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 | ₩5,538 | ₩5,887 | ₩5,538 | ₩5,699 | +2.91% | 4천 |
| 2026.10.08 | ₩5,793 | ₩5,913 | ₩5,444 | ₩5,511 | -4.86% | 1.8만 |
| 2026.10.07 | ₩6,128 | ₩6,155 | ₩5,846 | ₩6,007 | -1.97% | 1.1만 |
| 2026.10.06 | ₩6,705 | ₩6,772 | ₩5,940 | ₩6,275 | -6.40% | 2.1만 |
| 2026.10.05 | ₩6,919 | ₩7,268 | ₩6,490 | ₩6,490 | -6.20% | 1.7만 |
| 2026.10.02 | ₩7,429 | ₩7,429 | ₩7,060 | ₩7,134 | -3.97% | 1.2만 |
| 2026.10.01 | ₩7,884 | ₩7,884 | ₩7,281 | ₩7,281 | -7.65% | 9천 |
| 2026.09.30 | ₩7,348 | ₩7,710 | ₩7,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,509 |
| +2.19% |
| 3.9천 |
| 2026.09.29 | ₩7,375 | ₩8,273 | ₩7,281 | ₩7,509 | +1.82% | 9천 |
|---|
| 2026.09.28 | ₩7,630 | ₩8,076 | ₩7,496 | ₩7,522 | -1.41% | 9.3천 |
|---|
| 2026.09.25 | ₩7,777 | ₩8,716 | ₩7,482 | ₩7,630 | -1.90% | 2.1만 |
|---|
| 2026.09.24 | ₩9,199 | ₩9,199 | ₩7,388 | ₩7,576 | -17.64% | 2.3만 |
|---|
| 2026.09.23 | ₩8,662 | ₩9,534 | ₩7,536 | ₩8,890 | +2.63% | 4만 |
|---|
| 2026.09.22 | ₩9,420 | ₩9,420 | ₩8,962 | ₩8,962 | -4.86% | 1.2만 |
|---|
| 2026.09.21 | ₩10,014 | ₩10,133 | ₩9,335 | ₩9,437 | -5.76% | 6.5천 |
|---|
| 2026.09.18 | ₩9,692 | ₩10,014 | ₩9,335 | ₩10,014 | +3.33% | 7.7천 |
|---|
| 2026.09.17 | ₩8,860 | ₩10,354 | ₩8,860 | ₩9,692 | +9.39% | 2만 |
|---|
| 2026.09.16 | ₩9,166 | ₩9,284 | ₩8,453 | ₩8,453 | -7.78% | 1.3만 |
|---|
| 2026.09.15 | ₩8,147 | ₩9,318 | ₩8,130 | ₩8,979 | +10.21% | 9.5천 |
|---|
| 2026.09.14 | ₩7,672 | ₩8,792 | ₩7,672 | ₩8,215 | +7.08% | 8.9천 |
|---|
| 2026.09.11 | ₩7,587 | ₩8,317 | ₩7,587 | ₩7,808 | +2.91% | 2.5만 |
|---|
| 2026.09.10 | ₩8,062 | ₩8,622 | ₩7,366 | ₩7,485 | -7.16% | 2.1만 |
|---|
| 2026.09.09 | ₩8,639 | ₩8,656 | ₩8,181 | ₩8,385 | -2.95% | 3.9천 |
|---|
| 2026.09.08 | ₩8,656 | ₩9,064 | ₩8,487 | ₩8,487 | -1.96% | 1.2만 |
|---|
| 2026.09.04 | ₩8,147 | ₩10,863 | ₩7,978 | ₩9,166 | +12.50% | 32.7만 |
|---|
| 2026.09.03 | ₩8,147 | ₩8,300 | ₩7,978 | ₩8,147 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩8,011 | ₩8,317 | ₩7,808 | ₩8,317 | +3.81% | 3.4천 |
|---|
| 2026.09.01 | ₩8,198 | ₩8,317 | ₩7,740 | ₩7,774 | -5.18% | 2.1천 |
|---|
| 2026.08.31 | ₩7,485 | ₩7,994 | ₩7,485 | ₩7,825 | +4.54% | 664 |
|---|
| 2026.08.28 | ₩7,536 | ₩7,808 | ₩7,502 | ₩7,536 | 0.00% | 529 |
|---|
| 2026.08.27 | ₩7,468 | ₩7,825 | ₩7,468 | ₩7,485 | +0.23% | 4.1천 |
|---|
