시장 데이터를 불러오는 중
전체 종목
이매진바이오 과거 주가
ImageneBio, Inc. - Common Stock · IMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ImageneBio, Inc. - Common Stock · IMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,588 | ₩5,775 | ₩5,226 | ₩5,682 | +1.68% | 8.1천 |
| 2026.10.08 | ₩6,003 | ₩6,003 | ₩5,360 | ₩5,708 | -4.91% | 3만 |
| 2026.10.07 | ₩6,164 | ₩6,177 | ₩6,164 | ₩6,177 | +0.22% | 2.2천 |
| 2026.10.06 | ₩6,298 | ₩6,325 | ₩6,164 | ₩6,164 | -2.13% | 1.4만 |
| 2026.10.05 | ₩6,167 | ₩6,338 | ₩6,167 | ₩6,298 | +2.13% | 8.5천 |
| 2026.10.02 | ₩6,278 | ₩6,278 | ₩6,106 | ₩6,164 | -1.81% | 7.8천 |
| 2026.10.01 | ₩6,164 | ₩6,258 | ₩6,137 | ₩6,137 | -0.43% | 1.2만 |
| 2026.09.30 | ₩6,137 | ₩6,204 | ₩6,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,137 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩6,177 | ₩6,184 | ₩6,124 | ₩6,137 | -0.65% | 7.3천 |
|---|
| 2026.09.28 | ₩6,492 | ₩6,492 | ₩6,218 | ₩6,218 | -4.23% | 2.2천 |
|---|
| 2026.09.25 | ₩6,298 | ₩6,445 | ₩6,298 | ₩6,325 | +0.43% | 1.8만 |
|---|
| 2026.09.24 | ₩6,459 | ₩6,459 | ₩6,231 | ₩6,244 | -3.32% | 3.7천 |
|---|
| 2026.09.23 | ₩6,633 | ₩6,667 | ₩6,445 | ₩6,486 | -2.22% | 1.5천 |
|---|
| 2026.09.22 | ₩6,385 | ₩6,727 | ₩6,385 | ₩6,499 | +1.78% | 8.5천 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,834 | ₩6,432 | ₩6,445 | +0.21% | 2.4만 |
|---|
| 2026.09.18 | ₩6,941 | ₩7,022 | ₩6,218 | ₩6,553 | -5.60% | 7.7만 |
|---|
| 2026.09.17 | ₩6,982 | ₩7,075 | ₩6,687 | ₩6,727 | -3.65% | 2.3만 |
|---|
| 2026.09.16 | ₩6,935 | ₩6,941 | ₩6,539 | ₩6,606 | -4.73% | 2만 |
|---|
| 2026.09.15 | ₩6,687 | ₩6,955 | ₩6,381 | ₩6,593 | -1.40% | 1.4만 |
|---|
| 2026.09.14 | ₩6,995 | ₩7,223 | ₩6,693 | ₩6,700 | -4.21% | 1.5만 |
|---|
| 2026.09.11 | ₩6,807 | ₩6,888 | ₩6,600 | ₩6,807 | 0.00% | 8천 |
|---|
| 2026.09.10 | ₩6,727 | ₩7,102 | ₩6,606 | ₩6,707 | -0.30% | 2.2만 |
|---|
| 2026.09.09 | ₩6,593 | ₩6,968 | ₩6,519 | ₩6,714 | +1.83% | 2.1만 |
|---|
| 2026.09.08 | ₩6,673 | ₩7,082 | ₩6,553 | ₩6,767 | +1.41% | 2.8만 |
|---|
| 2026.09.04 | ₩6,519 | ₩6,660 | ₩6,338 | ₩6,499 | -0.31% | 1.6만 |
|---|
| 2026.09.03 | ₩6,553 | ₩6,620 | ₩6,445 | ₩6,546 | -0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩6,915 | ₩6,915 | ₩6,606 | ₩6,646 | -3.88% | 6.2천 |
|---|
| 2026.09.01 | ₩6,915 | ₩6,915 | ₩6,653 | ₩6,727 | -2.71% | 1.3만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,424 | ₩6,606 | ₩6,834 | -6.93% | 2.5만 |
