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 | ₩6,182 | ₩6,169 | ₩6,182 | +0.22% | 2.2천 |
| 2026.10.06 | ₩6,303 | ₩6,329 | ₩6,169 | ₩6,169 | -2.13% | 1.4만 |
| 2026.10.05 | ₩6,171 | ₩6,343 | ₩6,171 | ₩6,303 | +2.13% | 8.5천 |
| 2026.10.02 | ₩6,282 | ₩6,282 | ₩6,111 | ₩6,169 | -1.81% | 7.8천 |
| 2026.10.01 | ₩6,169 | ₩6,262 | ₩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 | ₩6,182 | ₩6,189 | ₩6,128 | ₩6,142 | -0.65% | 7.3천 |
|---|
| 2026.09.28 | ₩6,497 | ₩6,497 | ₩6,222 | ₩6,222 | -4.23% | 2.2천 |
|---|
| 2026.09.25 | ₩6,303 | ₩6,450 | ₩6,303 | ₩6,329 | +0.43% | 1.8만 |
|---|
| 2026.09.24 | ₩6,464 | ₩6,464 | ₩6,236 | ₩6,249 | -3.32% | 3.7천 |
|---|
| 2026.09.23 | ₩6,638 | ₩6,671 | ₩6,450 | ₩6,490 | -2.22% | 1.5천 |
|---|
| 2026.09.22 | ₩6,390 | ₩6,732 | ₩6,390 | ₩6,504 | +1.78% | 8.5천 |
|---|
| 2026.09.21 | ₩6,437 | ₩6,839 | ₩6,437 | ₩6,450 | +0.21% | 2.4만 |
|---|
| 2026.09.18 | ₩6,946 | ₩7,027 | ₩6,222 | ₩6,557 | -5.60% | 7.7만 |
|---|
| 2026.09.17 | ₩6,987 | ₩7,080 | ₩6,691 | ₩6,732 | -3.65% | 2.3만 |
|---|
| 2026.09.16 | ₩6,940 | ₩6,946 | ₩6,544 | ₩6,611 | -4.73% | 2만 |
|---|
| 2026.09.15 | ₩6,691 | ₩6,960 | ₩6,386 | ₩6,598 | -1.40% | 1.4만 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,228 | ₩6,698 | ₩6,705 | -4.21% | 1.5만 |
|---|
| 2026.09.11 | ₩6,812 | ₩6,893 | ₩6,604 | ₩6,812 | 0.00% | 8천 |
|---|
| 2026.09.10 | ₩6,732 | ₩7,107 | ₩6,611 | ₩6,712 | -0.30% | 2.2만 |
|---|
| 2026.09.09 | ₩6,598 | ₩6,973 | ₩6,524 | ₩6,718 | +1.83% | 2.1만 |
|---|
| 2026.09.08 | ₩6,678 | ₩7,087 | ₩6,557 | ₩6,772 | +1.41% | 2.8만 |
|---|
| 2026.09.04 | ₩6,524 | ₩6,665 | ₩6,343 | ₩6,504 | -0.31% | 1.6만 |
|---|
| 2026.09.03 | ₩6,557 | ₩6,624 | ₩6,450 | ₩6,551 | -0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩6,919 | ₩6,919 | ₩6,611 | ₩6,651 | -3.88% | 6.2천 |
|---|
| 2026.09.01 | ₩6,919 | ₩6,919 | ₩6,658 | ₩6,732 | -2.71% | 1.3만 |
|---|
| 2026.08.31 | ₩7,349 | ₩7,429 | ₩6,611 | ₩6,839 | -6.93% | 2.5만 |
|---|
| 2026.08.28 | ₩7,174 | ₩7,174 | ₩7,134 | ₩7,161 | -0.19% | 4.6천 |
|---|
| 2026.08.27 | ₩7,282 | ₩7,375 | ₩7,147 | ₩7,147 | -1.84% | 1.7만 |
|---|
| 2026.08.26 | ₩7,589 | ₩7,589 | ₩7,194 | ₩7,282 | -4.05% | 9.9천 |
|---|
| 2026.08.25 | ₩7,536 | ₩7,536 | ₩7,295 | ₩7,442 | -1.25% | 1.7만 |
|---|
| 2026.08.24 | ₩7,617 | ₩7,644 | ₩7,442 | ₩7,536 | -1.06% | 1.4만 |
|---|
| 2026.08.21 | ₩8,167 | ₩8,321 | ₩7,389 | ₩7,389 | -9.52% | 2만 |
|---|
| 2026.08.20 | ₩7,711 | ₩7,711 | ₩7,523 | ₩7,523 | -2.43% | 3.5천 |
|---|
| 2026.08.19 | ₩8,046 | ₩8,046 | ₩7,396 | ₩7,630 | -5.17% | 1.7천 |
|---|
| 2026.08.18 | ₩7,322 | ₩7,697 | ₩7,322 | ₩7,617 | +4.03% | 7.3천 |
|---|
| 2026.08.17 | ₩7,898 | ₩8,066 | ₩7,483 | ₩7,483 | -5.26% | 1.2만 |
|---|
| 2026.08.14 | ₩7,778 | ₩7,845 | ₩7,778 | ₩7,831 | +0.69% | 3.3천 |
|---|
| 2026.08.13 | ₩8,100 | ₩8,100 | ₩7,603 | ₩7,872 | -2.81% | 4.9천 |
|---|
| 2026.08.12 | ₩7,416 | ₩8,032 | ₩7,416 | ₩8,032 | +8.32% | 9.3천 |
|---|
| 2026.08.11 | ₩7,912 | ₩7,912 | ₩7,416 | ₩7,523 | -4.92% | 3.1천 |
|---|
| 2026.08.10 | ₩7,335 | ₩7,670 | ₩7,335 | ₩7,670 | +4.57% | 7.3천 |
|---|
| 2026.08.07 | ₩7,509 | ₩7,764 | ₩7,134 | ₩7,630 | +1.61% | 3.2만 |
|---|
| 2026.08.06 | ₩7,670 | ₩7,670 | ₩7,134 | ₩7,550 | -1.57% | 2.2만 |
|---|
| 2026.08.05 | ₩7,711 | ₩7,764 | ₩7,414 | ₩7,711 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩7,630 | ₩7,791 | ₩7,630 | ₩7,657 | +0.35% | 7.2천 |
|---|
| 2026.08.03 | ₩7,429 | ₩7,684 | ₩7,416 | ₩7,563 | +1.81% | 3.8천 |
|---|
| 2026.07.31 | ₩7,496 | ₩7,523 | ₩7,409 | ₩7,429 | -0.89% | 8천 |
|---|
| 2026.07.30 | ₩7,509 | ₩7,939 | ₩7,475 | ₩7,925 | +5.54% | 4.7천 |
|---|
| 2026.07.29 | ₩7,563 | ₩7,952 | ₩7,375 | ₩7,469 | -1.24% | 2.5만 |
|---|
| 2026.07.28 | ₩7,550 | ₩7,724 | ₩7,509 | ₩7,724 | +2.31% | 3.6천 |
|---|
| 2026.07.27 | ₩7,603 | ₩7,709 | ₩7,483 | ₩7,509 | -1.23% | 1.2만 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,496 | ₩7,134 | ₩7,496 | +2.95% | 9.2천 |
|---|
| 2026.07.23 | ₩7,416 | ₩7,758 | ₩7,416 | ₩7,469 | +0.72% | 6.9천 |
|---|
| 2026.07.22 | ₩7,751 | ₩8,032 | ₩7,630 | ₩8,006 | +3.29% | 8.8천 |
|---|
| 2026.07.21 | ₩7,932 | ₩8,053 | ₩7,831 | ₩8,046 | +1.44% | 9.5천 |
|---|
| 2026.07.20 | ₩7,174 | ₩7,845 | ₩7,174 | ₩7,684 | +7.10% | 9.3천 |
|---|
| 2026.07.17 | ₩7,268 | ₩7,416 | ₩7,134 | ₩7,214 | -0.74% | 3만 |
|---|
| 2026.07.16 | ₩8,059 | ₩8,059 | ₩7,268 | ₩7,308 | -9.32% | 3.1만 |
|---|
| 2026.07.15 | ₩8,059 | ₩8,059 | ₩8,059 | ₩8,059 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩8,354 | ₩8,354 | ₩7,912 | ₩8,073 | -3.37% | 3.8천 |
|---|
| 2026.07.13 | ₩7,818 | ₩8,448 | ₩7,818 | ₩8,193 | +4.80% | 1.3만 |
|---|
| 2026.07.10 | ₩8,059 | ₩8,153 | ₩7,644 | ₩7,925 | -1.66% | 3.6천 |
|---|
| 2026.07.09 | ₩7,965 | ₩8,126 | ₩7,523 | ₩7,912 | -0.67% | 1.6만 |
|---|
| 2026.07.08 | ₩7,665 | ₩7,945 | ₩7,665 | ₩7,945 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩7,987 | ₩8,140 | ₩7,872 | ₩8,140 | +1.91% | 6천 |
|---|
| 2026.07.06 | ₩7,731 | ₩8,046 | ₩7,731 | ₩8,046 | +4.08% | 4.9천 |
|---|
| 2026.07.02 | ₩7,941 | ₩7,941 | ₩7,456 | ₩7,818 | -1.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,818 | ₩8,006 | ₩7,657 | ₩7,737 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩8,167 | ₩8,167 | ₩7,912 | ₩7,912 | -3.12% | 8.2천 |
|---|
| 2026.06.29 | ₩8,247 | ₩8,247 | ₩7,912 | ₩8,140 | -1.30% | 8.2천 |
|---|
| 2026.06.26 | ₩7,959 | ₩8,133 | ₩7,778 | ₩8,073 | +1.43% | 1.7만 |
|---|
| 2026.06.25 | ₩7,818 | ₩8,167 | ₩7,711 | ₩7,965 | +1.89% | 1.4만 |
|---|
| 2026.06.24 | ₩7,764 | ₩8,046 | ₩7,711 | ₩8,046 | +3.63% | 8.2천 |
|---|
| 2026.06.23 | ₩7,912 | ₩8,220 | ₩7,858 | ₩8,059 | +1.86% | 9.2천 |
|---|
| 2026.06.22 | ₩7,845 | ₩8,032 | ₩7,677 | ₩8,032 | +2.39% | 8.2천 |
|---|
| 2026.06.18 | ₩7,563 | ₩8,207 | ₩7,563 | ₩8,046 | +6.38% | 3.4만 |
|---|
| 2026.06.17 | ₩7,308 | ₩7,644 | ₩7,308 | ₩7,630 | +4.40% | 7.4천 |
|---|
| 2026.06.16 | ₩7,282 | ₩7,670 | ₩7,268 | ₩7,308 | +0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩7,778 | ₩7,939 | ₩7,429 | ₩7,429 | -4.48% | 2.2만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,858 | ₩7,280 | ₩7,536 | -1.23% | 1.3만 |
|---|
| 2026.06.11 | ₩7,805 | ₩7,831 | ₩7,402 | ₩7,657 | -1.89% | 1.1만 |
|---|
| 2026.06.10 | ₩7,442 | ₩7,744 | ₩7,375 | ₩7,389 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩7,523 | ₩7,536 | ₩7,442 | ₩7,442 | -1.07% | 7.2천 |
|---|
| 2026.06.08 | ₩7,965 | ₩7,965 | ₩7,268 | ₩7,550 | -5.22% | 7.5천 |
|---|
| 2026.06.05 | ₩7,630 | ₩7,630 | ₩7,375 | ₩7,577 | -0.70% | 7.4천 |
|---|
| 2026.06.04 | ₩7,630 | ₩7,737 | ₩7,442 | ₩7,630 | 0.00% | 5.5천 |
|---|
| 2026.06.03 | ₩7,214 | ₩7,476 | ₩7,214 | ₩7,308 | +1.30% | 6.4천 |
|---|
| 2026.06.02 | ₩7,784 | ₩7,939 | ₩7,188 | ₩7,308 | -6.12% | 4.6만 |
|---|
| 2026.06.01 | ₩7,758 | ₩7,758 | ₩7,295 | ₩7,335 | -5.45% | 4.7만 |
|---|
| 2026.05.29 | ₩7,838 | ₩8,046 | ₩7,818 | ₩7,885 | +0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩8,046 | ₩8,059 | ₩7,798 | ₩7,945 | -1.25% | 1.5만 |
|---|
| 2026.05.27 | ₩7,080 | ₩8,086 | ₩7,080 | ₩7,952 | +12.31% | 2.2만 |
|---|
| 2026.05.26 | ₩7,362 | ₩7,805 | ₩7,362 | ₩7,805 | +6.01% | 2.2만 |
|---|
| 2026.05.22 | ₩7,402 | ₩7,644 | ₩7,375 | ₩7,456 | +0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩7,295 | ₩7,590 | ₩7,147 | ₩7,402 | +1.47% | 2.1만 |
|---|
| 2026.05.20 | ₩7,711 | ₩7,711 | ₩7,134 | ₩7,255 | -5.91% | 1만 |
|---|
| 2026.05.19 | ₩7,536 | ₩7,543 | ₩7,040 | ₩7,040 | -6.58% | 1.5만 |
|---|
| 2026.05.18 | ₩7,375 | ₩7,905 | ₩7,228 | ₩7,577 | +2.73% | 1.5만 |
|---|
| 2026.05.15 | ₩7,858 | ₩7,858 | ₩7,483 | ₩7,617 | -3.07% | 1.6만 |
|---|
| 2026.05.14 | ₩7,811 | ₩8,012 | ₩7,711 | ₩7,925 | +1.46% | 1.2만 |
|---|
| 2026.05.13 | ₩7,523 | ₩7,838 | ₩6,973 | ₩7,737 | +2.85% | 27.7만 |
|---|
| 2026.05.12 | ₩7,416 | ₩7,724 | ₩7,416 | ₩7,670 | +3.44% | 1.1만 |
|---|
| 2026.05.11 | ₩7,027 | ₩7,536 | ₩6,839 | ₩7,523 | +7.06% | 6.8만 |
|---|
| 2026.05.08 | ₩7,617 | ₩7,912 | ₩7,080 | ₩7,094 | -6.87% | 7.5만 |
|---|
| 2026.05.07 | ₩8,113 | ₩8,193 | ₩7,550 | ₩7,925 | -2.31% | 10만 |
|---|
| 2026.05.06 | ₩7,965 | ₩8,153 | ₩7,952 | ₩8,153 | +2.36% | 1.7만 |
|---|
| 2026.05.05 | ₩7,657 | ₩7,952 | ₩7,416 | ₩7,818 | +2.10% | 3.4만 |
|---|
| 2026.05.04 | ₩7,590 | ₩7,778 | ₩7,369 | ₩7,664 | +0.97% | 5.3만 |
|---|
| 2026.05.01 | ₩8,006 | ₩8,334 | ₩7,577 | ₩7,590 | -5.19% | 11만 |
|---|
| 2026.04.30 | ₩7,952 | ₩8,193 | ₩7,885 | ₩8,073 | +1.52% | 2.3만 |
|---|
| 2026.04.29 | ₩7,495 | ₩8,032 | ₩7,416 | ₩7,952 | +6.10% | 2.6만 |
|---|
| 2026.04.28 | ₩7,778 | ₩7,892 | ₩7,402 | ₩7,711 | -0.86% | 4.4만 |
|---|
| 2026.04.27 | ₩7,751 | ₩7,925 | ₩7,483 | ₩7,818 | +0.87% | 7.1만 |
|---|
| 2026.04.24 | ₩7,845 | ₩8,287 | ₩7,402 | ₩7,657 | -2.39% | 23.9만 |
|---|
| 2026.04.23 | ₩7,925 | ₩8,046 | ₩7,805 | ₩7,858 | -0.85% | 3.5만 |
|---|
| 2026.04.22 | ₩7,872 | ₩8,274 | ₩7,657 | ₩8,059 | +2.39% | 5.2만 |
|---|
| 2026.04.21 | ₩7,912 | ₩7,952 | ₩7,630 | ₩7,791 | -1.53% | 3.1만 |
|---|
| 2026.04.20 | ₩7,818 | ₩8,113 | ₩7,644 | ₩8,046 | +2.92% | 4만 |
|---|
| 2026.04.17 | ₩7,751 | ₩8,113 | ₩7,550 | ₩7,912 | +2.08% | 6.7만 |
|---|
| 2026.04.16 | ₩7,509 | ₩7,885 | ₩7,406 | ₩7,751 | +3.21% | 6.2만 |
|---|
| 2026.04.15 | ₩7,402 | ₩8,247 | ₩7,402 | ₩7,577 | +2.36% | 20.8만 |
|---|
| 2026.04.14 | ₩7,563 | ₩8,046 | ₩7,322 | ₩7,684 | +1.60% | 58.6만 |
|---|
| 2026.04.13 | ₩7,429 | ₩8,904 | ₩7,000 | ₩8,113 | +9.21% | 1866.5만 |
|---|
| 2026.04.10 | ₩6,437 | ₩6,573 | ₩6,437 | ₩6,573 | +2.12% | 4.7천 |
|---|
| 2026.04.09 | ₩6,048 | ₩6,571 | ₩6,048 | ₩6,370 | +5.32% | 1.8만 |
|---|
| 2026.04.08 | ₩6,571 | ₩6,611 | ₩6,008 | ₩6,128 | -6.73% | 2만 |
|---|
| 2026.04.07 | ₩6,128 | ₩6,410 | ₩6,128 | ₩6,370 | +3.94% | 8.6천 |
|---|
| 2026.04.06 | ₩6,624 | ₩6,624 | ₩6,101 | ₩6,101 | -7.89% | 1.3만 |
|---|
| 2026.04.02 | ₩6,571 | ₩6,839 | ₩6,571 | ₩6,665 | +1.43% | 1.5만 |
|---|
| 2026.04.01 | ₩6,635 | ₩6,893 | ₩6,599 | ₩6,772 | +2.06% | 3.5만 |
|---|
| 2026.03.31 | ₩6,329 | ₩6,705 | ₩5,915 | ₩6,705 | +5.93% | 4.9만 |
|---|
| 2026.03.30 | ₩6,115 | ₩6,759 | ₩5,900 | ₩6,705 | +9.65% | 9.5만 |
|---|
| 2026.03.27 | ₩6,839 | ₩7,080 | ₩5,283 | ₩6,705 | -1.96% | 17만 |
|---|
| 2026.03.26 | ₩7,241 | ₩7,295 | ₩7,235 | ₩7,241 | 0.00% | 3.8천 |
|---|
| 2026.03.25 | ₩7,429 | ₩7,711 | ₩7,416 | ₩7,456 | +0.36% | 1.6만 |
|---|
| 2026.03.24 | ₩7,255 | ₩7,509 | ₩7,255 | ₩7,255 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩7,617 | ₩7,939 | ₩7,550 | ₩7,550 | -0.88% | 1.3만 |
|---|
| 2026.03.20 | ₩7,932 | ₩7,932 | ₩7,349 | ₩7,630 | -3.80% | 5.6만 |
|---|
| 2026.03.19 | ₩7,751 | ₩8,059 | ₩7,174 | ₩7,630 | -1.56% | 5.3만 |
|---|
| 2026.03.18 | ₩8,046 | ₩8,609 | ₩7,724 | ₩7,811 | -2.92% | 2.4만 |
|---|
| 2026.03.17 | ₩8,448 | ₩8,723 | ₩8,073 | ₩8,073 | -4.44% | 9.6천 |
|---|
| 2026.03.16 | ₩8,374 | ₩8,596 | ₩8,126 | ₩8,314 | -0.72% | 3만 |
|---|
| 2026.03.13 | ₩8,059 | ₩8,723 | ₩7,885 | ₩7,925 | -1.66% | 6.1만 |
|---|
| 2026.03.12 | ₩8,059 | ₩8,428 | ₩7,845 | ₩8,046 | -0.17% | 6.8만 |
|---|
| 2026.03.11 | ₩8,395 | ₩8,703 | ₩8,038 | ₩8,059 | -3.99% | 4.3만 |
|---|
| 2026.03.10 | ₩7,992 | ₩8,361 | ₩7,992 | ₩8,140 | +1.85% | 5만 |
|---|
| 2026.03.09 | ₩7,838 | ₩8,129 | ₩7,807 | ₩7,939 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩8,059 | ₩8,059 | ₩7,831 | ₩7,831 | -2.83% | 5.2천 |
|---|
| 2026.03.05 | ₩8,314 | ₩8,448 | ₩8,100 | ₩8,100 | -2.58% | 9.4천 |
|---|
| 2026.03.04 | ₩8,301 | ₩8,582 | ₩8,223 | ₩8,247 | -0.65% | 1.9만 |
|---|
| 2026.03.03 | ₩8,790 | ₩8,790 | ₩8,153 | ₩8,193 | -6.79% | 1.9만 |
|---|
| 2026.03.02 | ₩8,864 | ₩9,011 | ₩8,542 | ₩8,542 | -3.63% | 6.3천 |
|---|
| 2026.02.27 | ₩9,186 | ₩9,373 | ₩9,011 | ₩9,011 | -1.90% | 9.8천 |
|---|
| 2026.02.26 | ₩9,213 | ₩9,253 | ₩9,052 | ₩9,159 | -0.58% | 9.1천 |
|---|
| 2026.02.25 | ₩8,810 | ₩9,254 | ₩8,810 | ₩9,011 | +2.28% | 9.1천 |
|---|
| 2026.02.24 | ₩9,213 | ₩9,320 | ₩8,757 | ₩8,904 | -3.35% | 3.2만 |
|---|
| 2026.02.23 | ₩9,521 | ₩9,628 | ₩8,730 | ₩8,730 | -8.31% | 1.3만 |
|---|
| 2026.02.20 | ₩9,092 | ₩9,722 | ₩8,998 | ₩9,387 | +3.24% | 13.4만 |
|---|
| 2026.02.19 | ₩8,944 | ₩9,513 | ₩8,770 | ₩8,985 | +0.45% | 8.8만 |
|---|
| 2026.02.18 | ₩9,065 | ₩9,454 | ₩8,770 | ₩8,770 | -3.25% | 6.1만 |
|---|
| 2026.02.17 | ₩9,159 | ₩9,373 | ₩8,770 | ₩8,770 | -4.25% | 2.2만 |
|---|
| 2026.02.13 | ₩9,320 | ₩9,668 | ₩9,213 | ₩9,266 | -0.58% | 1.9만 |
|---|
| 2026.02.12 | ₩9,132 | ₩9,467 | ₩9,132 | ₩9,186 | +0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩9,722 | ₩9,722 | ₩9,414 | ₩9,414 | -3.17% | 4.4천 |
|---|
| 2026.02.10 | ₩9,937 | ₩9,950 | ₩9,440 | ₩9,776 | -1.62% | 4.2만 |
|---|
| 2026.02.09 | ₩9,427 | ₩10,124 | ₩9,427 | ₩9,870 | +4.69% | 5.7만 |
|---|
| 2026.02.06 | ₩9,179 | ₩9,722 | ₩8,915 | ₩9,266 | +0.95% | 9.5만 |
|---|
| 2026.02.05 | ₩9,199 | ₩9,548 | ₩8,967 | ₩9,400 | +2.19% | 4.5만 |
|---|
| 2026.02.04 | ₩9,601 | ₩9,615 | ₩9,253 | ₩9,414 | -1.96% | 1.5만 |
|---|
| 2026.02.03 | ₩9,575 | ₩9,628 | ₩9,320 | ₩9,440 | -1.40% | 2.6만 |
|---|
| 2026.02.02 | ₩10,031 | ