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 | ₩5,592 | ₩5,780 | ₩5,230 | ₩5,686 | +1.68% | 8.1천 |
| 2026.10.08 | ₩6,008 | ₩6,008 | ₩5,364 | ₩5,713 | -4.91% | 3만 |
| 2026.10.07 | ₩6,169 | ₩6,183 | ₩6,169 | ₩6,183 | +0.22% | 2.2천 |
| 2026.10.06 | ₩6,303 | ₩6,330 | ₩6,169 | ₩6,169 | -2.13% | 1.4만 |
| 2026.10.05 | ₩6,172 | ₩6,343 | ₩6,172 | ₩6,303 | +2.13% | 8.5천 |
| 2026.10.02 | ₩6,283 | ₩6,283 | ₩6,111 | ₩6,169 | -1.81% | 7.8천 |
| 2026.10.01 | ₩6,169 | ₩6,263 | ₩6,142 | ₩6,142 | -0.43% | 1.2만 |
| 2026.09.30 | ₩6,142 | ₩6,209 | ₩6,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,142 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩6,183 | ₩6,189 | ₩6,129 | ₩6,142 | -0.65% | 7.3천 |
|---|
| 2026.09.28 | ₩6,498 | ₩6,498 | ₩6,223 | ₩6,223 | -4.23% | 2.2천 |
|---|
| 2026.09.25 | ₩6,303 | ₩6,451 | ₩6,303 | ₩6,330 | +0.43% | 1.8만 |
|---|
| 2026.09.24 | ₩6,464 | ₩6,464 | ₩6,236 | ₩6,250 | -3.32% | 3.7천 |
|---|
| 2026.09.23 | ₩6,638 | ₩6,672 | ₩6,451 | ₩6,491 | -2.22% | 1.5천 |
|---|
| 2026.09.22 | ₩6,390 | ₩6,732 | ₩6,390 | ₩6,504 | +1.78% | 8.5천 |
|---|
| 2026.09.21 | ₩6,437 | ₩6,840 | ₩6,437 | ₩6,451 | +0.21% | 2.4만 |
|---|
| 2026.09.18 | ₩6,947 | ₩7,027 | ₩6,223 | ₩6,558 | -5.60% | 7.7만 |
|---|
| 2026.09.17 | ₩6,987 | ₩7,081 | ₩6,692 | ₩6,732 | -3.65% | 2.3만 |
|---|
| 2026.09.16 | ₩6,940 | ₩6,947 | ₩6,545 | ₩6,612 | -4.73% | 2만 |
|---|
| 2026.09.15 | ₩6,692 | ₩6,960 | ₩6,386 | ₩6,598 | -1.40% | 1.4만 |
|---|
| 2026.09.14 | ₩7,001 | ₩7,229 | ₩6,699 | ₩6,706 | -4.21% | 1.5만 |
|---|
| 2026.09.11 | ₩6,813 | ₩6,893 | ₩6,605 | ₩6,813 | 0.00% | 8천 |
|---|
| 2026.09.10 | ₩6,732 | ₩7,108 | ₩6,612 | ₩6,712 | -0.30% | 2.2만 |
|---|
| 2026.09.09 | ₩6,598 | ₩6,974 | ₩6,524 | ₩6,719 | +1.83% | 2.1만 |
|---|
| 2026.09.08 | ₩6,679 | ₩7,088 | ₩6,558 | ₩6,773 | +1.41% | 2.8만 |
|---|
| 2026.09.04 | ₩6,524 | ₩6,665 | ₩6,343 | ₩6,504 | -0.31% | 1.6만 |
|---|
| 2026.09.03 | ₩6,558 | ₩6,625 | ₩6,451 | ₩6,551 | -0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩6,920 | ₩6,920 | ₩6,612 | ₩6,652 | -3.88% | 6.2천 |
|---|
| 2026.09.01 | ₩6,920 | ₩6,920 | ₩6,659 | ₩6,732 | -2.71% | 1.3만 |
|---|
| 2026.08.31 | ₩7,349 | ₩7,430 | ₩6,612 | ₩6,840 | -6.93% | 2.5만 |
|---|
| 2026.08.28 | ₩7,175 | ₩7,175 | ₩7,135 | ₩7,162 | -0.19% | 4.6천 |
|---|
| 2026.08.27 | ₩7,282 | ₩7,376 | ₩7,148 | ₩7,148 | -1.84% | 1.7만 |
|---|
