 | ₩9,320 | ₩8,132 | ₩8,981 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,673 | ₩8,794 | ₩7,673 | ₩8,217 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,589 | ₩8,319 | ₩7,589 | ₩7,809 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,064 | ₩8,624 | ₩7,368 | ₩7,487 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,641 | ₩8,658 | ₩8,183 | ₩8,386 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,658 | ₩9,065 | ₩8,488 | ₩8,488 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,149 | ₩10,865 | ₩7,979 | ₩9,167 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,149 | ₩8,302 | ₩7,979 | ₩8,149 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩8,013 | ₩8,319 | ₩7,809 | ₩8,319 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,200 | ₩8,319 | ₩7,741 | ₩7,775 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,487 | ₩7,996 | ₩7,487 | ₩7,826 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,538 | ₩7,809 | ₩7,504 | ₩7,538 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,826 | ₩7,470 | ₩7,487 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,589 | ₩8,285 | ₩7,470 | ₩7,470 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,047 | ₩8,302 | ₩7,470 | ₩7,809 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,707 | ₩8,115 | ₩7,656 | ₩7,690 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,436 | ₩8,149 | ₩7,436 | ₩8,149 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,300 | ₩7,792 | ₩7,300 | ₩7,622 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,741 | ₩7,860 | ₩7,351 | ₩7,351 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,809 | ₩8,098 | ₩7,792 | ₩7,979 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,470 | ₩8,132 | ₩7,470 | ₩8,098 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,130 | ₩8,217 | ₩7,045 | ₩7,792 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,606 | ₩7,606 | ₩7,300 | ₩7,470 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,300 | ₩7,589 | ₩7,300 | ₩7,589 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,368 | ₩7,606 | ₩7,300 | ₩7,300 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,385 | ₩7,470 | ₩6,977 | ₩7,402 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,639 | ₩7,639 | ₩7,351 | ₩7,385 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,300 | ₩7,911 | ₩7,300 | ₩7,656 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,249 | ₩7,555 | ₩7,249 | ₩7,300 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,622 | ₩7,639 | ₩6,926 | ₩7,470 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,470 | ₩7,639 | ₩7,011 | ₩7,453 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,317 | ₩7,453 | ₩7,300 | ₩7,300 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,470 | ₩7,470 | ₩7,300 | ₩7,300 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,300 | ₩7,724 | ₩7,045 | ₩7,249 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,300 | ₩7,894 | ₩7,300 | ₩7,300 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,436 | ₩7,470 | ₩7,215 | ₩7,334 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,300 | ₩7,724 | ₩7,300 | ₩7,470 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,843 | ₩7,979 | ₩7,300 | ₩7,300 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,724 | ₩7,809 | ₩7,300 | ₩7,300 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,198 | ₩7,690 | ₩7,198 | ₩7,487 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,860 | ₩8,098 | ₩7,555 | ₩7,555 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,504 | ₩7,741 | ₩7,470 | ₩7,741 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,639 | ₩7,911 | ₩6,791 | ₩7,741 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,454 | ₩8,454 | ₩7,673 | ₩7,809 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,064 | ₩8,149 | ₩7,555 | ₩8,149 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,385 | ₩8,336 | ₩7,385 | ₩7,860 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,690 | ₩7,809 | ₩7,470 | ₩7,504 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,639 | ₩8,030 | ₩7,639 | ₩7,690 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,639 | ₩7,996 | ₩7,639 | ₩7,673 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,979 | ₩8,047 | ₩7,673 | ₩7,673 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,979 | ₩8,115 | ₩7,843 | ₩8,098 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,930 | ₩8,930 | ₩7,979 | ₩8,013 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,437 | ₩8,488 | ₩7,979 | ₩8,217 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,149 | ₩8,539 | ₩7,809 | ₩7,809 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,454 | ₩8,828 | ₩8,098 | ₩8,539 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,047 | ₩8,319 | ₩7,809 | ₩7,996 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,149 | ₩8,828 | ₩7,538 | ₩8,081 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,235 | ₩9,337 | ₩8,319 | ₩8,454 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,845 | ₩9,201 | ₩8,760 | ₩9,133 