| 2026.08.26 | ₩7,587 | ₩8,283 | ₩7,468 | ₩7,468 | -1.57% | 988 |
|---|
| 2026.08.25 | ₩8,045 | ₩8,300 | ₩7,468 | ₩7,808 | -2.95% | 4.3천 |
|---|
| 2026.08.24 | ₩7,706 | ₩8,113 | ₩7,655 | ₩7,689 | -0.22% | 1.1천 |
|---|
| 2026.08.21 | ₩7,434 | ₩8,147 | ₩7,434 | ₩8,147 | +9.59% | 1.7천 |
|---|
| 2026.08.20 | ₩7,299 | ₩7,791 | ₩7,299 | ₩7,621 | +4.42% | 1.9천 |
|---|
| 2026.08.19 | ₩7,740 | ₩7,859 | ₩7,349 | ₩7,349 | -5.04% | 2.5천 |
|---|
| 2026.08.18 | ₩7,808 | ₩8,096 | ₩7,791 | ₩7,978 | +2.17% | 2.1천 |
|---|
| 2026.08.17 | ₩7,468 | ₩8,130 | ₩7,468 | ₩8,096 | +8.41% | 4.3천 |
|---|
| 2026.08.14 | ₩7,129 | ₩8,215 | ₩7,044 | ₩7,791 | +9.29% | 4천 |
|---|
| 2026.08.13 | ₩7,604 | ₩7,604 | ₩7,299 | ₩7,468 | -1.79% | 545 |
|---|
| 2026.08.12 | ₩7,299 | ₩7,587 | ₩7,299 | ₩7,587 | +3.95% | 1.1천 |
|---|
| 2026.08.11 | ₩7,366 | ₩7,604 | ₩7,299 | ₩7,299 | -0.92% | 6.5천 |
|---|
| 2026.08.10 | ₩7,383 | ₩7,468 | ₩6,976 | ₩7,400 | +0.23% | 2.2천 |
|---|
| 2026.08.07 | ₩7,638 | ₩7,638 | ₩7,349 | ₩7,383 | -3.33% | 743 |
|---|
| 2026.08.06 | ₩7,299 | ₩7,910 | ₩7,299 | ₩7,655 | +4.88% | 2.4천 |
|---|
| 2026.08.05 | ₩7,248 | ₩7,553 | ₩7,248 | ₩7,299 | +0.70% | 2.4천 |
|---|
| 2026.08.04 | ₩7,621 | ₩7,638 | ₩6,925 | ₩7,468 | -2.00% | 1.1만 |
|---|
| 2026.08.03 | ₩7,468 | ₩7,638 | ₩7,010 | ₩7,451 | -0.23% | 1.6천 |
|---|
| 2026.07.31 | ₩7,316 | ₩7,451 | ₩7,299 | ₩7,299 | -0.23% | 853 |
|---|
| 2026.07.30 | ₩7,468 | ₩7,468 | ₩7,299 | ₩7,299 | -2.27% | 758 |
|---|
| 2026.07.29 | ₩7,299 | ₩7,723 | ₩7,044 | ₩7,248 | -0.70% | 1천 |
|---|
| 2026.07.28 | ₩7,299 | ₩7,893 | ₩7,299 | ₩7,299 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩7,434 | ₩7,468 | ₩7,214 | ₩7,333 | -1.37% | 1.1천 |
|---|
| 2026.07.24 | ₩7,299 | ₩7,723 | ₩7,299 | ₩7,468 | +2.33% | 1.1천 |
|---|
| 2026.07.23 | ₩7,842 | ₩7,978 | ₩7,299 | ₩7,299 | -6.93% | 2.4천 |
|---|
| 2026.07.22 | ₩7,723 | ₩7,808 | ₩7,299 | ₩7,299 | -5.49% | 640 |
|---|
| 2026.07.21 | ₩7,197 | ₩7,689 | ₩7,197 | ₩7,485 | +4.01% | 1.7천 |
|---|
| 2026.07.20 | ₩7,859 | ₩8,096 | ₩7,553 | ₩7,553 | -3.89% | 940 |
|---|
| 2026.07.17 | ₩7,502 | ₩7,740 | ₩7,468 | ₩7,740 | +3.17% | 1.3천 |
|---|
| 2026.07.16 | ₩7,638 | ₩7,910 | ₩6,789 | ₩7,740 | +1.33% | 6.4천 |
|---|
| 2026.07.15 | ₩8,453 | ₩8,453 | ₩7,672 | ₩7,808 | -7.63% | 1.3천 |
|---|
| 2026.07.14 | ₩8,062 | ₩8,147 | ₩7,553 | ₩8,147 | +1.05% | 4.6천 |