| 2026.08.26 | ₩7,589 | ₩7,589 | ₩7,195 | ₩7,282 | -4.05% | 9.9천 |
|---|
| 2026.08.25 | ₩7,537 | ₩7,537 | ₩7,296 | ₩7,443 | -1.25% | 1.7만 |
|---|
| 2026.08.24 | ₩7,618 | ₩7,644 | ₩7,443 | ₩7,537 | -1.06% | 1.4만 |
|---|
| 2026.08.21 | ₩8,167 | ₩8,322 | ₩7,390 | ₩7,390 | -9.52% | 2만 |
|---|
| 2026.08.20 | ₩7,711 | ₩7,711 | ₩7,524 | ₩7,524 | -2.43% | 3.5천 |
|---|
| 2026.08.19 | ₩8,047 | ₩8,047 | ₩7,396 | ₩7,631 | -5.17% | 1.7천 |
|---|
| 2026.08.18 | ₩7,322 | ₩7,698 | ₩7,322 | ₩7,618 | +4.03% | 7.3천 |
|---|
| 2026.08.17 | ₩7,899 | ₩8,067 | ₩7,483 | ₩7,483 | -5.26% | 1.2만 |
|---|
| 2026.08.14 | ₩7,778 | ₩7,845 | ₩7,778 | ₩7,832 | +0.69% | 3.3천 |
|---|
| 2026.08.13 | ₩8,100 | ₩8,100 | ₩7,604 | ₩7,872 | -2.81% | 4.9천 |
|---|
| 2026.08.12 | ₩7,416 | ₩8,033 | ₩7,416 | ₩8,033 | +8.32% | 9.3천 |
|---|
| 2026.08.11 | ₩7,913 | ₩7,913 | ₩7,416 | ₩7,524 | -4.92% | 3.1천 |
|---|
| 2026.08.10 | ₩7,336 | ₩7,671 | ₩7,336 | ₩7,671 | +4.57% | 7.3천 |
|---|
| 2026.08.07 | ₩7,510 | ₩7,765 | ₩7,135 | ₩7,631 | +1.61% | 3.2만 |
|---|
| 2026.08.06 | ₩7,671 | ₩7,671 | ₩7,135 | ₩7,550 | -1.57% | 2.2만 |
|---|
| 2026.08.05 | ₩7,711 | ₩7,765 | ₩7,415 | ₩7,711 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩7,631 | ₩7,792 | ₩7,631 | ₩7,658 | +0.35% | 7.2천 |
|---|
| 2026.08.03 | ₩7,430 | ₩7,685 | ₩7,416 | ₩7,564 | +1.81% | 3.8천 |
|---|
| 2026.07.31 | ₩7,497 | ₩7,524 | ₩7,410 | ₩7,430 | -0.89% | 8천 |
|---|
| 2026.07.30 | ₩7,510 | ₩7,939 | ₩7,475 | ₩7,926 | +5.54% | 4.7천 |
|---|
| 2026.07.29 | ₩7,564 | ₩7,953 | ₩7,376 | ₩7,470 | -1.24% | 2.5만 |
|---|
| 2026.07.28 | ₩7,550 | ₩7,725 | ₩7,510 | ₩7,725 | +2.31% | 3.6천 |
|---|
| 2026.07.27 | ₩7,604 | ₩7,710 | ₩7,483 | ₩7,510 | -1.23% | 1.2만 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,497 | ₩7,135 | ₩7,497 | +2.95% | 9.2천 |
|---|
| 2026.07.23 | ₩7,416 | ₩7,758 | ₩7,416 | ₩7,470 | +0.72% | 6.9천 |
|---|
| 2026.07.22 | ₩7,752 | ₩8,033 | ₩7,631 | ₩8,006 | +3.29% | 8.8천 |
|---|
| 2026.07.21 | ₩7,933 | ₩8,053 | ₩7,832 | ₩8,047 | +1.44% | 9.5천 |
|---|
| 2026.07.20 | ₩7,175 | ₩7,845 | ₩7,175 | ₩7,685 | +7.10% | 9.3천 |
|---|
| 2026.07.17 | ₩7,269 | ₩7,416 | ₩7,135 | ₩7,215 | -0.74% | 3만 |
|---|
| 2026.07.16 | ₩8,060 | ₩8,060 | ₩7,269 | ₩7,309 | -9.32% | 3.1만 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,060 | ₩8,060 | ₩8,060 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩8,355 | ₩8,355 | ₩7,913 | ₩8,073 | -3.37% | 3.8천 |
