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 | ₩5,540 | ₩5,888 | ₩5,540 | ₩5,700 | +2.91% | 4천 |
| 2026.10.08 | ₩5,794 | ₩5,915 | ₩5,446 | ₩5,513 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,130 | ₩6,157 | ₩5,848 | ₩6,009 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,706 | ₩6,774 | ₩5,942 | ₩6,277 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,921 | ₩7,270 | ₩6,492 | ₩6,492 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,431 | ₩7,431 | ₩7,062 | ₩7,136 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,887 | ₩7,887 | ₩7,283 | ₩7,283 | -7.65% | 9천 |
| 2026.09.30 | ₩7,350 | ₩7,712 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,511 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,377 | ₩8,276 | ₩7,283 | ₩7,511 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,632 | ₩8,079 | ₩7,498 | ₩7,525 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,779 | ₩8,718 | ₩7,484 | ₩7,632 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,201 | ₩9,201 | ₩7,391 | ₩7,578 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,665 | ₩9,537 | ₩7,538 | ₩8,893 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,423 | ₩9,423 | ₩8,965 | ₩8,965 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩10,017 | ₩10,136 | ₩9,338 | ₩9,440 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,695 | ₩10,017 | ₩9,338 | ₩10,017 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,863 | ₩10,357 | ₩8,863 | ₩9,695 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,168 | ₩9,287 | ₩8,455 | ₩8,455 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,150 | ₩9,321 | ₩8,133 | ₩8,982 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,674 | ₩8,795 | ₩7,674 | ₩8,218 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,589 | ₩8,319 | ₩7,589 | ₩7,810 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,065 | ₩8,625 | ₩7,369 | ₩7,487 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,642 | ₩8,659 | ₩8,184 | ₩8,387 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,659 | ₩9,066 | ₩8,489 | ₩8,489 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,150 | ₩10,866 | ₩7,980 | ₩9,168 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,150 | ₩8,302 | ₩7,980 | ₩8,150 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩8,014 | ₩8,319 | ₩7,810 | ₩8,319 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,201 | ₩8,319 | ₩7,742 | ₩7,776 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,487 | ₩7,997 | ₩7,487 | ₩7,827 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,538 | ₩7,810 | ₩7,504 | ₩7,538 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,827 | ₩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 | ₩8,048 | ₩8,302 | ₩7,470 | ₩7,810 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,708 | ₩8,116 | ₩7,657 | ₩7,691 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,437 | ₩8,150 | ₩7,437 | ₩8,150 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,301 | ₩7,793 | ₩7,301 | ₩7,623 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,742 | ₩7,861 | ₩7,352 | ₩7,352 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,810 | ₩8,099 | ₩7,793 | ₩7,980 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,470 | ₩8,133 | ₩7,470 | ₩8,099 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,131 | ₩8,218 | ₩7,046 | ₩7,793 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,606 | ₩7,606 | ₩7,301 | ₩7,470 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,301 | ₩7,589 | ₩7,301 | ₩7,589 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,369 | ₩7,606 | ₩7,301 | ₩7,301 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,386 | ₩7,470 | ₩6,978 | ₩7,403 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,640 | ₩7,640 | ₩7,352 | ₩7,386 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,301 | ₩7,912 | ₩7,301 | ₩7,657 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,250 | ₩7,555 | ₩7,250 | ₩7,301 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,623 | ₩7,640 | ₩6,927 | ₩7,470 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,470 | ₩7,640 | ₩7,012 | ₩7,453 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,318 | ₩7,453 | ₩7,301 | ₩7,301 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,470 | ₩7,470 | ₩7,301 | ₩7,301 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,301 | ₩7,725 | ₩7,046 | ₩7,250 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,301 | ₩7,895 | ₩7,301 | ₩7,301 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,437 | ₩7,470 | ₩7,216 | ₩7,335 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,301 | ₩7,725 | ₩7,301 | ₩7,470 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,844 | ₩7,980 | ₩7,301 | ₩7,301 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,725 | ₩7,810 | ₩7,301 | ₩7,301 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,199 | ₩7,691 | ₩7,199 | ₩7,487 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,861 | ₩8,099 | ₩7,555 | ₩7,555 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,504 | ₩7,742 | ₩7,470 | ₩7,742 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,640 | ₩7,912 | ₩6,791 | ₩7,742 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,455 | ₩8,455 | ₩7,674 | ₩7,810 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,065 | ₩8,150 | ₩7,555 | ₩8,150 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,386 | ₩8,336 | ₩7,386 | ₩7,861 