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,201 | ₩9,337 | ₩8,998 | ₩9,032 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,167 | ₩9,660 | ₩8,522 | ₩8,522 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,998 | ₩9,846 | ₩8,998 | ₩9,795 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,575 | ₩9,575 | ₩9,082 | ₩9,269 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,795 | ₩9,880 | ₩9,354 | ₩9,371 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,524 | ₩9,931 | ₩9,065 | ₩9,931 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,507 | ₩10,016 | ₩9,167 | ₩9,507 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,507 | ₩10,067 | ₩9,507 | ₩9,660 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,947 | ₩10,525 | ₩8,947 | ₩9,795 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,658 | ₩9,677 | ₩8,658 | ₩9,507 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,337 | ₩9,694 | ₩9,337 | ₩9,626 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,337 | ₩9,711 | ₩8,981 | ₩9,575 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,658 | ₩9,439 | ₩8,658 | ₩9,201 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,641 | ₩9,133 | ₩8,573 | ₩8,845 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,726 | ₩9,405 | ₩8,658 | ₩9,405 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,471 | ₩8,845 | ₩8,471 | ₩8,828 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,285 | ₩8,777 | ₩8,285 | ₩8,726 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,658 | ₩8,998 | ₩7,979 | ₩8,336 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,573 | ₩8,981 | ₩8,573 | ₩8,692 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,879 | ₩9,524 | ₩8,760 | ₩9,235 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,811 | ₩9,032 | ₩8,658 | ₩9,032 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,133 | ₩10,152 | ₩8,913 | ₩9,133 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,658 | ₩9,133 | ₩8,658 | ₩9,133 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,201 | ₩9,575 | ₩8,862 | ₩9,133 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,609 | ₩9,609 | ₩9,065 | ₩9,133 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,677 | ₩10,118 | ₩9,337 | ₩9,337 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,186 | ₩10,458 | ₩9,846 | ₩9,880 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩10,016 | ₩10,695 | ₩10,016 | ₩10,610 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,644 | ₩10,933 | ₩10,186 | ₩10,610 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,695 | ₩10,814 | ₩10,339 | ₩10,678 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,441 | ₩10,780 | ₩10,186 | ₩10,644 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,882 | ₩11,035 | ₩10,661 | ₩10,780 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,695 | ₩10,950 | ₩10,407 | ₩10,916 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,186 | ₩11,205 | ₩10,186 | ₩10,780 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,391 | ₩11,476 | ₩11,035 | ₩11,154 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,882 | ₩11,544 | ₩10,865 | ₩11,544 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,950 | ₩11,205 | ₩10,746 | ₩11,205 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,205 | ₩11,476 | ₩10,865 | ₩11,205 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,950 | ₩11,205 | ₩10,712 | ₩11,205 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,865 | ₩11,137 | ₩10,661 | ₩11,086 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩11,018 | ₩11,120 | ₩10,729 | ₩11,120 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,612 | ₩11,612 | ₩11,035 | ₩11,205 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,137 | ₩11,850 | ₩10,729 | ₩11,850 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,459 | ₩12,053 | ₩10,356 | ₩11,544 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,186 | ₩11,205 | ₩10,186 | ₩10,950 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,882 | ₩11,272 | ₩10,865 | ₩11,255 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩11,018 | ₩11,476 | ₩10,305 | ₩11,476 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,646 | ₩11,646 | ₩10,933 | ₩11,238 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,035 | ₩11,884 | ₩10,814 | ₩11,884 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,901 | ₩11,901 | ₩11,154 | ₩11,680 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,154 | ₩12,155 | ₩10,950 | ₩12,053 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,441 | ₩12,053 | ₩10,441 | ₩12,053 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,271 | ₩11,714 | ₩9,982 | ₩11,357 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,846 | ₩10,865 | ₩9,694 | ₩10,865 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,829 | ₩10,356 | ₩9,422 | ₩10,033 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,982 | ₩10,424 | ₩9,846 | ₩10,424 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,337 | ₩10,424 | ₩9,303 | ₩10,186 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,643 | ₩9,931 | ₩9,201 | ₩9,931 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,388 | ₩9,762 | ₩8,947 | ₩9,762 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,456 | ₩10,186 | ₩9,082 | ₩9,592 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,627 | ₩10,627 | ₩9,507 | ₩9,897 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,390 | ₩10,916 | ₩9,897 | ₩10,525 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,931 | ₩11,782 | ₩9,762 | ₩10,984 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,775 | ₩13,242 | ₩7,147 | ₩13,242 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,402 | ₩8,115 | ₩7,215 | ₩7,860 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,419 | ₩7,962 | ₩7,164 | ₩7,724 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,436 | ₩7,996 | ₩7,385 | ₩7,487 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,064 | ₩8,098 | ₩7,402 | ₩7,453 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,218 | ₩9,218 | ₩7,300 | ₩7,724 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,828 | ₩9,507 | ₩8,828 | ₩9,507 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,507 | ₩9,829 | ₩9,286 | ₩9,337 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,660 | ₩10,441 | ₩9,660 | ₩10,322 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,507 | ₩11,289 | ₩9,507 | ₩10,848 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,456 | ₩11,408 | ₩9,235 | ₩11,408 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,581 | ₩14,091 | ₩9,592 | ₩10,916 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,791 | ₩7,079 | ₩6,791 | ₩7,011 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,589 | ₩7,589 | ₩6,876 | ₩6,960 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,589 | ₩7,589 | ₩6,808 | ₩6,808 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,470 | ₩7,877 | ₩7,096 | ₩7,385 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,096 | ₩7,504 | ₩7,096 | ₩7,385 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,791 | ₩7,470 | ₩6,791 | ₩7,300 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,826 | ₩7,826 | ₩7,453 | ₩7,470 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,945 | ₩7,945 | ₩7,232 | ₩7,504 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,451 | ₩8,149 | ₩6,451 | ₩7,470 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,639 | ₩7,639 | ₩7,011 | ₩7,045 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,656 | ₩7,673 | ₩7,470 | ₩7,487 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,521 | ₩7,996 | ₩6,281 | ₩7,470 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,521 | ₩7,775 | ₩7,470 | ₩7,572 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,860 | ₩8,115 | ₩7,606 | ₩7,639 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,403 | ₩8,403 | ₩7,758 | ₩8,149 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,894 | ₩7,996 | ₩7,504 | ₩7,758 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,047 | ₩8,336 | ₩7,639 | ₩7,656 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,809 | ₩8,505 | ₩7,792 | ₩8,013 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,470 | ₩8,471 | ₩7,470 | ₩8,251 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,352 | ₩8,777 | ₩8,115 | ₩8,319 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,828 | ₩8,828 | ₩8,217 | ₩8,573 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,403 | ₩8,794 | ₩7,809 | ₩8,760 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,877 | ₩8,454 | ₩7,639 | ₩8,319 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,741 | ₩8,081 | ₩7,673 | ₩8,081 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,673 | ₩7,962 | ₩7,673 | ₩7,826 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,860 | ₩7,877 | ₩7,724 | ₩7,877 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,470 | ₩8,115 | ₩7,470 | ₩7,826 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,928 | ₩8,132 | ₩7,928 | ₩8,013 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,454 | ₩8,454 | ₩7,996 | ₩8,132 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,741 | ₩8,624 | ₩7,487 | ₩8,488 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,911 | ₩7,911 | ₩7,606 | ₩7,792 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,809 | ₩8,166 | ₩7,639 | ₩7,673 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,979 | ₩8,319 | ₩7,945 | ₩8,064 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,522 | ₩8,522 | ₩7,928 | ₩8,217 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,979 | ₩8,234 | ₩7,809 | ₩8,200 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,979 | ₩8,454 | ₩7,979 | ₩8,234 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,539 | ₩8,590 | ₩8,234 | ₩8,573 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,590 | ₩8,624 | ₩8,319 | ₩8,590 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,760 | ₩8,964 | ₩8,488 | ₩8,522 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,607 | ₩8,998 | ₩8,302 | ₩8,998 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,133 | ₩9,133 | ₩8,302 | ₩8,845 