|---|
| 2026.07.13 | ₩7,819 | ₩8,449 | ₩7,819 | ₩8,194 | +4.80% | 1.3만 |
|---|
| 2026.07.10 | ₩8,060 | ₩8,154 | ₩7,644 | ₩7,926 | -1.66% | 3.6천 |
|---|
| 2026.07.09 | ₩7,966 | ₩8,127 | ₩7,524 | ₩7,913 | -0.67% | 1.6만 |
|---|
| 2026.07.08 | ₩7,666 | ₩7,946 | ₩7,666 | ₩7,946 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩7,988 | ₩8,141 | ₩7,872 | ₩8,141 | +1.91% | 6천 |
|---|
| 2026.07.06 | ₩7,731 | ₩8,047 | ₩7,731 | ₩8,047 | +4.08% | 4.9천 |
|---|
| 2026.07.02 | ₩7,942 | ₩7,942 | ₩7,457 | ₩7,819 | -1.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,819 | ₩8,006 | ₩7,658 | ₩7,738 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩8,167 | ₩8,167 | ₩7,913 | ₩7,913 | -3.12% | 8.2천 |
|---|
| 2026.06.29 | ₩8,248 | ₩8,248 | ₩7,913 | ₩8,141 | -1.30% | 8.2천 |
|---|
| 2026.06.26 | ₩7,959 | ₩8,134 | ₩7,778 | ₩8,073 | +1.43% | 1.7만 |
|---|
| 2026.06.25 | ₩7,819 | ₩8,167 | ₩7,711 | ₩7,966 | +1.89% | 1.4만 |
|---|
| 2026.06.24 | ₩7,765 | ₩8,047 | ₩7,711 | ₩8,047 | +3.63% | 8.2천 |
|---|
| 2026.06.23 | ₩7,913 | ₩8,221 | ₩7,859 | ₩8,060 | +1.86% | 9.2천 |
|---|
| 2026.06.22 | ₩7,845 | ₩8,033 | ₩7,678 | ₩8,033 | +2.39% | 8.2천 |
|---|
| 2026.06.18 | ₩7,564 | ₩8,208 | ₩7,564 | ₩8,047 | +6.38% | 3.4만 |
|---|
| 2026.06.17 | ₩7,309 | ₩7,644 | ₩7,309 | ₩7,631 | +4.40% | 7.4천 |
|---|
| 2026.06.16 | ₩7,282 | ₩7,671 | ₩7,269 | ₩7,309 | +0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩7,778 | ₩7,939 | ₩7,430 | ₩7,430 | -4.48% | 2.2만 |
|---|
| 2026.06.12 | ₩7,631 | ₩7,859 | ₩7,281 | ₩7,537 | -1.23% | 1.3만 |
|---|
| 2026.06.11 | ₩7,805 | ₩7,832 | ₩7,403 | ₩7,658 | -1.89% | 1.1만 |
|---|
| 2026.06.10 | ₩7,443 | ₩7,745 | ₩7,376 | ₩7,390 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩7,524 | ₩7,537 | ₩7,443 | ₩7,443 | -1.07% | 7.2천 |
|---|
| 2026.06.08 | ₩7,966 | ₩7,966 | ₩7,269 | ₩7,550 | -5.22% | 7.5천 |
|---|
| 2026.06.05 | ₩7,631 | ₩7,631 | ₩7,376 | ₩7,577 | -0.70% | 7.4천 |
|---|
| 2026.06.04 | ₩7,631 | ₩7,738 | ₩7,443 | ₩7,631 | 0.00% | 5.5천 |
|---|
| 2026.06.03 | ₩7,215 | ₩7,477 | ₩7,215 | ₩7,309 | +1.30% | 6.4천 |
|---|
| 2026.06.02 | ₩7,785 | ₩7,939 | ₩7,188 | ₩7,309 | -6.12% | 4.6만 |
|---|
| 2026.06.01 | ₩7,758 | ₩7,758 | ₩7,296 | ₩7,336 | -5.45% | 4.7만 |
|---|
| 2026.05.29 | ₩7,839 | ₩8,047 | ₩7,819 | ₩7,886 | +0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩8,047 | ₩8,060 | ₩7,799 | ₩7,946 | -1.25% | 1.5만 |