|---|
| 2026.07.13 | ₩7,383 | ₩8,334 | ₩7,383 | ₩7,859 | +6.44% | 2.9천 |
|---|
| 2026.07.10 | ₩7,689 | ₩7,808 | ₩7,468 | ₩7,502 | -2.43% | 2.1천 |
|---|
| 2026.07.09 | ₩7,638 | ₩8,028 | ₩7,638 | ₩7,689 | +0.67% | 2.1천 |
|---|
| 2026.07.08 | ₩7,638 | ₩7,994 | ₩7,638 | ₩7,672 | +0.44% | 2.8천 |
|---|
| 2026.07.07 | ₩7,978 | ₩8,045 | ₩7,672 | ₩7,672 | -3.83% | 2.7천 |
|---|
| 2026.07.06 | ₩7,978 | ₩8,113 | ₩7,842 | ₩8,096 | +1.49% | 5천 |
|---|
| 2026.07.02 | ₩8,928 | ₩8,928 | ₩7,978 | ₩8,011 | -10.27% | 6.5천 |
|---|
| 2026.07.01 | ₩8,436 | ₩8,487 | ₩7,978 | ₩8,215 | -2.62% | 1.4만 |
|---|
| 2026.06.30 | ₩8,147 | ₩8,538 | ₩7,808 | ₩7,808 | -4.17% | 1.2만 |
|---|
| 2026.06.29 | ₩8,453 | ₩8,826 | ₩8,096 | ₩8,538 | +1.00% | 1.6천 |
|---|
| 2026.06.26 | ₩8,045 | ₩8,317 | ₩7,808 | ₩7,994 | -0.63% | 2.2천 |
|---|
| 2026.06.25 | ₩8,147 | ₩8,826 | ₩7,536 | ₩8,079 | -0.83% | 6.8천 |
|---|
| 2026.06.24 | ₩9,234 | ₩9,335 | ₩8,317 | ₩8,453 | -8.46% | 1.5만 |
|---|
| 2026.06.23 | ₩8,843 | ₩9,200 | ₩8,758 | ₩9,132 | +3.26% | 5.3천 |
|---|
| 2026.06.22 | ₩9,200 | ₩9,335 | ₩8,996 | ₩9,030 | -1.85% | 3.7천 |
|---|
| 2026.06.18 | ₩9,166 | ₩9,658 | ₩8,521 | ₩8,521 | -7.04% | 8.3천 |
|---|
| 2026.06.17 | ₩8,996 | ₩9,845 | ₩8,996 | ₩9,794 | +8.87% | 3.5천 |
|---|
| 2026.06.16 | ₩9,573 | ₩9,573 | ₩9,081 | ₩9,267 | -3.19% | 1.7천 |
|---|
| 2026.06.15 | ₩9,794 | ₩9,879 | ₩9,352 | ₩9,369 | -4.33% | 5.5천 |
|---|
| 2026.06.12 | ₩9,522 | ₩9,929 | ₩9,064 | ₩9,929 | +4.28% | 4.3천 |
|---|
| 2026.06.11 | ₩9,505 | ₩10,014 | ₩9,166 | ₩9,505 | 0.00% | 4.7천 |
|---|
| 2026.06.10 | ₩9,505 | ₩10,065 | ₩9,505 | ₩9,658 | +1.61% | 9.5천 |
|---|
| 2026.06.09 | ₩8,945 | ₩10,524 | ₩8,945 | ₩9,794 | +9.49% | 2.3만 |
|---|
| 2026.06.08 | ₩8,656 | ₩9,675 | ₩8,656 | ₩9,505 | +9.80% | 1.2만 |
|---|
| 2026.06.05 | ₩9,335 | ₩9,692 | ₩9,335 | ₩9,624 | +3.09% | 6.1천 |
|---|
| 2026.06.04 | ₩9,335 | ₩9,709 | ₩8,979 | ₩9,573 | +2.55% | 5천 |
|---|
| 2026.06.03 | ₩8,656 | ₩9,437 | ₩8,656 | ₩9,200 | +6.27% | 4.2천 |
|---|
| 2026.06.02 | ₩8,639 | ₩9,132 | ₩8,572 | ₩8,843 | +2.36% | 5.1천 |
|---|
| 2026.06.01 | ₩8,724 | ₩9,403 | ₩8,656 | ₩9,403 | +7.78% | 4.9천 |
|---|
| 2026.05.29 | ₩8,470 | ₩8,843 | ₩8,470 | ₩8,826 | +4.21% | 2.2천 |
|---|
| 2026.05.28 | ₩8,283 | ₩8,775 | ₩8,283 | ₩8,724 | +5.33% | 2.7천 |
|---|
| 2026.05.27 | ₩8,656 | ₩8,996 | ₩7,978 | ₩8,334 | -3.73% | 6.3천 |