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,488 | ₩8,811 | ₩7,809 | ₩8,811 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,302 | ₩8,641 | ₩7,792 | ₩8,573 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,538 | ₩9,337 | ₩7,538 | ₩8,302 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,081 | ₩8,268 | ₩7,470 | ₩7,809 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,692 | ₩8,692 | ₩8,013 | ₩8,454 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,252 | ₩9,252 | ₩8,251 | ₩8,658 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,184 | ₩9,558 | ₩8,488 | ₩9,541 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,865 | ₩10,865 | ₩9,167 | ₩9,473 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,300 | ₩11,018 | ₩7,130 | ₩11,018 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,453 | ₩7,639 | ₩7,351 | ₩7,538 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,470 | ₩7,606 | ₩7,470 | ₩7,470 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,792 | ₩7,945 | ₩7,521 | ₩7,521 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,403 | ₩8,403 | ₩7,826 | ₩7,826 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,962 | ₩8,709 | ₩7,639 | ₩8,251 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,556 | ₩9,065 | ₩8,268 | ₩8,285 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,828 | ₩9,354 | ₩8,488 | ₩8,488 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,488 | ₩9,456 | ₩8,319 | ₩9,082 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,639 | ₩11,035 | ₩7,639 | ₩8,539 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,589 | ₩7,979 | ₩7,402 | ₩7,775 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,470 | ₩7,979 | ₩7,317 | ₩7,979 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,470 | ₩7,707 | ₩7,334 | ₩7,419 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,826 | ₩7,877 | ₩7,385 | ₩7,487 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,639 | ₩8,319 | ₩7,334 | ₩7,826 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,130 | ₩7,639 | ₩7,130 | ₩7,572 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,215 | ₩7,877 | ₩7,215 | ₩7,300 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,300 | ₩7,470 | ₩7,300 | ₩7,419 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,673 | ₩7,877 | ₩7,300 | ₩7,300 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,639 | ₩7,809 | ₩7,639 | ₩7,724 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,300 | ₩7,809 | ₩7,300 | ₩7,639 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,198 | ₩7,639 | ₩7,181 | ₩7,453 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,639 | ₩8,115 | ₩7,045 | ₩7,487 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,471 | ₩8,471 | ₩7,572 | ₩7,622 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,573 | ₩8,573 | ₩8,098 | ₩8,149 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,998 | ₩9,167 | ₩8,607 | ₩8,658 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,116 | ₩9,405 | ₩8,845 | ₩8,845 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,762 | ₩9,762 | ₩9,184 | ₩9,405 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,964 | ₩9,897 | ₩8,845 | ₩9,507 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,167 | ₩9,371 | ₩9,167 | ₩9,354 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,828 | ₩9,779 | ₩8,828 | ₩9,065 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,998 | ₩9,167 | ₩8,658 | ₩9,032 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,658 | ₩9,286 | ₩8,658 | ₩9,049 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,082 | ₩9,592 | ₩8,658 | ₩9,049 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,439 | ₩9,507 | ₩8,998 | ₩9,082 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,439 | ₩9,677 | ₩8,658 | ₩8,930 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,779 | ₩9,948 | ₩9,609 | ₩9,677 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,846 | ₩9,948 | ₩9,779 | ₩9,779 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,050 | ₩10,050 | ₩9,812 | ₩9,897 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,271 | ₩10,271 | ₩9,846 | ₩9,982 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,846 | ₩9,965 | ₩9,812 | ₩9,914 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,846 | ₩10,016 | ₩9,846 | ₩9,880 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,101 | ₩10,186 | ₩9,863 | ₩9,931 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,186 | ₩10,186 | ₩9,745 | ₩10,016 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩10,016 | ₩10,339 | ₩10,016 | ₩10,118 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,186 | ₩10,373 | ₩10,033 | ₩10,220 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,305 | ₩10,441 | ₩10,203 | ₩10,237 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,101 | ₩10,525 | ₩9,846 | ₩10,407 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,695 | ₩10,695 | ₩10,101 | ₩10,356 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,373 | ₩10,695 | ₩10,356 | ₩10,458 | +0.82% | 1.5만 |
|---|