|---|
| 2026.05.27 | ₩7,081 | ₩8,087 | ₩7,081 | ₩7,953 | +12.31% | 2.2만 |
|---|
| 2026.05.26 | ₩7,363 | ₩7,805 | ₩7,363 | ₩7,805 | +6.01% | 2.2만 |
|---|
| 2026.05.22 | ₩7,403 | ₩7,644 | ₩7,376 | ₩7,457 | +0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩7,296 | ₩7,591 | ₩7,148 | ₩7,403 | +1.47% | 2.1만 |
|---|
| 2026.05.20 | ₩7,711 | ₩7,711 | ₩7,135 | ₩7,255 | -5.91% | 1만 |
|---|
| 2026.05.19 | ₩7,537 | ₩7,544 | ₩7,041 | ₩7,041 | -6.58% | 1.5만 |
|---|
| 2026.05.18 | ₩7,376 | ₩7,906 | ₩7,229 | ₩7,577 | +2.73% | 1.5만 |
|---|
| 2026.05.15 | ₩7,859 | ₩7,859 | ₩7,483 | ₩7,618 | -3.07% | 1.6만 |
|---|
| 2026.05.14 | ₩7,812 | ₩8,013 | ₩7,711 | ₩7,926 | +1.46% | 1.2만 |
|---|
| 2026.05.13 | ₩7,524 | ₩7,839 | ₩6,974 | ₩7,738 | +2.85% | 27.7만 |
|---|
| 2026.05.12 | ₩7,416 | ₩7,725 | ₩7,416 | ₩7,671 | +3.44% | 1.1만 |
|---|
| 2026.05.11 | ₩7,027 | ₩7,537 | ₩6,840 | ₩7,524 | +7.06% | 6.8만 |
|---|
| 2026.05.08 | ₩7,618 | ₩7,913 | ₩7,081 | ₩7,094 | -6.87% | 7.5만 |
|---|
| 2026.05.07 | ₩8,114 | ₩8,194 | ₩7,550 | ₩7,926 | -2.31% | 10만 |
|---|
| 2026.05.06 | ₩7,966 | ₩8,154 | ₩7,953 | ₩8,154 | +2.36% | 1.7만 |
|---|
| 2026.05.05 | ₩7,658 | ₩7,953 | ₩7,416 | ₩7,819 | +2.10% | 3.4만 |
|---|
| 2026.05.04 | ₩7,591 | ₩7,778 | ₩7,369 | ₩7,664 | +0.97% | 5.3만 |
|---|
| 2026.05.01 | ₩8,006 | ₩8,335 | ₩7,577 | ₩7,591 | -5.19% | 11만 |
|---|
| 2026.04.30 | ₩7,953 | ₩8,194 | ₩7,886 | ₩8,073 | +1.52% | 2.3만 |
|---|
| 2026.04.29 | ₩7,495 | ₩8,033 | ₩7,416 | ₩7,953 | +6.10% | 2.6만 |
|---|
| 2026.04.28 | ₩7,778 | ₩7,892 | ₩7,403 | ₩7,711 | -0.86% | 4.4만 |
|---|
| 2026.04.27 | ₩7,752 | ₩7,926 | ₩7,483 | ₩7,819 | +0.87% | 7.1만 |
|---|
| 2026.04.24 | ₩7,845 | ₩8,288 | ₩7,403 | ₩7,658 | -2.39% | 23.9만 |
|---|
| 2026.04.23 | ₩7,926 | ₩8,047 | ₩7,805 | ₩7,859 | -0.85% | 3.5만 |
|---|
| 2026.04.22 | ₩7,872 | ₩8,275 | ₩7,658 | ₩8,060 | +2.39% | 5.2만 |
|---|
| 2026.04.21 | ₩7,913 | ₩7,953 | ₩7,631 | ₩7,792 | -1.53% | 3.1만 |
|---|
| 2026.04.20 | ₩7,819 | ₩8,114 | ₩7,644 | ₩8,047 | +2.92% | 4만 |
|---|
| 2026.04.17 | ₩7,752 | ₩8,114 | ₩7,550 | ₩7,913 | +2.08% | 6.7만 |
|---|
| 2026.04.16 | ₩7,510 | ₩7,886 | ₩7,407 | ₩7,752 | +3.21% | 6.2만 |
|---|
| 2026.04.15 | ₩7,403 | ₩8,248 | ₩7,403 | ₩7,577 | +2.36% | 20.8만 |
|---|
| 2026.04.14 | ₩7,564 | ₩8,047 | ₩7,322 | ₩7,685 | +1.60% | 58.6만 |
|---|