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,691 | ₩7,810 | ₩7,470 | ₩7,504 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,640 | ₩8,031 | ₩7,640 | ₩7,691 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,640 | ₩7,997 | ₩7,640 | ₩7,674 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,980 | ₩8,048 | ₩7,674 | ₩7,674 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,980 | ₩8,116 | ₩7,844 | ₩8,099 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,931 | ₩8,931 | ₩7,980 | ₩8,014 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,438 | ₩8,489 | ₩7,980 | ₩8,218 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,150 | ₩8,540 | ₩7,810 | ₩7,810 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,455 | ₩8,829 | ₩8,099 | ₩8,540 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,048 | ₩8,319 | ₩7,810 | ₩7,997 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,150 | ₩8,829 | ₩7,538 | ₩8,082 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,236 | ₩9,338 | ₩8,319 | ₩8,455 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,846 | ₩9,202 | ₩8,761 | ₩9,134 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,202 | ₩9,338 | ₩8,999 | ₩9,032 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,168 | ₩9,661 | ₩8,523 | ₩8,523 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,999 | ₩9,847 | ₩8,999 | ₩9,797 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,576 | ₩9,576 | ₩9,083 | ₩9,270 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,797 | ₩9,881 | ₩9,355 | ₩9,372 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,525 | ₩9,932 | ₩9,066 | ₩9,932 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,508 | ₩10,017 | ₩9,168 | ₩9,508 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,508 | ₩10,068 | ₩9,508 | ₩9,661 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,948 | ₩10,527 | ₩8,948 | ₩9,797 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,659 | ₩9,678 | ₩8,659 | ₩9,508 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,338 | ₩9,695 | ₩9,338 | ₩9,627 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,338 | ₩9,712 | ₩8,982 | ₩9,576 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,659 | ₩9,440 | ₩8,659 | ₩9,202 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,642 | ₩9,134 | ₩8,574 | ₩8,846 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,727 | ₩9,406 | ₩8,659 | ₩9,406 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,472 | ₩8,846 | ₩8,472 | ₩8,829 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,285 | ₩8,778 | ₩8,285 | ₩8,727 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,659 | ₩8,999 | ₩7,980 | ₩8,336 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,574 | ₩8,982 | ₩8,574 | ₩8,693 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,880 | ₩9,525 | ₩8,761 | ₩9,236 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,812 | ₩9,032 | ₩8,659 | ₩9,032 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,134 | ₩10,153 | ₩8,914 | ₩9,134 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,659 | ₩9,134 | ₩8,659 | ₩9,134 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,202 | ₩9,576 | ₩8,863 | ₩9,134 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,610 | ₩9,610 | ₩9,066 | ₩9,134 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,678 | ₩10,119 | ₩9,338 | ₩9,338 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,187 | ₩10,459 | ₩9,847 | ₩9,881 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩10,017 | ₩10,696 | ₩10,017 | ₩10,611 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,645 | ₩10,934 | ₩10,187 | ₩10,611 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,696 | ₩10,815 | ₩10,340 | ₩10,679 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,442 | ₩10,781 | ₩10,187 | ₩10,645 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,883 | ₩11,036 | ₩10,662 | ₩10,781 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,696 | ₩10,951 | ₩10,408 | ₩10,917 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,187 | ₩11,206 | ₩10,187 | ₩10,781 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,392 | ₩11,477 | ₩11,036 | ₩11,155 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,883 | ₩11,545 | ₩10,866 | ₩11,545 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,951 | ₩11,206 | ₩10,747 | ₩11,206 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,206 | ₩11,477 | ₩10,866 | ₩11,206 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,951 | ₩11,206 | ₩10,713 | ₩11,206 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,866 | ₩11,138 | ₩10,662 | ₩11,087 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩11,019 | ₩11,121 | ₩10,730 | ₩11,121 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,613 | ₩11,613 | ₩11,036 | ₩11,206 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,138 | ₩11,851 | ₩10,730 | ₩11,851 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,460 | ₩12,055 | ₩10,357 | ₩11,545 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,187 | ₩11,206 | ₩10,187 | ₩10,951 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,883 | ₩11,274 | ₩10,866 | ₩11,257 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩11,019 | ₩11,477 | ₩10,306 | ₩11,477 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,647 | ₩11,647 | ₩10,934 | ₩11,240 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,036 | ₩11,885 | ₩10,815 | ₩11,885 