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 | ₩5,889 | ₩5,540 | ₩5,701 | +2.91% | 4천 |
| 2026.10.08 | ₩5,795 | ₩5,916 | ₩5,446 | ₩5,514 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,131 | ₩6,157 | ₩5,849 | ₩6,010 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,707 | ₩6,775 | ₩5,943 | ₩6,278 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,922 | ₩7,271 | ₩6,493 | ₩6,493 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,432 | ₩7,432 | ₩7,063 | ₩7,137 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,888 | ₩7,888 | ₩7,284 | ₩7,284 | -7.65% | 9천 |
| 2026.09.30 | ₩7,351 | ₩7,714 | ₩7,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,512 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,378 | ₩8,277 | ₩7,284 | ₩7,512 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,633 | ₩8,080 | ₩7,499 | ₩7,526 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,781 | ₩8,720 | ₩7,486 | ₩7,633 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,203 | ₩9,203 | ₩7,392 | ₩7,579 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,666 | ₩9,538 | ₩7,539 | ₩8,894 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,424 | ₩9,424 | ₩8,966 | ₩8,966 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩10,019 | ₩10,138 | ₩9,339 | ₩9,441 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,696 | ₩10,019 | ₩9,339 | ₩10,019 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,864 | ₩10,358 | ₩8,864 | ₩9,696 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,170 | ₩9,289 | ₩8,456 | ₩8,456 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,151 | ₩9,323 | ₩8,134 | ₩8,983 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,675 | ₩8,796 | ₩7,675 | ₩8,219 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,590 | ₩8,321 | ₩7,590 | ₩7,811 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,066 | ₩8,626 | ₩7,370 | ₩7,489 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,643 | ₩8,660 | ₩8,185 | ₩8,389 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,660 | ₩9,068 | ₩8,490 | ₩8,490 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,151 | ₩10,868 | ₩7,981 | ₩9,170 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,151 | ₩8,304 | ₩7,981 | ₩8,151 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩8,015 | ₩8,321 | ₩7,811 | ₩8,321 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,202 | ₩8,321 | ₩7,743 | ₩7,777 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,489 | ₩7,998 | ₩7,489 | ₩7,828 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,540 | ₩7,811 | ₩7,506 | ₩7,540 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,472 | ₩7,828 | ₩7,472 | ₩7,489 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,590 | ₩8,287 | ₩7,472 | ₩7,472 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,049 | ₩8,304 | ₩7,472 | ₩7,811 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,709 | ₩8,117 | ₩7,658 | ₩7,692 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,438 | ₩8,151 | ₩7,438 | ₩8,151 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,302 | ₩7,794 | ₩7,302 | ₩7,624 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,743 | ₩7,862 | ₩7,353 | ₩7,353 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,811 | ₩8,100 | ₩7,794 | ₩7,981 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,472 | ₩8,134 | ₩7,472 | ₩8,100 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,132 | ₩8,219 | ₩7,047 | ₩7,794 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,607 | ₩7,607 | ₩7,302 | ₩7,472 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,302 | ₩7,590 | ₩7,302 | ₩7,590 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,370 | ₩7,607 | ₩7,302 | ₩7,302 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,387 | ₩7,472 | ₩6,979 | ₩7,404 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,641 | ₩7,641 | ₩7,353 | ₩7,387 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,302 | ₩7,913 | ₩7,302 | ₩7,658 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,251 | ₩7,556 | ₩7,251 | ₩7,302 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,624 | ₩7,641 | ₩6,928 | ₩7,472 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,472 | ₩7,641 | ₩7,013 | ₩7,455 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,319 | ₩7,455 | ₩7,302 | ₩7,302 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,472 | ₩7,472 | ₩7,302 | ₩7,302 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,302 | ₩7,726 | ₩7,047 | ₩7,251 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,302 | ₩7,896 | ₩7,302 | ₩7,302 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,438 | ₩7,472 | ₩7,217 | ₩7,336 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,302 | ₩7,726 | ₩7,302 | ₩7,472 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,845 | ₩7,981 | ₩7,302 | ₩7,302 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,726 | ₩7,811 | ₩7,302 | ₩7,302 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,200 | ₩7,692 | ₩7,200 | ₩7,489 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,862 | ₩8,100 | ₩7,556 | ₩7,556 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,506 | ₩7,743 | ₩7,472 | ₩7,743 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,641 | ₩7,913 | ₩6,792 | ₩7,743 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,456 | ₩8,456 | ₩7,675 | ₩7,811 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,066 | ₩8,151 | ₩7,556 | ₩8,151 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,387 | ₩8,338 | ₩7,387 | ₩7,862 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,692 | ₩7,811 | ₩7,472 | ₩7,506 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,641 | ₩8,032 | ₩7,641 | ₩7,692 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,641 | ₩7,998 | ₩7,641 | ₩7,675 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,981 | ₩8,049 | ₩7,675 | ₩7,675 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,981 | ₩8,117 | ₩7,845 | ₩8,100 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,932 | ₩8,932 | ₩7,981 | ₩8,015 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,440 | ₩8,490 | ₩7,981 | ₩8,219 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,151 | ₩8,541 | ₩7,811 | ₩7,811 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,456 | ₩8,830 | ₩8,100 | ₩8,541 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,049 | ₩8,321 | ₩7,811 | ₩7,998 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,151 | ₩8,830 | ₩7,540 | ₩8,083 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,238 | ₩9,339 | ₩8,321 | ₩8,456 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,847 | ₩9,204 | ₩8,762 | ₩9,136 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,204 | ₩9,339 | ₩9,000 | ₩9,034 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,170 | ₩9,662 | ₩8,524 | ₩8,524 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩9,000 | ₩9,849 | ₩9,000 | ₩9,798 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,577 | ₩9,577 | ₩9,085 | ₩9,272 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,798 | ₩9,883 | ₩9,356 | ₩9,373 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,526 | ₩9,934 | ₩9,068 | ₩9,934 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,509 | ₩10,019 | ₩9,170 | ₩9,509 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,509 | ₩10,070 | ₩9,509 | ₩9,662 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,949 | ₩10,528 | ₩8,949 | ₩9,798 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,660 | ₩9,679 | ₩8,660 | ₩9,509 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,339 | ₩9,696 | ₩9,339 | ₩9,628 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,339 | ₩9,713 | ₩8,983 | ₩9,577 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,660 | ₩9,441 | ₩8,660 | ₩9,204 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,643 | ₩9,136 | ₩8,575 | ₩8,847 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,728 | ₩9,407 | ₩8,660 | ₩9,407 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,473 | ₩8,847 | ₩8,473 | ₩8,830 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,287 | ₩8,779 | ₩8,287 | ₩8,728 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,660 | ₩9,000 | ₩7,981 | ₩8,338 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,575 | ₩8,983 | ₩8,575 | ₩8,694 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,881 | ₩9,526 | ₩8,762 | ₩9,238 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,813 | ₩9,034 | ₩8,660 | ₩9,034 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,136 | ₩10,155 | ₩8,915 | ₩9,136 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,660 | ₩9,136 | ₩8,660 | ₩9,136 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,204 | ₩9,577 | ₩8,864 | ₩9,136 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,611 | ₩9,611 | ₩9,068 | ₩9,136 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,679 | ₩10,121 | ₩9,339 | ₩9,339 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,189 | ₩10,460 | ₩9,849 | ₩9,883 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩10,019 | ₩10,698 | ₩10,019 | ₩10,613 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,647 | ₩10,936 | ₩10,189 | ₩10,613 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,698 | ₩10,817 | ₩10,341 | ₩10,681 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,443 | ₩10,783 | ₩10,189 | ₩10,647 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,885 | ₩11,038 | ₩10,664 | ₩10,783 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,698 | ₩10,953 | ₩10,409 | ₩10,919 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,189 | ₩11,207 | ₩10,189 | ₩10,783 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,394 | ₩11,479 | ₩11,038 | ₩11,156 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,885 | ₩11,547 | ₩10,868 | ₩11,547 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,953 | ₩11,207 | ₩10,749 | ₩11,207 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,207 | ₩11,479 | ₩10,868 | ₩11,207 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,953 | ₩11,207 | ₩10,715 | ₩11,207 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,868 | ₩11,139 | ₩10,664 | ₩11,089 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩11,021 | ₩11,122 | ₩10,732 | ₩11,122 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,615 | ₩11,615 | ₩11,038 | ₩11,207 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,139 | ₩11,853 | ₩10,732 | ₩11,853 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,462 | ₩12,056 | ₩10,358 | ₩11,547 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,189 | ₩11,207 | ₩10,189 | ₩10,953 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,885 | ₩11,275 | ₩10,868 | ₩11,258 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩11,021 | ₩11,479 | ₩10,307 | ₩11,479 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,649 | ₩11,649 | ₩10,936 | ₩11,241 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,038 | ₩11,887 | ₩10,817 | ₩11,887 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,904 | ₩11,904 | ₩11,156 | ₩11,683 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,156 | ₩12,158 | ₩10,953 | ₩12,056 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,443 | ₩12,056 | ₩10,443 | ₩12,056 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,273 | ₩11,717 | ₩9,985 | ₩11,360 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,849 | ₩10,868 | ₩9,696 | ₩10,868 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,832 | ₩10,358 | ₩9,424 | ₩10,036 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,985 | ₩10,426 | ₩9,849 | ₩10,426 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,339 | ₩10,426 | ₩9,306 | ₩10,189 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,645 | ₩9,934 | ₩9,204 | ₩9,934 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,390 | ₩9,764 | ₩8,949 | ₩9,764 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,458 | ₩10,189 | ₩9,085 | ₩9,594 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,630 | ₩10,630 | ₩9,509 | ₩9,900 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,392 | ₩10,919 | ₩9,900 | ₩10,528 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,934 | ₩11,785 | ₩9,764 | ₩10,987 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,777 | ₩13,245 | ₩7,149 | ₩13,245 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,404 | ₩8,117 | ₩7,217 | ₩7,862 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,421 | ₩7,964 | ₩7,166 | ₩7,726 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,438 | ₩7,998 | ₩7,387 | ₩7,489 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,066 | ₩8,100 | ₩7,404 | ₩7,455 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,221 | ₩9,221 | ₩7,302 | ₩7,726 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,830 | ₩9,509 | ₩8,830 | ₩9,509 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,509 | ₩9,832 | ₩9,289 | ₩9,339 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,662 | ₩10,443 | ₩9,662 | ₩10,324 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,509 | ₩11,292 | ₩9,509 | ₩10,851 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,458 | ₩11,411 | ₩9,238 | ₩11,411 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,585 | ₩14,094 | ₩9,594 | ₩10,919 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,792 | ₩7,081 | ₩6,792 | ₩7,013 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,590 | ₩7,590 | ₩6,877 | ₩6,962 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,590 | ₩7,590 | ₩6,809 | ₩6,809 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,472 | ₩7,879 | ₩7,098 | ₩7,387 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,098 | ₩7,506 | ₩7,098 | ₩7,387 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,792 | ₩7,472 | ₩6,792 | ₩7,302 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,828 | ₩7,828 | ₩7,455 | ₩7,472 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,947 | ₩7,947 | ₩7,234 | ₩7,506 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,453 | ₩8,151 | ₩6,453 | ₩7,472 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,641 | ₩7,641 | ₩7,013 | ₩7,047 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,658 | ₩7,675 | ₩7,472 | ₩7,489 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,523 | ₩7,998 | ₩6,283 | ₩7,472 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,523 | ₩7,777 | ₩7,472 | ₩7,573 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,862 | ₩8,117 | ₩7,607 | ₩7,641 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,406 | ₩8,406 | ₩7,760 | ₩8,151 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,896 | ₩7,998 | ₩7,506 | ₩7,760 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,049 | ₩8,338 | ₩7,641 | ₩7,658 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,811 | ₩8,507 | ₩7,794 | ₩8,015 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,472 | ₩8,473 | ₩7,472 | ₩8,253 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,355 | ₩8,779 | ₩8,117 | ₩8,321 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,830 | ₩8,830 | ₩8,219 | ₩8,575 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,406 | ₩8,796 | ₩7,811 | ₩8,762 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,879 | ₩8,456 | ₩7,641 | ₩8,321 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,743 | ₩8,083 | ₩7,675 | ₩8,083 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,675 | ₩7,964 | ₩7,675 | ₩7,828 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,862 | ₩7,879 | ₩7,726 | ₩7,879 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,472 | ₩8,117 | ₩7,472 | ₩7,828 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,930 | ₩8,134 | ₩7,930 | ₩8,015 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,456 | ₩8,456 | ₩7,998 | ₩8,134 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,743 | ₩8,626 | ₩7,489 | ₩8,490 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,913 | ₩7,913 | ₩7,607 | ₩7,794 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,811 | ₩8,168 | ₩7,641 | ₩7,675 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,981 | ₩8,321 | ₩7,947 | ₩8,066 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,524 | ₩8,524 | ₩7,930 | ₩8,219 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,981 | ₩8,236 | ₩7,811 | ₩8,202 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,981 | ₩8,456 | ₩7,981 | ₩8,236 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,541 | ₩8,592 | ₩8,236 | ₩8,575 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,592 | ₩8,626 | ₩8,321 | ₩8,592 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,762 | ₩8,966 | ₩8,490 | ₩8,524 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,609 | ₩9,000 | ₩8,304 | ₩9,000 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,136 | ₩9,136 | ₩8,304 | ₩8,847 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,490 | ₩8,813 | ₩7,811 | ₩8,813 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,304 | ₩8,643 | ₩7,794 | ₩8,575 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,540 | ₩9,339 | ₩7,540 | ₩8,304 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,083 | ₩8,270 | ₩7,472 | ₩7,811 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,694 | ₩8,694 | ₩8,015 | ₩8,456 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,255 | ₩9,255 | ₩8,253 | ₩8,660 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,187 | ₩9,560 | ₩8,490 | ₩9,543 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,868 | ₩10,868 | ₩9,170 | ₩9,475 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,302 | ₩11,021 | ₩7,132 | ₩11,021 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,455 | ₩7,641 | ₩7,353 | ₩7,540 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,472 | ₩7,607 | ₩7,472 | ₩7,472 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,794 | ₩7,947 | ₩7,523 | ₩7,523 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,406 | ₩8,406 | ₩7,828 | ₩7,828 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,964 | ₩8,711 | ₩7,641 | ₩8,253 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,558 | ₩9,068 | ₩8,270 | ₩8,287 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,830 | ₩9,356 | ₩8,490 | ₩8,490 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,490 | ₩9,458 | ₩8,321 | ₩9,085 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,641 | ₩11,038 | ₩7,641 | ₩8,541 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,590 | ₩7,981 | ₩7,404 | ₩7,777 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,472 | ₩7,981 | ₩7,319 | ₩7,981 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,472 | ₩7,709 | ₩7,336 | ₩7,421 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,828 | ₩7,879 | ₩7,387 | ₩7,489 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,641 | ₩8,321 | ₩7,336 | ₩7,828 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,132 | ₩7,641 | ₩7,132 | ₩7,573 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,217 | ₩7,879 | ₩7,217 | ₩7,302 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,302 | ₩7,472 | ₩7,302 | ₩7,421 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,675 | ₩7,879 | ₩7,302 | ₩7,302 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,641 | ₩7,811 | ₩7,641 | ₩7,726 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,302 | ₩7,811 | ₩7,302 | ₩7,641 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,200 | ₩7,641 | ₩7,183 | ₩7,455 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,641 | ₩8,117 | ₩7,047 | ₩7,489 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,473 | ₩8,473 | ₩7,573 | ₩7,624 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,575 | ₩8,575 | ₩8,100 | ₩8,151 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩9,000 | ₩9,170 | ₩8,609 | ₩8,660 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,119 | ₩9,407 | ₩8,847 | ₩8,847 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,764 | ₩9,764 | ₩9,187 | ₩9,407 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,966 | ₩9,900 | ₩8,847 | ₩9,509 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,170 | ₩9,373 | ₩9,170 | ₩9,356 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,830 | ₩9,781 | ₩8,830 | ₩9,068 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩9,000 | ₩9,170 | ₩8,660 | ₩9,034 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,660 | ₩9,289 | ₩8,660 | ₩9,051 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,085 | ₩9,594 | ₩8,660 | ₩9,051 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,441 | ₩9,509 | ₩9,000 | ₩9,085 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,441 | ₩9,679 | ₩8,660 | ₩8,932 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,781 | ₩9,951 | ₩9,611 | ₩9,679 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,849 | ₩9,951 | ₩9,781 | ₩9,781 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,053 | ₩10,053 | ₩9,815 | ₩9,900 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,273 | ₩10,273 | ₩9,849 | ₩9,985 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,849 | ₩9,968 | ₩9,815 | ₩9,917 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,849 | ₩10,019 | ₩9,849 | ₩9,883 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,104 | ₩10,189 | ₩9,866 | ₩9,934 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,189 | ₩10,189 | ₩9,747 | ₩10,019 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩10,019 | ₩10,341 | ₩10,019 | ₩10,121 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,189 | ₩10,375 | ₩10,036 | ₩10,222 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,307 | ₩10,443 | ₩10,206 | ₩10,239 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,104 | ₩10,528 | ₩9,849 | ₩10,409 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,698 | ₩10,698 | ₩10,104 | ₩10,358 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,375 | ₩10,698 | ₩10,358 | ₩10,460 | +0.82% | 1.5만 |
|---|