| 2026.04.13 | ₩7,430 | ₩8,905 | ₩7,001 | ₩8,114 | +9.21% | 1866.5만 |
|---|
| 2026.04.10 | ₩6,437 | ₩6,574 | ₩6,437 | ₩6,574 | +2.12% | 4.7천 |
|---|
| 2026.04.09 | ₩6,048 | ₩6,571 | ₩6,048 | ₩6,370 | +5.32% | 1.8만 |
|---|
| 2026.04.08 | ₩6,571 | ₩6,612 | ₩6,008 | ₩6,129 | -6.73% | 2만 |
|---|
| 2026.04.07 | ₩6,129 | ₩6,411 | ₩6,129 | ₩6,370 | +3.94% | 8.6천 |
|---|
| 2026.04.06 | ₩6,625 | ₩6,625 | ₩6,102 | ₩6,102 | -7.89% | 1.3만 |
|---|
| 2026.04.02 | ₩6,571 | ₩6,840 | ₩6,571 | ₩6,665 | +1.43% | 1.5만 |
|---|
| 2026.04.01 | ₩6,636 | ₩6,893 | ₩6,600 | ₩6,773 | +2.06% | 3.5만 |
|---|
| 2026.03.31 | ₩6,330 | ₩6,706 | ₩5,916 | ₩6,706 | +5.93% | 4.9만 |
|---|
| 2026.03.30 | ₩6,115 | ₩6,759 | ₩5,901 | ₩6,706 | +9.65% | 9.5만 |
|---|
| 2026.03.27 | ₩6,840 | ₩7,081 | ₩5,284 | ₩6,706 | -1.96% | 17만 |
|---|
| 2026.03.26 | ₩7,242 | ₩7,296 | ₩7,235 | ₩7,242 | 0.00% | 3.8천 |
|---|
| 2026.03.25 | ₩7,430 | ₩7,711 | ₩7,416 | ₩7,457 | +0.36% | 1.6만 |
|---|
| 2026.03.24 | ₩7,255 | ₩7,510 | ₩7,255 | ₩7,255 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩7,618 | ₩7,939 | ₩7,550 | ₩7,550 | -0.88% | 1.3만 |
|---|
| 2026.03.20 | ₩7,933 | ₩7,933 | ₩7,349 | ₩7,631 | -3.80% | 5.6만 |
|---|
| 2026.03.19 | ₩7,752 | ₩8,060 | ₩7,175 | ₩7,631 | -1.56% | 5.3만 |
|---|
| 2026.03.18 | ₩8,047 | ₩8,610 | ₩7,725 | ₩7,812 | -2.92% | 2.4만 |
|---|
| 2026.03.17 | ₩8,449 | ₩8,724 | ₩8,073 | ₩8,073 | -4.44% | 9.6천 |
|---|
| 2026.03.16 | ₩8,375 | ₩8,597 | ₩8,127 | ₩8,315 | -0.72% | 3만 |
|---|
| 2026.03.13 | ₩8,060 | ₩8,724 | ₩7,886 | ₩7,926 | -1.66% | 6.1만 |
|---|
| 2026.03.12 | ₩8,060 | ₩8,429 | ₩7,845 | ₩8,047 | -0.17% | 6.8만 |
|---|
| 2026.03.11 | ₩8,395 | ₩8,704 | ₩8,039 | ₩8,060 | -3.99% | 4.3만 |
|---|
| 2026.03.10 | ₩7,993 | ₩8,362 | ₩7,993 | ₩8,141 | +1.85% | 5만 |
|---|
| 2026.03.09 | ₩7,839 | ₩8,130 | ₩7,808 | ₩7,939 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩8,060 | ₩8,060 | ₩7,832 | ₩7,832 | -2.83% | 5.2천 |
|---|
| 2026.03.05 | ₩8,315 | ₩8,449 | ₩8,100 | ₩8,100 | -2.58% | 9.4천 |
|---|
| 2026.03.04 | ₩8,301 | ₩8,583 | ₩8,224 | ₩8,248 | -0.65% | 1.9만 |
|---|
| 2026.03.03 | ₩8,791 | ₩8,791 | ₩8,154 | ₩8,194 | -6.79% | 1.9만 |
|---|
| 2026.03.02 | ₩8,865 | ₩9,012 | ₩8,543 | ₩8,543 | -3.63% | 6.3천 |
|---|
| 2026.02.27 | ₩9,187 | ₩9,374 | ₩9,012 | ₩9,012 | -1.90% | 9.8천 |
|---|
| 2026.02.26 | ₩9,213 | ₩9,254 | ₩9,052 | ₩9,160 | -0.58% | 9.1천 |
|---|