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,902 | ₩11,902 | ₩11,155 | ₩11,681 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,155 | ₩12,157 | ₩10,951 | ₩12,055 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,442 | ₩12,055 | ₩10,442 | ₩12,055 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,272 | ₩11,715 | ₩9,983 | ₩11,359 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,847 | ₩10,866 | ₩9,695 | ₩10,866 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,830 | ₩10,357 | ₩9,423 | ₩10,034 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,983 | ₩10,425 | ₩9,847 | ₩10,425 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,338 | ₩10,425 | ₩9,304 | ₩10,187 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,644 | ₩9,932 | ₩9,202 | ₩9,932 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,389 | ₩9,763 | ₩8,948 | ₩9,763 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,457 | ₩10,187 | ₩9,083 | ₩9,593 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,628 | ₩10,628 | ₩9,508 | ₩9,898 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,391 | ₩10,917 | ₩9,898 | ₩10,527 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,932 | ₩11,783 | ₩9,763 | ₩10,985 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,776 | ₩13,243 | ₩7,148 | ₩13,243 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,403 | ₩8,116 | ₩7,216 | ₩7,861 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,420 | ₩7,963 | ₩7,165 | ₩7,725 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,437 | ₩7,997 | ₩7,386 | ₩7,487 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,065 | ₩8,099 | ₩7,403 | ₩7,453 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,219 | ₩9,219 | ₩7,301 | ₩7,725 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,829 | ₩9,508 | ₩8,829 | ₩9,508 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,508 | ₩9,830 | ₩9,287 | ₩9,338 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,661 | ₩10,442 | ₩9,661 | ₩10,323 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,508 | ₩11,291 | ₩9,508 | ₩10,849 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,457 | ₩11,409 | ₩9,236 | ₩11,409 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,583 | ₩14,092 | ₩9,593 | ₩10,917 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,791 | ₩7,080 | ₩6,791 | ₩7,012 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,589 | ₩7,589 | ₩6,876 | ₩6,961 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,589 | ₩7,589 | ₩6,808 | ₩6,808 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,470 | ₩7,878 | ₩7,097 | ₩7,386 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,097 | ₩7,504 | ₩7,097 | ₩7,386 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,791 | ₩7,470 | ₩6,791 | ₩7,301 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,827 | ₩7,827 | ₩7,453 | ₩7,470 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,946 | ₩7,946 | ₩7,233 | ₩7,504 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,452 | ₩8,150 | ₩6,452 | ₩7,470 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,640 | ₩7,640 | ₩7,012 | ₩7,046 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,657 | ₩7,674 | ₩7,470 | ₩7,487 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,521 | ₩7,997 | ₩6,282 | ₩7,470 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,521 | ₩7,776 | ₩7,470 | ₩7,572 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,861 | ₩8,116 | ₩7,606 | ₩7,640 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,404 | ₩8,404 | ₩7,759 | ₩8,150 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,895 | ₩7,997 | ₩7,504 | ₩7,759 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,048 | ₩8,336 | ₩7,640 | ₩7,657 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,810 | ₩8,506 | ₩7,793 | ₩8,014 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,470 | ₩8,472 | ₩7,470 | ₩8,251 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,353 | ₩8,778 | ₩8,116 | ₩8,319 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,829 | ₩8,829 | ₩8,218 | ₩8,574 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,404 | ₩8,795 | ₩7,810 | ₩8,761 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,878 | ₩8,455 | ₩7,640 | ₩8,319 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,742 | ₩8,082 | ₩7,674 | ₩8,082 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,674 | ₩7,963 | ₩7,674 | ₩7,827 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,861 | ₩7,878 | ₩7,725 | ₩7,878 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,470 | ₩8,116 | ₩7,470 | ₩7,827 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,929 | ₩8,133 | ₩7,929 | ₩8,014 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,455 | ₩8,455 | ₩7,997 | ₩8,133 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,742 | ₩8,625 | ₩7,487 | ₩8,489 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,912 | ₩7,912 | ₩7,606 | ₩7,793 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,810 | ₩8,167 | ₩7,640 | ₩7,674 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,980 | ₩8,319 | ₩7,946 | ₩8,065 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,523 | ₩8,523 | ₩7,929 | ₩8,218 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,980 | ₩8,235 | ₩7,810 | ₩8,201 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,980 | ₩8,455 | ₩7,980 | ₩8,235 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,540 | ₩8,591 | ₩8,235 | ₩8,574 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,591 | ₩8,625 | ₩8,319 | ₩8,591 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,761 | ₩8,965 | ₩8,489 | ₩8,523 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,608 | ₩8,999 | ₩8,302 | ₩8,999 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,134 | ₩9,134 | ₩8,302 | ₩8,846 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,489 | ₩8,812 | ₩7,810 | ₩8,812 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,302 | ₩8,642 | ₩7,793 | ₩8,574 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,538 | ₩9,338 | ₩7,538 | ₩8,302 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,082 | ₩8,268 | ₩7,470 | ₩7,810 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,693 | ₩8,693 | ₩8,014 | ₩8,455 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,253 | ₩9,253 | ₩8,251 | ₩8,659 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,185 | ₩9,559 | ₩8,489 | ₩9,542 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,866 | ₩10,866 | ₩9,168 | ₩9,474 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,301 | ₩11,019 | ₩7,131 | ₩11,019 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,453 | ₩7,640 | ₩7,352 | ₩7,538 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,470 | ₩7,606 | ₩7,470 | ₩7,470 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,793 | ₩7,946 | ₩7,521 | ₩7,521 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,404 | ₩8,404 | ₩7,827 | ₩7,827 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,963 | ₩8,710 | ₩7,640 | ₩8,251 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,557 | ₩9,066 | ₩8,268 | ₩8,285 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,829 | ₩9,355 | ₩8,489 | ₩8,489 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,489 | ₩9,457 | ₩8,319 | ₩9,083 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,640 | ₩11,036 | ₩7,640 | ₩8,540 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,589 | ₩7,980 | ₩7,403 | ₩7,776 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,470 | ₩7,980 | ₩7,318 | ₩7,980 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,470 | ₩7,708 | ₩7,335 | ₩7,420 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,827 | ₩7,878 | ₩7,386 | ₩7,487 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,640 | ₩8,319 | ₩7,335 | ₩7,827 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,131 | ₩7,640 | ₩7,131 | ₩7,572 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,216 | ₩7,878 | ₩7,216 | ₩7,301 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,301 | ₩7,470 | ₩7,301 | ₩7,420 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,674 | ₩7,878 | ₩7,301 | ₩7,301 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,640 | ₩7,810 | ₩7,640 | ₩7,725 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,301 | ₩7,810 | ₩7,301 | ₩7,640 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,199 | ₩7,640 | ₩7,182 | ₩7,453 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,640 | ₩8,116 | ₩7,046 | ₩7,487 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,472 | ₩8,472 | ₩7,572 | ₩7,623 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,574 | ₩8,574 | ₩8,099 | ₩8,150 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,999 | ₩9,168 | ₩8,608 | ₩8,659 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,117 | ₩9,406 | ₩8,846 | ₩8,846 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,763 | ₩9,763 | ₩9,185 | ₩9,406 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,965 | ₩9,898 | ₩8,846 | ₩9,508 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,168 | ₩9,372 | ₩9,168 | ₩9,355 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,829 | ₩9,780 | ₩8,829 | ₩9,066 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,999 | ₩9,168 | ₩8,659 | ₩9,032 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,659 | ₩9,287 | ₩8,659 | ₩9,049 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,083 | ₩9,593 | ₩8,659 | ₩9,049 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,440 | ₩9,508 | ₩8,999 | ₩9,083 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,440 | ₩9,678 | ₩8,659 | ₩8,931 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,780 | ₩9,949 | ₩9,610 | ₩9,678 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,847 | ₩9,949 | ₩9,780 | ₩9,780 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,051 | ₩10,051 | ₩9,813 | ₩9,898 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,272 | ₩10,272 | ₩9,847 | ₩9,983 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,847 | ₩9,966 | ₩9,813 | ₩9,915 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,847 | ₩10,017 | ₩9,847 | ₩9,881 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,102 | ₩10,187 | ₩9,864 | ₩9,932 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,187 | ₩10,187 | ₩9,746 | ₩10,017 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩10,017 | ₩10,340 | ₩10,017 | ₩10,119 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,187 | ₩10,374 | ₩10,034 | ₩10,221 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,306 | ₩10,442 | ₩10,204 | ₩10,238 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,102 | ₩10,527 | ₩9,847 | ₩10,408 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,696 | ₩10,696 | ₩10,102 | ₩10,357 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,374 | ₩10,696 | ₩10,357 | ₩10,459 | +0.82% | 1.5만 |
|---|