|---|
| 2026.08.28 | ₩7,169 | ₩7,169 | ₩7,129 | ₩7,156 | -0.19% | 4.6천 |
|---|
| 2026.08.27 | ₩7,276 | ₩7,370 | ₩7,142 | ₩7,142 | -1.84% | 1.7만 |
|---|
| 2026.08.26 | ₩7,583 | ₩7,583 | ₩7,189 | ₩7,276 | -4.05% | 9.9천 |
|---|
| 2026.08.25 | ₩7,531 | ₩7,531 | ₩7,290 | ₩7,437 | -1.25% | 1.7만 |
|---|
| 2026.08.24 | ₩7,611 | ₩7,638 | ₩7,437 | ₩7,531 | -1.06% | 1.4만 |
|---|
| 2026.08.21 | ₩8,161 | ₩8,315 | ₩7,384 | ₩7,384 | -9.52% | 2만 |
|---|
| 2026.08.20 | ₩7,705 | ₩7,705 | ₩7,518 | ₩7,518 | -2.43% | 3.5천 |
|---|
| 2026.08.19 | ₩8,040 | ₩8,040 | ₩7,390 | ₩7,625 | -5.17% | 1.7천 |
|---|
| 2026.08.18 | ₩7,317 | ₩7,692 | ₩7,317 | ₩7,611 | +4.03% | 7.3천 |
|---|
| 2026.08.17 | ₩7,893 | ₩8,060 | ₩7,477 | ₩7,477 | -5.26% | 1.2만 |
|---|
| 2026.08.14 | ₩7,772 | ₩7,839 | ₩7,772 | ₩7,826 | +0.69% | 3.3천 |
|---|
| 2026.08.13 | ₩8,094 | ₩8,094 | ₩7,598 | ₩7,866 | -2.81% | 4.9천 |
|---|
| 2026.08.12 | ₩7,410 | ₩8,027 | ₩7,410 | ₩8,027 | +8.32% | 9.3천 |
|---|
| 2026.08.11 | ₩7,906 | ₩7,906 | ₩7,410 | ₩7,518 | -4.92% | 3.1천 |
|---|
| 2026.08.10 | ₩7,330 | ₩7,665 | ₩7,330 | ₩7,665 | +4.57% | 7.3천 |
|---|
| 2026.08.07 | ₩7,504 | ₩7,759 | ₩7,129 | ₩7,625 | +1.61% | 3.2만 |
|---|
| 2026.08.06 | ₩7,665 | ₩7,665 | ₩7,129 | ₩7,544 | -1.57% | 2.2만 |
|---|
| 2026.08.05 | ₩7,705 | ₩7,759 | ₩7,409 | ₩7,705 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩7,625 | ₩7,786 | ₩7,625 | ₩7,652 | +0.35% | 7.2천 |
|---|
| 2026.08.03 | ₩7,424 | ₩7,678 | ₩7,410 | ₩7,558 | +1.81% | 3.8천 |
|---|
| 2026.07.31 | ₩7,491 | ₩7,518 | ₩7,404 | ₩7,424 | -0.89% | 8천 |
|---|
| 2026.07.30 | ₩7,504 | ₩7,933 | ₩7,469 | ₩7,920 | +5.54% | 4.7천 |
|---|
| 2026.07.29 | ₩7,558 | ₩7,946 | ₩7,370 | ₩7,464 | -1.24% | 2.5만 |
|---|
| 2026.07.28 | ₩7,544 | ₩7,719 | ₩7,504 | ₩7,719 | +2.31% | 3.6천 |
|---|
| 2026.07.27 | ₩7,598 | ₩7,704 | ₩7,477 | ₩7,504 | -1.23% | 1.2만 |
|---|
| 2026.07.24 | ₩7,276 | ₩7,491 | ₩7,129 | ₩7,491 | +2.95% | 9.2천 |
|---|
| 2026.07.23 | ₩7,410 | ₩7,752 | ₩7,410 | ₩7,464 | +0.72% | 6.9천 |
|---|
| 2026.07.22 | ₩7,745 | ₩8,027 | ₩7,625 | ₩8,000 | +3.29% | 8.8천 |
|---|
| 2026.07.21 | ₩7,926 | ₩8,047 | ₩7,826 | ₩8,040 | +1.44% | 9.5천 |
|---|
| 2026.07.20 | ₩7,169 | ₩7,839 | ₩7,169 | ₩7,678 | +7.10% | 9.3천 |
|---|
| 2026.07.17 | ₩7,263 | ₩7,410 | ₩7,129 | ₩7,209 | -0.74% | 3만 |
|---|
| 2026.07.16 | ₩8,054 | ₩8,054 | ₩7,263 | ₩7,303 | -9.32% | 3.1만 |
|---|
| 2026.07.15 | ₩8,054 | ₩8,054 | ₩8,054 | ₩8,054 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩8,348 | ₩8,348 | ₩7,906 | ₩8,067 | -3.37% | 3.8천 |
|---|
| 2026.07.13 | ₩7,812 | ₩8,442 | ₩7,812 | ₩8,188 | +4.80% | 1.3만 |
|---|
| 2026.07.10 | ₩8,054 | ₩8,147 | ₩7,638 | ₩7,920 | -1.66% | 3.6천 |
|---|
| 2026.07.09 | ₩7,960 | ₩8,121 | ₩7,518 | ₩7,906 | -0.67% | 1.6만 |
|---|
| 2026.07.08 | ₩7,660 | ₩7,940 | ₩7,660 | ₩7,940 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩7,981 | ₩8,134 | ₩7,866 | ₩8,134 | +1.91% | 6천 |
|---|
| 2026.07.06 | ₩7,725 | ₩8,040 | ₩7,725 | ₩8,040 | +4.08% | 4.9천 |
|---|
| 2026.07.02 | ₩7,936 | ₩7,936 | ₩7,451 | ₩7,812 | -1.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,812 | ₩8,000 | ₩7,652 | ₩7,732 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩8,161 | ₩8,161 | ₩7,906 | ₩7,906 | -3.12% | 8.2천 |
|---|
| 2026.06.29 | ₩8,241 | ₩8,241 | ₩7,906 | ₩8,134 | -1.30% | 8.2천 |
|---|
| 2026.06.26 | ₩7,953 | ₩8,127 | ₩7,772 | ₩8,067 | +1.43% | 1.7만 |
|---|
| 2026.06.25 | ₩7,812 | ₩8,161 | ₩7,705 | ₩7,960 | +1.89% | 1.4만 |
|---|
| 2026.06.24 | ₩7,759 | ₩8,040 | ₩7,705 | ₩8,040 | +3.63% | 8.2천 |
|---|
| 2026.06.23 | ₩7,906 | ₩8,214 | ₩7,853 | ₩8,054 | +1.86% | 9.2천 |
|---|
| 2026.06.22 | ₩7,839 | ₩8,027 | ₩7,672 | ₩8,027 | +2.39% | 8.2천 |
|---|
| 2026.06.18 | ₩7,558 | ₩8,201 | ₩7,558 | ₩8,040 | +6.38% | 3.4만 |
|---|
| 2026.06.17 | ₩7,303 | ₩7,638 | ₩7,303 | ₩7,625 | +4.40% | 7.4천 |
|---|
| 2026.06.16 | ₩7,276 | ₩7,665 | ₩7,263 | ₩7,303 | +0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩7,772 | ₩7,933 | ₩7,424 | ₩7,424 | -4.48% | 2.2만 |
|---|
| 2026.06.12 | ₩7,625 | ₩7,853 | ₩7,275 | ₩7,531 | -1.23% | 1.3만 |
|---|
| 2026.06.11 | ₩7,799 | ₩7,826 | ₩7,397 | ₩7,652 | -1.89% | 1.1만 |
|---|
| 2026.06.10 | ₩7,437 | ₩7,739 | ₩7,370 | ₩7,384 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩7,518 | ₩7,531 | ₩7,437 | ₩7,437 | -1.07% | 7.2천 |
|---|
| 2026.06.08 | ₩7,960 | ₩7,960 | ₩7,263 | ₩7,544 | -5.22% | 7.5천 |
|---|
| 2026.06.05 | ₩7,625 | ₩7,625 | ₩7,370 | ₩7,571 | -0.70% | 7.4천 |
|---|
| 2026.06.04 | ₩7,625 | ₩7,732 | ₩7,437 | ₩7,625 | 0.00% | 5.5천 |
|---|
| 2026.06.03 | ₩7,209 | ₩7,471 | ₩7,209 | ₩7,303 | +1.30% | 6.4천 |
|---|
| 2026.06.02 | ₩7,779 | ₩7,933 | ₩7,183 | ₩7,303 | -6.12% | 4.6만 |
|---|
| 2026.06.01 | ₩7,752 | ₩7,752 | ₩7,290 | ₩7,330 | -5.45% | 4.7만 |
|---|
| 2026.05.29 | ₩7,832 | ₩8,040 | ₩7,812 | ₩7,879 | +0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩8,040 | ₩8,054 | ₩7,792 | ₩7,940 | -1.25% | 1.5만 |
|---|
| 2026.05.27 | ₩7,075 | ₩8,080 | ₩7,075 | ₩7,946 | +12.31% | 2.2만 |
|---|
| 2026.05.26 | ₩7,357 | ₩7,799 | ₩7,357 | ₩7,799 | +6.01% | 2.2만 |
|---|
| 2026.05.22 | ₩7,397 | ₩7,638 | ₩7,370 | ₩7,451 | +0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩7,290 | ₩7,585 | ₩7,142 | ₩7,397 | +1.47% | 2.1만 |
|---|
| 2026.05.20 | ₩7,705 | ₩7,705 | ₩7,129 | ₩7,250 | -5.91% | 1만 |
|---|
| 2026.05.19 | ₩7,531 | ₩7,538 | ₩7,035 | ₩7,035 | -6.58% | 1.5만 |
|---|
| 2026.05.18 | ₩7,370 | ₩7,899 | ₩7,223 | ₩7,571 | +2.73% | 1.5만 |
|---|
| 2026.05.15 | ₩7,853 | ₩7,853 | ₩7,477 | ₩7,611 | -3.07% | 1.6만 |
|---|
| 2026.05.14 | ₩7,806 | ₩8,007 | ₩7,705 | ₩7,920 | +1.46% | 1.2만 |
|---|
| 2026.05.13 | ₩7,518 | ₩7,832 | ₩6,968 | ₩7,732 | +2.85% | 27.7만 |
|---|
| 2026.05.12 | ₩7,410 | ₩7,719 | ₩7,410 | ₩7,665 | +3.44% | 1.1만 |
|---|
| 2026.05.11 | ₩7,022 | ₩7,531 | ₩6,834 | ₩7,518 | +7.06% | 6.8만 |
|---|
| 2026.05.08 | ₩7,611 | ₩7,906 | ₩7,075 | ₩7,089 | -6.87% | 7.5만 |
|---|
| 2026.05.07 | ₩8,107 | ₩8,188 | ₩7,544 | ₩7,920 | -2.31% | 10만 |
|---|
| 2026.05.06 | ₩7,960 | ₩8,147 | ₩7,946 | ₩8,147 | +2.36% | 1.7만 |
|---|
| 2026.05.05 | ₩7,652 | ₩7,946 | ₩7,410 | ₩7,812 | +2.10% | 3.4만 |
|---|
| 2026.05.04 | ₩7,585 | ₩7,772 | ₩7,363 | ₩7,658 | +0.97% | 5.3만 |
|---|
| 2026.05.01 | ₩8,000 | ₩8,328 | ₩7,571 | ₩7,585 | -5.19% | 11만 |
|---|
| 2026.04.30 | ₩7,946 | ₩8,188 | ₩7,879 | ₩8,067 | +1.52% | 2.3만 |
|---|
| 2026.04.29 | ₩7,489 | ₩8,027 | ₩7,410 | ₩7,946 | +6.10% | 2.6만 |
|---|
| 2026.04.28 | ₩7,772 | ₩7,886 | ₩7,397 | ₩7,705 | -0.86% | 4.4만 |
|---|
| 2026.04.27 | ₩7,745 | ₩7,920 | ₩7,477 | ₩7,812 | +0.87% | 7.1만 |
|---|
| 2026.04.24 | ₩7,839 | ₩8,281 | ₩7,397 | ₩7,652 | -2.39% | 23.9만 |
|---|
| 2026.04.23 | ₩7,920 | ₩8,040 | ₩7,799 | ₩7,853 | -0.85% | 3.5만 |
|---|
| 2026.04.22 | ₩7,866 | ₩8,268 | ₩7,652 | ₩8,054 | +2.39% | 5.2만 |
|---|
| 2026.04.21 | ₩7,906 | ₩7,946 | ₩7,625 | ₩7,786 | -1.53% | 3.1만 |
|---|
| 2026.04.20 | ₩7,812 | ₩8,107 | ₩7,638 | ₩8,040 | +2.92% | 4만 |
|---|
| 2026.04.17 | ₩7,745 | ₩8,107 | ₩7,544 | ₩7,906 | +2.08% | 6.7만 |
|---|
| 2026.04.16 | ₩7,504 | ₩7,879 | ₩7,401 | ₩7,745 | +3.21% | 6.2만 |
|---|
| 2026.04.15 | ₩7,397 | ₩8,241 | ₩7,397 | ₩7,571 | +2.36% | 20.8만 |
|---|
| 2026.04.14 | ₩7,558 | ₩8,040 | ₩7,317 | ₩7,678 | +1.60% | 58.6만 |
|---|
| 2026.04.13 | ₩7,424 | ₩8,898 | ₩6,995 | ₩8,107 | +9.21% | 1866.5만 |
|---|
| 2026.04.10 | ₩6,432 | ₩6,569 | ₩6,432 | ₩6,569 | +2.12% | 4.7천 |
|---|
| 2026.04.09 | ₩6,043 | ₩6,566 | ₩6,043 | ₩6,365 | +5.32% | 1.8만 |
|---|
| 2026.04.08 | ₩6,566 | ₩6,606 | ₩6,003 | ₩6,124 | -6.73% | 2만 |
|---|
| 2026.04.07 | ₩6,124 | ₩6,405 | ₩6,124 | ₩6,365 | +3.94% | 8.6천 |
|---|
| 2026.04.06 | ₩6,620 | ₩6,620 | ₩6,097 | ₩6,097 | -7.89% | 1.3만 |
|---|
| 2026.04.02 | ₩6,566 | ₩6,834 | ₩6,566 | ₩6,660 | +1.43% | 1.5만 |
|---|
| 2026.04.01 | ₩6,630 | ₩6,888 | ₩6,594 | ₩6,767 | +2.06% | 3.5만 |
|---|
| 2026.03.31 | ₩6,325 | ₩6,700 | ₩5,911 | ₩6,700 | +5.93% | 4.9만 |
|---|
| 2026.03.30 | ₩6,110 | ₩6,754 | ₩5,896 | ₩6,700 | +9.65% | 9.5만 |
|---|
| 2026.03.27 | ₩6,834 | ₩7,075 | ₩5,280 | ₩6,700 | -1.96% | 17만 |
|---|
| 2026.03.26 | ₩7,236 | ₩7,290 | ₩7,229 | ₩7,236 | 0.00% | 3.8천 |
|---|
| 2026.03.25 | ₩7,424 | ₩7,705 | ₩7,410 | ₩7,451 | +0.36% | 1.6만 |
|---|
| 2026.03.24 | ₩7,250 | ₩7,504 | ₩7,250 | ₩7,250 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩7,611 | ₩7,933 | ₩7,544 | ₩7,544 | -0.88% | 1.3만 |
|---|
| 2026.03.20 | ₩7,926 | ₩7,926 | ₩7,343 | ₩7,625 | -3.80% | 5.6만 |
|---|
| 2026.03.19 | ₩7,745 | ₩8,054 | ₩7,169 | ₩7,625 | -1.56% | 5.3만 |
|---|
| 2026.03.18 | ₩8,040 | ₩8,603 | ₩7,719 | ₩7,806 | -2.92% | 2.4만 |
|---|
| 2026.03.17 | ₩8,442 | ₩8,717 | ₩8,067 | ₩8,067 | -4.44% | 9.6천 |
|---|
| 2026.03.16 | ₩8,368 | ₩8,590 | ₩8,121 | ₩8,308 | -0.72% | 3만 |
|---|
| 2026.03.13 | ₩8,054 | ₩8,717 | ₩7,879 | ₩7,920 | -1.66% | 6.1만 |
|---|
| 2026.03.12 | ₩8,054 | ₩8,422 | ₩7,839 | ₩8,040 | -0.17% | 6.8만 |
|---|
| 2026.03.11 | ₩8,389 | ₩8,697 | ₩8,032 | ₩8,054 | -3.99% | 4.3만 |
|---|
| 2026.03.10 | ₩7,987 | ₩8,355 | ₩7,987 | ₩8,134 | +1.85% | 5만 |
|---|
| 2026.03.09 | ₩7,832 | ₩8,123 | ₩7,802 | ₩7,933 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩8,054 | ₩8,054 | ₩7,826 | ₩7,826 | -2.83% | 5.2천 |
|---|
| 2026.03.05 | ₩8,308 | ₩8,442 | ₩8,094 | ₩8,094 | -2.58% | 9.4천 |
|---|
| 2026.03.04 | ₩8,295 | ₩8,576 | ₩8,217 | ₩8,241 | -0.65% | 1.9만 |
|---|
| 2026.03.03 | ₩8,784 | ₩8,784 | ₩8,147 | ₩8,188 | -6.79% | 1.9만 |
|---|
| 2026.03.02 | ₩8,858 | ₩9,005 | ₩8,536 | ₩8,536 | -3.63% | 6.3천 |
|---|
| 2026.02.27 | ₩9,179 | ₩9,367 | ₩9,005 | ₩9,005 | -1.90% | 9.8천 |
|---|
| 2026.02.26 | ₩9,206 | ₩9,246 | ₩9,045 | ₩9,152 | -0.58% | 9.1천 |
|---|
| 2026.02.25 | ₩8,804 | ₩9,247 | ₩8,804 | ₩9,005 | +2.28% | 9.1천 |
|---|
| 2026.02.24 | ₩9,206 | ₩9,313 | ₩8,750 | ₩8,898 | -3.35% | 3.2만 |
|---|
| 2026.02.23 | ₩9,514 | ₩9,621 | ₩8,724 | ₩8,724 | -8.31% | 1.3만 |
|---|
| 2026.02.20 | ₩9,085 | ₩9,715 | ₩8,992 | ₩9,380 | +3.24% | 13.4만 |
|---|
| 2026.02.19 | ₩8,938 | ₩9,506 | ₩8,764 | ₩8,978 | +0.45% | 8.8만 |
|---|
| 2026.02.18 | ₩9,059 | ₩9,447 | ₩8,764 | ₩8,764 | -3.25% | 6.1만 |
|---|
| 2026.02.17 | ₩9,152 | ₩9,367 | ₩8,764 | ₩8,764 | -4.25% | 2.2만 |
|---|
| 2026.02.13 | ₩9,313 | ₩9,662 | ₩9,206 | ₩9,260 | -0.58% | 1.9만 |
|---|
| 2026.02.12 | ₩9,126 | ₩9,461 | ₩9,126 | ₩9,179 | +0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩9,715 | ₩9,715 | ₩9,407 | ₩9,407 | -3.17% | 4.4천 |
|---|
| 2026.02.10 | ₩9,930 | ₩9,943 | ₩9,434 | ₩9,769 | -1.62% | 4.2만 |
|---|
| 2026.02.09 | ₩9,420 | ₩10,117 | ₩9,420 | ₩9,863 | +4.69% | 5.7만 |
|---|
| 2026.02.06 | ₩9,172 | ₩9,715 | ₩8,908 | ₩9,260 | +0.95% | 9.5만 |
|---|
| 2026.02.05 | ₩9,193 | ₩9,541 | ₩8,961 | ₩9,394 | +2.19% | 4.5만 |
|---|
| 2026.02.04 | ₩9,595 | ₩9,608 | ₩9,246 | ₩9,407 | -1.96% | 1.5만 |
|---|
| 2026.02.03 | ₩9,568 | ₩9,621 | ₩9,313 | ₩9,434 | -1.40% | 2.6만 |
|---|
| 2026.02.02 | ₩10,023 | ₩10,117 | ₩9,273 | ₩9,501 | -5.21% | 18.3만 |
|---|
| 2026.01.30 | ₩9,916 | ₩10,184 | ₩9,749 | ₩10,064 | +1.49% | 8.9만 |
|---|
| 2026.01.29 | ₩9,916 | ₩10,050 | ₩9,668 | ₩9,816 | -1.01% | 1.7만 |
|---|
| 2026.01.28 | ₩9,916 | ₩9,916 | ₩9,662 | ₩9,903 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩9,782 | ₩9,916 | ₩9,286 | ₩9,849 | +0.68% | 4.5만 |
|---|
| 2026.01.26 | ₩9,769 | ₩9,782 | ₩9,394 | ₩9,541 | -2.33% | 5.1천 |
|---|
| 2026.01.23 | ₩9,380 | ₩9,809 | ₩9,112 | ₩9,675 | +3.14% | 4.9만 |
|---|
| 2026.01.22 | ₩9,394 | ₩9,916 | ₩8,764 | ₩9,474 | +0.86% | 2만 |
|---|
| 2026.01.21 | ₩8,295 | ₩9,648 | ₩8,295 | ₩9,514 | +14.70% | 5.7만 |
|---|
| 2026.01.20 | ₩8,844 | ₩8,844 | ₩8,054 | ₩8,442 | -4.55% | 9.3만 |
|---|
| 2026.01.16 | ₩8,951 | ₩9,099 | ₩8,724 | ₩8,750 | -2.25% | 7.8천 |
|---|
| 2026.01.15 | ₩9,152 | ₩9,152 | ₩8,815 | ₩8,817 | -3.66% | 1.2만 |
|---|
| 2026.01.14 | ₩9,134 | ₩9,412 | ₩8,992 | ₩9,152 | +0.21% | 1.3만 |
|---|
| 2026.01.13 | ₩9,139 | ₩9,394 | ₩9,072 | ₩9,072 | -0.73% | 4.3천 |
|---|
| 2026.01.12 | ₩9,193 | ₩9,407 | ₩9,112 | ₩9,246 | +0.58% | 4.1천 |
|---|
| 2026.01.09 | ₩9,260 | ₩9,474 | ₩9,179 | ₩9,300 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩9,072 | ₩9,327 | ₩8,898 | ₩9,179 | +1.18% | 6.7천 |
|---|
| 2026.01.07 | ₩8,992 | ₩9,105 | ₩8,860 | ₩9,072 | +0.89% | 5.3천 |
|---|
| 2026.01.06 | ₩8,603 | ₩8,904 | ₩8,469 | ₩8,871 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩9,045 | ₩9,206 | ₩8,590 | ₩8,590 | -5.04% | 1.1만 |
|---|
| 2026.01.02 | ₩9,420 | ₩9,420 | ₩8,677 | ₩9,059 | -3.84% | 1.9만 |
|---|
| 2025.12.31 | ₩9,568 | ₩9,568 | ₩9,059 | ₩9,246 | -3.36% | 4.9만 |
|---|
| 2025.12.30 | ₩8,871 | ₩9,648 | ₩8,750 | ₩9,528 | +7.40% | 10.9만 |
|---|
| 2025.12.29 | ₩7,705 | ₩9,045 | ₩7,638 | ₩8,590 | +11.48% | 35.3만 |
|---|
| 2025.12.26 | ₩7,772 | ₩7,879 | ₩7,705 | ₩7,772 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩7,832 | ₩8,255 | ₩7,719 | ₩7,839 | +0.09% | 7.8만 |
|---|
| 2025.12.23 | ₩8,000 | ₩8,027 | ₩7,719 | ₩7,906 | -1.17% | 5.9만 |
|---|
| 2025.12.22 | ₩8,241 | ₩8,322 | ₩7,839 | ₩8,013 | -2.76% | 6.9만 |
|---|
| 2025.12.19 | ₩8,322 | ₩8,409 | ₩8,241 | ₩8,281 | -0.48% | 2.6만 |
|---|
| 2025.12.18 | ₩8,324 | ₩8,536 | ₩8,295 | ₩8,295 | -0.35% | 3.7만 |
|---|
| 2025.12.17 | ₩8,330 | ₩8,603 | ₩8,268 | ₩8,362 | +0.39% | 4.4만 |
|---|
| 2025.12.16 | ₩8,308 | ₩8,657 | ₩8,308 | ₩8,375 | +0.81% | 5.2만 |
|---|
| 2025.12.15 | ₩8,724 | ₩8,951 | ₩8,188 | ₩8,268 | -5.22% | 8.1만 |
|---|
| 2025.12.12 | ₩8,523 | ₩8,777 | ₩8,523 | ₩8,710 | +2.20% | 9.8만 |
|---|
| 2025.12.11 | ₩8,858 | ₩8,858 | ₩8,536 | ₩8,670 | -2.12% | 4.4만 |
|---|
| 2025.12.10 | ₩8,777 | ₩8,925 | ₩8,482 | ₩8,616 | -1.83% | 3.5만 |
|---|
| 2025.12.09 | ₩8,777 | ₩9,219 | ₩8,590 | ₩8,858 | +0.92% | 16.8만 |
|---|
| 2025.12.08 | ₩8,590 | ₩8,788 | ₩8,456 | ₩8,764 | +2.03% | 4.3만 |
|---|
| 2025.12.05 | ₩9,112 | ₩9,112 | ₩8,630 | ₩8,670 | -4.85% | 4.7만 |
|---|
| 2025.12.04 | ₩8,978 | ₩9,474 | ₩8,831 | ₩9,085 | +1.19% | 7.2만 |
|---|
| 2025.12.03 | ₩8,375 | ₩9,132 | ₩8,375 | ₩8,884 | +6.08% | 4.5만 |
|---|
| 2025.12.02 | ₩9,166 | ₩9,166 | ₩8,295 | ₩8,322 | -9.21% | 11.2만 |
|---|
| 2025.12.01 | ₩9,474 | ₩9,662 | ₩8,958 | ₩8,978 | -5.23% | 11.3만 |
|---|
| 2025.11.28 | ₩9,635 | ₩9,648 | ₩9,246 | ₩9,246 | -4.03% | 1.3만 |
|---|
| 2025.11.26 | ₩9,581 | ₩9,581 | ₩9,246 | ₩9,260 | -3.36% | 3.9만 |
|---|
| 2025.11.25 | ₩9,621 | ₩9,930 | ₩9,411 | ₩9,715 | +0.97% | 7.8만 |
|---|
| 2025.11.24 | ₩10,062 | ₩10,062 | ₩9,246 | ₩9,260 | -7.98% | 7.1만 |
|---|
| 2025.11.21 | ₩9,608 | ₩10,157 | ₩9,293 | ₩9,528 | -0.84% | 6.2만 |
|---|
| 2025.11.20 | ₩10,184 | ₩10,305 | ₩9,554 | ₩9,581 | -5.92% | 2.8만 |
|---|
| 2025.11.19 | ₩10,198 | ₩10,573 | ₩9,755 | ₩9,822 | -3.68% | 4.5만 |
|---|
| 2025.11.18 | ₩10,345 | ₩10,559 | ₩10,050 | ₩10,224 | -1.17% | 6.9만 |
|---|
| 2025.11.17 | ₩10,948 | ₩11,055 | ₩10,117 | ₩10,318 | -5.75% | 5.9만 |
|---|
| 2025.11.14 | ₩11,149 | ₩11,149 | ₩10,767 | ₩10,941 | -1.86% | 3.5만 |
|---|
| 2025.11.13 | ₩11,430 | ₩11,658 | ₩10,709 | ₩11,162 | -2.34% | 2.6만 |
|---|
| 2025.11.12 | ₩11,082 | ₩11,524 | ₩10,814 | ₩11,457 | +3.39% | 3.1만 |
|---|
| 2025.11.11 | ₩11,109 | ₩11,846 | ₩11,109 | ₩11,538 | +3.86% | 3.3만 |
|---|
| 2025.11.10 | ₩11,028 | ₩11,189 | ₩10,909 | ₩10,988 | -0.36% | 8.3천 |
|---|
| 2025.11.07 | ₩11,237 | ₩11,237 | ₩10,827 | ₩11,109 | -1.14% | 1.8만 |
|---|
| 2025.11.06 | ₩10,948 | ₩11,243 | ₩10,821 | ₩11,243 | +2.69% | 2.4만 |
|---|
| 2025.11.05 | ₩10,988 | ₩11,095 | ₩10,868 | ₩11,015 | +0.24% | 1만 |
|---|
| 2025.11.04 | ₩11,337 | ₩11,417 | ₩10,921 | ₩11,042 | -2.60% | 1.5만 |
|---|
| 2025.11.03 | ₩11,725 | ₩11,725 | ₩10,814 | ₩11,256 | -4.00% | 3.4만 |
|---|
| 2025.10.31 | ₩11,256 | ₩11,672 | ₩11,178 | ₩11,672 | +3.69% | 1.3만 |
|---|
| 2025.10.30 | ₩11,698 | ₩11,993 | ₩11,122 | ₩11,256 | -3.78% | 4.3만 |
|---|
| 2025.10.29 | ₩11,497 | ₩12,194 | ₩11,323 | ₩11,779 | +2.45% | 6.3만 |
|---|
| 2025.10.28 | ₩11,149 | ₩11,658 | ₩10,837 | ₩11,658 | +4.57% | 8.2만 |
|---|
| 2025.10.27 | ₩10,935 | ₩11,389 | ₩10,801 | ₩11,189 | +2.33% | 46.5만 |
|---|
| 2025.10.24 | ₩10,452 | ₩11,069 | ₩10,144 | ₩10,720 | +2.56% | 36.2만 |
|---|
| 2025.10.23 | ₩9,943 | ₩9,956 | ₩9,702 | ₩9,903 | -0.40% | 1.3만 |
|---|
| 2025.10.22 | ₩10,077 | ₩10,077 | ₩9,702 | ₩9,769 | -3.06% | 5.7만 |
|---|
| 2025.10.21 | ₩10,117 | ₩10,157 | ₩9,976 | ₩10,023 | -0.93% | 2.4만 |
|---|
| 2025.10.20 | ₩10,131 | ₩10,224 | ₩10,077 | ₩10,157 | +0.26% | 1만 |
|---|
| 2025.10.17 | ₩10,224 | ₩10,626 | ₩9,997 | ₩10,104 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩10,372 | ₩10,447 | ₩9,983 | ₩10,171 | -1.94% | 3.2만 |
|---|
| 2025.10.15 | ₩10,218 | ₩10,318 | ₩10,117 | ₩10,224 | +0.07% | 1.4만 |
|---|
| 2025.10.14 | ₩10,198 | ₩10,425 | ₩10,131 | ₩10,238 | +0.39% | 1.4만 |
|---|
| 2025.10.13 | ₩10,667 | ₩10,667 | ₩10,010 | ₩10,305 | -3.39% | 2.9만 |
|---|
| 2025.10.10 | ₩10,908 | ₩11,137 | ₩10,486 | ₩10,667 | -2.21% | 3.8만 |
|---|