| 2026.02.25 | ₩8,811 | ₩9,255 | ₩8,811 | ₩9,012 | +2.28% | 9.1천 |
|---|
| 2026.02.24 | ₩9,213 | ₩9,321 | ₩8,757 | ₩8,905 | -3.35% | 3.2만 |
|---|
| 2026.02.23 | ₩9,522 | ₩9,629 | ₩8,731 | ₩8,731 | -8.31% | 1.3만 |
|---|
| 2026.02.20 | ₩9,093 | ₩9,723 | ₩8,999 | ₩9,388 | +3.24% | 13.4만 |
|---|
| 2026.02.19 | ₩8,945 | ₩9,514 | ₩8,771 | ₩8,985 | +0.45% | 8.8만 |
|---|
| 2026.02.18 | ₩9,066 | ₩9,455 | ₩8,771 | ₩8,771 | -3.25% | 6.1만 |
|---|
| 2026.02.17 | ₩9,160 | ₩9,374 | ₩8,771 | ₩8,771 | -4.25% | 2.2만 |
|---|
| 2026.02.13 | ₩9,321 | ₩9,669 | ₩9,213 | ₩9,267 | -0.58% | 1.9만 |
|---|
| 2026.02.12 | ₩9,133 | ₩9,468 | ₩9,133 | ₩9,187 | +0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩9,723 | ₩9,723 | ₩9,415 | ₩9,415 | -3.17% | 4.4천 |
|---|
| 2026.02.10 | ₩9,938 | ₩9,951 | ₩9,441 | ₩9,777 | -1.62% | 4.2만 |
|---|
| 2026.02.09 | ₩9,428 | ₩10,125 | ₩9,428 | ₩9,871 | +4.69% | 5.7만 |
|---|
| 2026.02.06 | ₩9,180 | ₩9,723 | ₩8,916 | ₩9,267 | +0.95% | 9.5만 |
|---|
| 2026.02.05 | ₩9,200 | ₩9,549 | ₩8,968 | ₩9,401 | +2.19% | 4.5만 |
|---|
| 2026.02.04 | ₩9,602 | ₩9,616 | ₩9,254 | ₩9,415 | -1.96% | 1.5만 |
|---|
| 2026.02.03 | ₩9,576 | ₩9,629 | ₩9,321 | ₩9,441 | -1.40% | 2.6만 |
|---|
| 2026.02.02 | ₩10,032 | ₩10,125 | ₩9,280 | ₩9,508 | -5.21% | 18.3만 |
|---|
| 2026.01.30 | ₩9,924 | ₩10,192 | ₩9,757 | ₩10,072 | +1.49% | 8.9만 |
|---|
| 2026.01.29 | ₩9,924 | ₩10,058 | ₩9,676 | ₩9,824 | -1.01% | 1.7만 |
|---|
| 2026.01.28 | ₩9,924 | ₩9,924 | ₩9,669 | ₩9,911 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩9,790 | ₩9,924 | ₩9,294 | ₩9,857 | +0.68% | 4.5만 |
|---|
| 2026.01.26 | ₩9,777 | ₩9,790 | ₩9,401 | ₩9,549 | -2.33% | 5.1천 |
|---|
| 2026.01.23 | ₩9,388 | ₩9,817 | ₩9,120 | ₩9,683 | +3.14% | 4.9만 |
|---|
| 2026.01.22 | ₩9,401 | ₩9,924 | ₩8,771 | ₩9,482 | +0.86% | 2만 |
|---|
| 2026.01.21 | ₩8,301 | ₩9,656 | ₩8,301 | ₩9,522 | +14.70% | 5.7만 |
|---|
| 2026.01.20 | ₩8,851 | ₩8,851 | ₩8,060 | ₩8,449 | -4.55% | 9.3만 |
|---|
| 2026.01.16 | ₩8,959 | ₩9,106 | ₩8,731 | ₩8,757 | -2.25% | 7.8천 |
|---|
| 2026.01.15 | ₩9,160 | ₩9,160 | ₩8,822 | ₩8,825 | -3.66% | 1.2만 |
|---|
| 2026.01.14 | ₩9,141 | ₩9,420 | ₩8,999 | ₩9,160 | +0.21% | 1.3만 |
|---|
| 2026.01.13 | ₩9,146 | ₩9,401 | ₩9,079 | ₩9,079 | -0.73% | 4.3천 |
|---|
| 2026.01.12 | ₩9,200 | ₩9,415 | ₩9,120 | ₩9,254 | +0.58% | 4.1천 |
|---|
| 2026.01.09 | ₩9,267 | ₩9,482 | ₩9,187 | ₩9,307 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩9,079 | ₩9,334 | ₩8,905 | ₩9,187 | +1.18% | 6.7천 |
|---|
| 2026.01.07 | ₩8,999 | ₩9,113 | ₩8,867 | ₩9,079 | +0.89% | 5.3천 |
|---|
| 2026.01.06 | ₩8,610 | ₩8,912 | ₩8,476 | ₩8,878 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩9,052 | ₩9,213 | ₩8,597 | ₩8,597 | -5.04% | 1.1만 |
|---|
| 2026.01.02 | ₩9,428 | ₩9,428 | ₩8,684 | ₩9,066 | -3.84% | 1.9만 |
|---|
| 2025.12.31 | ₩9,576 | ₩9,576 | ₩9,066 | ₩9,254 | -3.36% | 4.9만 |
|---|
| 2025.12.30 | ₩8,878 | ₩9,656 | ₩8,757 | ₩9,535 | +7.40% | 10.9만 |
|---|
| 2025.12.29 | ₩7,711 | ₩9,052 | ₩7,644 | ₩8,597 | +11.48% | 35.3만 |
|---|
| 2025.12.26 | ₩7,778 | ₩7,886 | ₩7,711 | ₩7,778 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩7,839 | ₩8,261 | ₩7,725 | ₩7,845 | +0.09% | 7.8만 |
|---|
| 2025.12.23 | ₩8,006 | ₩8,033 | ₩7,725 | ₩7,913 | -1.17% | 5.9만 |
|---|
| 2025.12.22 | ₩8,248 | ₩8,328 | ₩7,845 | ₩8,020 | -2.76% | 6.9만 |
|---|
| 2025.12.19 | ₩8,328 | ₩8,415 | ₩8,248 | ₩8,288 | -0.48% | 2.6만 |
|---|
| 2025.12.18 | ₩8,331 | ₩8,543 | ₩8,301 | ₩8,301 | -0.35% | 3.7만 |
|---|
| 2025.12.17 | ₩8,336 | ₩8,610 | ₩8,275 | ₩8,369 | +0.39% | 4.4만 |
|---|
| 2025.12.16 | ₩8,315 | ₩8,664 | ₩8,315 | ₩8,382 | +0.81% | 5.2만 |
|---|
| 2025.12.15 | ₩8,731 | ₩8,959 | ₩8,194 | ₩8,275 | -5.22% | 8.1만 |
|---|
| 2025.12.12 | ₩8,529 | ₩8,784 | ₩8,529 | ₩8,717 | +2.20% | 9.8만 |
|---|
| 2025.12.11 | ₩8,865 | ₩8,865 | ₩8,543 | ₩8,677 | -2.12% | 4.4만 |
|---|
| 2025.12.10 | ₩8,784 | ₩8,932 | ₩8,489 | ₩8,623 | -1.83% | 3.5만 |
|---|
| 2025.12.09 | ₩8,784 | ₩9,227 | ₩8,597 | ₩8,865 | +0.92% | 16.8만 |
|---|
| 2025.12.08 | ₩8,597 | ₩8,795 | ₩8,462 | ₩8,771 | +2.03% | 4.3만 |
|---|
| 2025.12.05 | ₩9,120 | ₩9,120 | ₩8,637 | ₩8,677 | -4.85% | 4.7만 |
|---|
| 2025.12.04 | ₩8,985 | ₩9,482 | ₩8,838 | ₩9,093 | +1.19% | 7.2만 |
|---|
| 2025.12.03 | ₩8,382 | ₩9,140 | ₩8,382 | ₩8,892 | +6.08% | 4.5만 |
|---|
| 2025.12.02 | ₩9,173 | ₩9,173 | ₩8,301 | ₩8,328 | -9.21% | 11.2만 |
|---|
| 2025.12.01 | ₩9,482 | ₩9,669 | ₩8,965 | ₩8,985 | -5.23% | 11.3만 |
|---|
| 2025.11.28 | ₩9,643 | ₩9,656 | ₩9,254 | ₩9,254 | -4.03% | 1.3만 |
|---|
| 2025.11.26 | ₩9,589 | ₩9,589 | ₩9,254 | ₩9,267 | -3.36% | 3.9만 |
|---|
| 2025.11.25 | ₩9,629 | ₩9,938 | ₩9,419 | ₩9,723 | +0.97% | 7.8만 |
|---|
| 2025.11.24 | ₩10,070 | ₩10,070 | ₩9,254 | ₩9,267 | -7.98% | 7.1만 |
|---|
| 2025.11.21 | ₩9,616 | ₩10,166 | ₩9,301 | ₩9,535 | -0.84% | 6.2만 |
|---|
| 2025.11.20 | ₩10,192 | ₩10,313 | ₩9,562 | ₩9,589 | -5.92% | 2.8만 |
|---|
| 2025.11.19 | ₩10,206 | ₩10,581 | ₩9,763 | ₩9,830 | -3.68% | 4.5만 |
|---|
| 2025.11.18 | ₩10,353 | ₩10,568 | ₩10,058 | ₩10,233 | -1.17% | 6.9만 |
|---|
| 2025.11.17 | ₩10,957 | ₩11,064 | ₩10,125 | ₩10,327 | -5.75% | 5.9만 |
|---|
| 2025.11.14 | ₩11,158 | ₩11,158 | ₩10,776 | ₩10,950 | -1.86% | 3.5만 |
|---|
| 2025.11.13 | ₩11,440 | ₩11,668 | ₩10,718 | ₩11,171 | -2.34% | 2.6만 |
|---|
| 2025.11.12 | ₩11,091 | ₩11,534 | ₩10,823 | ₩11,466 | +3.39% | 3.1만 |
|---|
| 2025.11.11 | ₩11,118 | ₩11,855 | ₩11,118 | ₩11,547 | +3.86% | 3.3만 |
|---|
| 2025.11.10 | ₩11,037 | ₩11,198 | ₩10,918 | ₩10,997 | -0.36% | 8.3천 |
|---|
| 2025.11.07 | ₩11,247 | ₩11,247 | ₩10,836 | ₩11,118 | -1.14% | 1.8만 |
|---|
| 2025.11.06 | ₩10,957 | ₩11,252 | ₩10,829 | ₩11,252 | +2.69% | 2.4만 |
|---|
| 2025.11.05 | ₩10,997 | ₩11,104 | ₩10,876 | ₩11,024 | +0.24% | 1만 |
|---|
| 2025.11.04 | ₩11,346 | ₩11,426 | ₩10,930 | ₩11,051 | -2.60% | 1.5만 |
|---|
| 2025.11.03 | ₩11,735 | ₩11,735 | ₩10,823 | ₩11,265 | -4.00% | 3.4만 |
|---|
| 2025.10.31 | ₩11,265 | ₩11,681 | ₩11,188 | ₩11,681 | +3.69% | 1.3만 |
|---|
| 2025.10.30 | ₩11,708 | ₩12,003 | ₩11,131 | ₩11,265 | -3.78% | 4.3만 |
|---|
| 2025.10.29 | ₩11,507 | ₩12,204 | ₩11,332 | ₩11,788 | +2.45% | 6.3만 |
|---|
| 2025.10.28 | ₩11,158 | ₩11,668 | ₩10,846 | ₩11,668 | +4.57% | 8.2만 |
|---|
| 2025.10.27 | ₩10,943 | ₩11,398 | ₩10,809 | ₩11,198 | +2.33% | 46.5만 |
|---|
| 2025.10.24 | ₩10,461 | ₩11,078 | ₩10,152 | ₩10,729 | +2.56% | 36.2만 |
|---|
| 2025.10.23 | ₩9,951 | ₩9,964 | ₩9,710 | ₩9,911 | -0.40% | 1.3만 |
|---|
| 2025.10.22 | ₩10,085 | ₩10,085 | ₩9,710 | ₩9,777 | -3.06% | 5.7만 |
|---|
| 2025.10.21 | ₩10,125 | ₩10,166 | ₩9,985 | ₩10,032 | -0.93% | 2.4만 |
|---|
| 2025.10.20 | ₩10,139 | ₩10,233 | ₩10,085 | ₩10,166 | +0.26% | 1만 |
|---|
| 2025.10.17 | ₩10,233 | ₩10,635 | ₩10,005 | ₩10,112 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩10,380 | ₩10,455 | ₩9,991 | ₩10,179 | -1.94% | 3.2만 |
|---|
| 2025.10.15 | ₩10,226 | ₩10,327 | ₩10,125 | ₩10,233 | +0.07% | 1.4만 |
|---|
| 2025.10.14 | ₩10,206 | ₩10,434 | ₩10,139 | ₩10,246 | +0.39% | 1.4만 |
|---|
| 2025.10.13 | ₩10,675 | ₩10,675 | ₩10,018 | ₩10,313 | -3.39% | 2.9만 |
|---|
| 2025.10.10 | ₩10,917 | ₩11,146 | ₩10,494 | ₩10,675 | -2.21% | 3.8만 |
|---|