|---|
| 2026.05.26 | ₩8,572 | ₩8,979 | ₩8,572 | ₩8,690 | +1.39% | 2.7천 |
|---|
| 2026.05.22 | ₩8,877 | ₩9,522 | ₩8,758 | ₩9,234 | +4.02% | 2.4천 |
|---|
| 2026.05.21 | ₩8,809 | ₩9,030 | ₩8,656 | ₩9,030 | +2.50% | 2.9천 |
|---|
| 2026.05.20 | ₩9,132 | ₩10,150 | ₩8,911 | ₩9,132 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩8,656 | ₩9,132 | ₩8,656 | ₩9,132 | +5.49% | 1.6천 |
|---|
| 2026.05.18 | ₩9,200 | ₩9,573 | ₩8,860 | ₩9,132 | -0.74% | 1.5천 |
|---|
| 2026.05.15 | ₩9,607 | ₩9,607 | ₩9,064 | ₩9,132 | -4.95% | 3.6천 |
|---|
| 2026.05.14 | ₩9,675 | ₩10,116 | ₩9,335 | ₩9,335 | -3.51% | 5.8천 |
|---|
| 2026.05.13 | ₩10,184 | ₩10,456 | ₩9,845 | ₩9,879 | -3.00% | 5.5천 |
|---|
| 2026.05.12 | ₩10,014 | ₩10,693 | ₩10,014 | ₩10,608 | +5.93% | 3.8천 |
|---|
| 2026.05.11 | ₩10,642 | ₩10,931 | ₩10,184 | ₩10,608 | -0.32% | 3천 |
|---|
| 2026.05.08 | ₩10,693 | ₩10,812 | ₩10,337 | ₩10,676 | -0.16% | 3.8천 |
|---|
| 2026.05.07 | ₩10,439 | ₩10,778 | ₩10,184 | ₩10,642 | +1.95% | 4.2천 |
|---|
| 2026.05.06 | ₩10,880 | ₩11,033 | ₩10,659 | ₩10,778 | -0.94% | 4.4천 |
|---|
| 2026.05.05 | ₩10,693 | ₩10,948 | ₩10,405 | ₩10,914 | +2.06% | 4.5천 |
|---|
| 2026.05.04 | ₩10,184 | ₩11,202 | ₩10,184 | ₩10,778 | +5.83% | 6.2천 |
|---|
| 2026.05.01 | ₩11,389 | ₩11,474 | ₩11,033 | ₩11,152 | -2.09% | 5천 |
|---|
| 2026.04.30 | ₩10,880 | ₩11,542 | ₩10,863 | ₩11,542 | +6.08% | 7.6천 |
|---|
| 2026.04.29 | ₩10,948 | ₩11,202 | ₩10,744 | ₩11,202 | +2.33% | 5.5천 |
|---|
| 2026.04.28 | ₩11,202 | ₩11,474 | ₩10,863 | ₩11,202 | 0.00% | 3.8천 |
|---|
| 2026.04.27 | ₩10,948 | ₩11,202 | ₩10,710 | ₩11,202 | +2.33% | 2.8천 |
|---|
| 2026.04.24 | ₩10,863 | ₩11,135 | ₩10,659 | ₩11,084 | +2.03% | 2.5천 |
|---|
| 2026.04.23 | ₩11,016 | ₩11,118 | ₩10,727 | ₩11,118 | +0.92% | 3.9천 |
|---|
| 2026.04.22 | ₩11,610 | ₩11,610 | ₩11,033 | ₩11,202 | -3.51% | 2.4천 |
|---|
| 2026.04.21 | ₩11,135 | ₩11,847 | ₩10,727 | ₩11,847 | +6.40% | 1.3만 |
|---|
| 2026.04.20 | ₩11,457 | ₩12,051 | ₩10,354 | ₩11,542 | +0.74% | 2.3만 |
|---|
| 2026.04.17 | ₩10,184 | ₩11,202 | ₩10,184 | ₩10,948 | +7.50% | 8.7천 |
|---|
| 2026.04.16 | ₩10,880 | ₩11,270 | ₩10,863 | ₩11,253 | +3.43% | 8.9천 |
|---|
| 2026.04.15 | ₩11,016 | ₩11,474 | ₩10,303 | ₩11,474 | +4.16% | 4.4천 |
|---|
| 2026.04.14 | ₩11,644 | ₩11,644 | ₩10,931 | ₩11,236 | -3.50% | 1.1만 |
|---|
| 2026.04.13 | ₩11,033 | ₩11,881 | ₩10,812 | ₩11,881 | +7.69% | 1.3만 |
|---|
| 2026.04.10 | ₩11,898 | ₩11,898 | ₩11,152 | ₩11,678 | -1.85% | 5.5천 |
|---|
| 2026.04.09 | ₩11,152 | ₩12,153 | ₩10,948 | ₩12,051 | +8.07% | 1.1만 |
|---|
| 2026.04.08 | ₩10,439 | ₩12,051 | ₩10,439 | ₩12,051 | +15.45% | 2.5만 |
|---|
| 2026.04.07 | ₩10,269 | ₩11,712 | ₩9,980 | ₩11,355 | +10.58% | 2.2만 |
|---|
| 2026.04.06 | ₩9,845 | ₩10,863 | ₩9,692 | ₩10,863 | +10.34% | 1.5만 |
|---|
| 2026.04.02 | ₩9,828 | ₩10,354 | ₩9,420 | ₩10,031 | +2.07% | 3.5천 |
|---|
| 2026.04.01 | ₩9,980 | ₩10,422 | ₩9,845 | ₩10,422 | +4.42% | 8.7천 |
|---|
| 2026.03.31 | ₩9,335 | ₩10,422 | ₩9,301 | ₩10,184 | +9.09% | 1.6만 |
|---|
| 2026.03.30 | ₩9,641 | ₩9,929 | ₩9,200 | ₩9,929 | +2.99% | 4.2천 |
|---|
| 2026.03.27 | ₩9,386 | ₩9,760 | ₩8,945 | ₩9,760 | +3.98% | 1.2만 |
|---|
| 2026.03.26 | ₩9,454 | ₩10,184 | ₩9,081 | ₩9,590 | +1.44% | 1.1만 |
|---|
| 2026.03.25 | ₩10,625 | ₩10,625 | ₩9,505 | ₩9,896 | -6.87% | 1.5만 |
|---|
| 2026.03.24 | ₩10,388 | ₩10,914 | ₩9,896 | ₩10,524 | +1.31% | 1.9만 |
|---|
| 2026.03.23 | ₩9,929 | ₩11,780 | ₩9,760 | ₩10,982 | +10.60% | 9.2만 |
|---|
| 2026.03.20 | ₩7,774 | ₩13,239 | ₩7,146 | ₩13,239 | +70.31% | 58.2만 |
|---|
| 2026.03.19 | ₩7,400 | ₩8,113 | ₩7,214 | ₩7,859 | +6.19% | 1.5만 |
|---|
| 2026.03.18 | ₩7,417 | ₩7,961 | ₩7,163 | ₩7,723 | +4.12% | 3.9만 |
|---|
| 2026.03.17 | ₩7,434 | ₩7,994 | ₩7,383 | ₩7,485 | +0.68% | 1.9만 |
|---|
| 2026.03.16 | ₩8,062 | ₩8,096 | ₩7,400 | ₩7,451 | -7.58% | 2.1만 |
|---|
| 2026.03.13 | ₩9,217 | ₩9,217 | ₩7,299 | ₩7,723 | -16.21% | 4.1만 |
|---|
| 2026.03.12 | ₩8,826 | ₩9,505 | ₩8,826 | ₩9,505 | +7.69% | 2.8만 |
|---|
| 2026.03.11 | ₩9,505 | ₩9,828 | ₩9,284 | ₩9,335 | -1.79% | 3.4만 |
|---|
| 2026.03.10 | ₩9,658 | ₩10,439 | ₩9,658 | ₩10,320 | +6.85% | 3.7만 |
|---|
| 2026.03.09 | ₩9,505 | ₩11,287 | ₩9,505 | ₩10,846 | +14.11% | 11만 |
|---|
| 2026.03.06 | ₩9,454 | ₩11,406 | ₩9,234 | ₩11,406 | +20.65% | 57.9만 |
|---|
| 2026.03.05 | ₩13,579 | ₩14,088 | ₩9,590 | ₩10,914 | -19.62% | 1625.6만 |
|---|
| 2026.03.04 | ₩6,789 | ₩7,078 | ₩6,789 | ₩7,010 | +3.25% | 320.9만 |
|---|
| 2026.03.03 | ₩7,587 | ₩7,587 | ₩6,874 | ₩6,959 | -8.28% | 3.8천 |
|---|
| 2026.03.02 | ₩7,587 | ₩7,587 | ₩6,806 | ₩6,806 | -10.29% | 3.2천 |
|---|
| 2026.02.27 | ₩7,468 | ₩7,876 | ₩7,095 | ₩7,383 | -1.14% | 3.6천 |
|---|
| 2026.02.26 | ₩7,095 | ₩7,502 | ₩7,095 | ₩7,383 | +4.07% | 2천 |
|---|
| 2026.02.25 | ₩6,789 | ₩7,468 | ₩6,789 | ₩7,299 | +7.50% | 1.1천 |
|---|
| 2026.02.24 | ₩7,825 | ₩7,825 | ₩7,451 | ₩7,468 | -4.56% | 751 |
|---|
| 2026.02.23 | ₩7,944 | ₩7,944 | ₩7,231 | ₩7,502 | -5.56% | 2.7천 |
|---|
| 2026.02.20 | ₩6,450 | ₩8,147 | ₩6,450 | ₩7,468 | +15.79% | 9.9천 |
|---|
| 2026.02.19 | ₩7,638 | ₩7,638 | ₩7,010 | ₩7,044 | -7.78% | 2천 |
|---|
| 2026.02.18 | ₩7,655 | ₩7,672 | ₩7,468 | ₩7,485 | -2.22% | 972 |
|---|
| 2026.02.17 | ₩7,519 | ₩7,994 | ₩6,280 | ₩7,468 | -0.68% | 7.3천 |
|---|
| 2026.02.13 | ₩7,519 | ₩7,774 | ₩7,468 | ₩7,570 | +0.68% | 2.8천 |
|---|
| 2026.02.12 | ₩7,859 | ₩8,113 | ₩7,604 | ₩7,638 | -2.81% | 2.1천 |
|---|
| 2026.02.11 | ₩8,402 | ₩8,402 | ₩7,757 | ₩8,147 | -3.03% | 3.7천 |
|---|
| 2026.02.10 | ₩7,893 | ₩7,994 | ₩7,502 | ₩7,757 | -1.72% | 2.2천 |
|---|
| 2026.02.09 | ₩8,045 | ₩8,334 | ₩7,638 | ₩7,655 | -4.85% | 3.8천 |
|---|
| 2026.02.06 | ₩7,808 | ₩8,504 | ₩7,791 | ₩8,011 | +2.61% | 3.9천 |
|---|
| 2026.02.05 | ₩7,468 | ₩8,470 | ₩7,468 | ₩8,249 | +10.45% | 4.3천 |
|---|
| 2026.02.04 | ₩8,351 | ₩8,775 | ₩8,113 | ₩8,317 | -0.41% | 5.1천 |
|---|
| 2026.02.03 | ₩8,826 | ₩8,826 | ₩8,215 | ₩8,572 | -2.88% | 4.1천 |
|---|
| 2026.02.02 | ₩8,402 | ₩8,792 | ₩7,808 | ₩8,758 | +4.24% | 1.2만 |
|---|
| 2026.01.30 | ₩7,876 | ₩8,453 | ₩7,638 | ₩8,317 | +5.60% | 6.5천 |
|---|
| 2026.01.29 | ₩7,740 | ₩8,079 | ₩7,672 | ₩8,079 | +4.39% | 1.1만 |
|---|
| 2026.01.28 | ₩7,672 | ₩7,961 | ₩7,672 | ₩7,825 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩7,859 | ₩7,876 | ₩7,723 | ₩7,876 | +0.22% | 1.1천 |
|---|
| 2026.01.26 | ₩7,468 | ₩8,113 | ₩7,468 | ₩7,825 | +4.77% | 1.8천 |
|---|
| 2026.01.23 | ₩7,927 | ₩8,130 | ₩7,927 | ₩8,011 | +1.07% | 1.5천 |
|---|
| 2026.01.22 | ₩8,453 | ₩8,453 | ₩7,994 | ₩8,130 | -3.82% | 3.5천 |
|---|
| 2026.01.21 | ₩7,740 | ₩8,622 | ₩7,485 | ₩8,487 | +9.65% | 5.7천 |
|---|
| 2026.01.20 | ₩7,910 | ₩7,910 | ₩7,604 | ₩7,791 | -1.50% | 2.8천 |
|---|
| 2026.01.16 | ₩7,808 | ₩8,164 | ₩7,638 | ₩7,672 | -1.74% | 3.2천 |
|---|
| 2026.01.15 | ₩7,978 | ₩8,317 | ₩7,944 | ₩8,062 | +1.06% | 2.6천 |
|---|
| 2026.01.14 | ₩8,521 | ₩8,521 | ₩7,927 | ₩8,215 | -3.59% | 2.9천 |
|---|
| 2026.01.13 | ₩7,978 | ₩8,232 | ₩7,808 | ₩8,198 | +2.77% | 2.2천 |
|---|
| 2026.01.12 | ₩7,978 | ₩8,453 | ₩7,978 | ₩8,232 | +3.19% | 4.5천 |
|---|
| 2026.01.09 | ₩8,538 | ₩8,589 | ₩8,232 | ₩8,572 | +0.40% | 4.4천 |
|---|
| 2026.01.08 | ₩8,589 | ₩8,622 | ₩8,317 | ₩8,589 | 0.00% | 1.7천 |
|---|
| 2026.01.07 | ₩8,758 | ₩8,962 | ₩8,487 | ₩8,521 | -2.71% | 2천 |
|---|
| 2026.01.06 | ₩8,606 | ₩8,996 | ₩8,300 | ₩8,996 | +4.54% | 6.8천 |
|---|
| 2026.01.05 | ₩9,132 | ₩9,132 | ₩8,300 | ₩8,843 | -3.16% | 4.6천 |
|---|
| 2026.01.02 | ₩8,487 | ₩8,809 | ₩7,808 | ₩8,809 | +3.80% | 6.8천 |
|---|
| 2025.12.31 | ₩8,300 | ₩8,639 | ₩7,791 | ₩8,572 | +3.27% | 7.8천 |
|---|
| 2025.12.30 | ₩7,536 | ₩9,335 | ₩7,536 | ₩8,300 | +10.14% | 1.5만 |
|---|
| 2025.12.29 | ₩8,079 | ₩8,266 | ₩7,468 | ₩7,808 | -3.36% | 8.6천 |
|---|
| 2025.12.26 | ₩8,690 | ₩8,690 | ₩8,011 | ₩8,453 | -2.73% | 5.8천 |
|---|
| 2025.12.24 | ₩9,251 | ₩9,251 | ₩8,249 | ₩8,656 | -6.42% | 9천 |
|---|
| 2025.12.23 | ₩9,183 | ₩9,556 | ₩8,487 | ₩9,539 | +3.88% | 7.8천 |
|---|
| 2025.12.22 | ₩10,863 | ₩10,863 | ₩9,166 | ₩9,471 | -12.81% | 1.3만 |
|---|
| 2025.12.19 | ₩7,299 | ₩11,016 | ₩7,129 | ₩11,016 | +50.93% | 12만 |
|---|
| 2025.12.18 | ₩7,451 | ₩7,638 | ₩7,349 | ₩7,536 | +1.14% | 6.3천 |
|---|
| 2025.12.17 | ₩7,468 | ₩7,604 | ₩7,468 | ₩7,468 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩7,791 | ₩7,944 | ₩7,519 | ₩7,519 | -3.49% | 8.1천 |
|---|
| 2025.12.15 | ₩8,402 | ₩8,402 | ₩7,825 | ₩7,825 | -6.87% | 5.3천 |
|---|
| 2025.12.12 | ₩7,961 | ₩8,707 | ₩7,638 | ₩8,249 | +3.62% | 1.1만 |
|---|
| 2025.12.11 | ₩8,555 | ₩9,064 | ₩8,266 | ₩8,283 | -3.17% | 2.5천 |
|---|
| 2025.12.10 | ₩8,826 | ₩9,352 | ₩8,487 | ₩8,487 | -3.85% | 7.7천 |
|---|
| 2025.12.09 | ₩8,487 | ₩9,454 | ₩8,317 | ₩9,081 | +7.00% | 9.8천 |
|---|
| 2025.12.08 | ₩7,638 | ₩11,033 | ₩7,638 | ₩8,538 | +11.78% | 9.2만 |
|---|
| 2025.12.05 | ₩7,587 | ₩7,978 | ₩7,400 | ₩7,774 | +2.46% | 4.4천 |
|---|
| 2025.12.04 | ₩7,468 | ₩7,978 | ₩7,316 | ₩7,978 | +6.82% | 5천 |
|---|
| 2025.12.03 | ₩7,468 | ₩7,706 | ₩7,333 | ₩7,417 | -0.68% | 6.1천 |
|---|
| 2025.12.02 | ₩7,825 | ₩7,876 | ₩7,383 | ₩7,485 | -4.34% | 2.4천 |
|---|
| 2025.12.01 | ₩7,638 | ₩8,317 | ₩7,333 | ₩7,825 | +2.44% | 2.2만 |
|---|
| 2025.11.28 | ₩7,129 | ₩7,638 | ₩7,129 | ₩7,570 | +6.19% | 2.3천 |
|---|
| 2025.11.26 | ₩7,214 | ₩7,876 | ₩7,214 | ₩7,299 | +1.18% | 6.4천 |
|---|
| 2025.11.25 | ₩7,299 | ₩7,468 | ₩7,299 | ₩7,417 | +1.63% | 5.6천 |
|---|
| 2025.11.24 | ₩7,672 | ₩7,876 | ₩7,299 | ₩7,299 | -4.87% | 7.2천 |
|---|
| 2025.11.21 | ₩7,638 | ₩7,808 | ₩7,638 | ₩7,723 | +1.11% | 1.2천 |
|---|
| 2025.11.20 | ₩7,299 | ₩7,808 | ₩7,299 | ₩7,638 | +4.65% | 4.5천 |
|---|
| 2025.11.19 | ₩7,197 | ₩7,638 | ₩7,180 | ₩7,451 | +3.54% | 1만 |
|---|
| 2025.11.18 | ₩7,638 | ₩8,113 | ₩7,044 | ₩7,485 | -2.00% | 5.4천 |
|---|
| 2025.11.17 | ₩8,470 | ₩8,470 | ₩7,570 | ₩7,621 | -10.02% | 5.1천 |
|---|
| 2025.11.14 | ₩8,572 | ₩8,572 | ₩8,096 | ₩8,147 | -4.95% | 1.7만 |
|---|
| 2025.11.13 | ₩8,996 | ₩9,166 | ₩8,606 | ₩8,656 | -3.77% | 5.3천 |
|---|
| 2025.11.12 | ₩9,115 | ₩9,403 | ₩8,843 | ₩8,843 | -2.98% | 4.6천 |
|---|
| 2025.11.11 | ₩9,760 | ₩9,760 | ₩9,183 | ₩9,403 | -3.65% | 7.8천 |
|---|
| 2025.11.10 | ₩8,962 | ₩9,896 | ₩8,843 | ₩9,505 | +6.06% | 1.3만 |
|---|
| 2025.11.07 | ₩9,166 | ₩9,369 | ₩9,166 | ₩9,352 | +2.04% | 4.7천 |
|---|
| 2025.11.06 | ₩8,826 | ₩9,777 | ₩8,826 | ₩9,064 | +2.69% | 9.5천 |
|---|
| 2025.11.05 | ₩8,996 | ₩9,166 | ₩8,656 | ₩9,030 | +0.38% | 1.4만 |
|---|
| 2025.11.04 | ₩8,656 | ₩9,284 | ₩8,656 | ₩9,047 | +4.51% | 4.8천 |
|---|
| 2025.11.03 | ₩9,081 | ₩9,590 | ₩8,656 | ₩9,047 | -0.37% | 1.6만 |
|---|
| 2025.10.31 | ₩9,437 | ₩9,505 | ₩8,996 | ₩9,081 | -3.78% | 1.5만 |
|---|
| 2025.10.30 | ₩9,437 | ₩9,675 | ₩8,656 | ₩8,928 | -5.40% | 1.9만 |
|---|
| 2025.10.29 | ₩9,777 | ₩9,946 | ₩9,607 | ₩9,675 | -1.04% | 9.1천 |
|---|
| 2025.10.28 | ₩9,845 | ₩9,946 | ₩9,777 | ₩9,777 | -0.69% | 4.5천 |
|---|
| 2025.10.27 | ₩10,048 | ₩10,048 | ₩9,811 | ₩9,896 | -1.52% | 3.3천 |
|---|
| 2025.10.24 | ₩10,269 | ₩10,269 | ₩9,845 | ₩9,980 | -2.81% | 3.1천 |
|---|
| 2025.10.23 | ₩9,845 | ₩9,963 | ₩9,811 | ₩9,912 | +0.69% | 4.8천 |
|---|
| 2025.10.22 | ₩9,845 | ₩10,014 | ₩9,845 | ₩9,879 | +0.34% | 7.4천 |
|---|
| 2025.10.21 | ₩10,099 | ₩10,184 | ₩9,862 | ₩9,929 | -1.68% | 9.6천 |
|---|
| 2025.10.20 | ₩10,184 | ₩10,184 | ₩9,743 | ₩10,014 | -1.67% | 8.9천 |
|---|
| 2025.10.17 | ₩10,014 | ₩10,337 | ₩10,014 | ₩10,116 | +1.02% | 4.5천 |
|---|
| 2025.10.16 | ₩10,184 | ₩10,371 | ₩10,031 | ₩10,218 | +0.33% | 5.7천 |
|---|
| 2025.10.15 | ₩10,303 | ₩10,439 | ₩10,201 | ₩10,235 | -0.66% | 5.3천 |
|---|
| 2025.10.14 | ₩10,099 | ₩10,524 | ₩9,845 | ₩10,405 | +3.03% | 7.8천 |
|---|
| 2025.10.13 | ₩10,693 | ₩10,693 | ₩10,099 | ₩10,354 | -3.17% | 7.5천 |
|---|
| 2025.10.10 | ₩10,371 | ₩10,693 | ₩10,354 | ₩10,456 | +0.82% | 1.5만 |
|---|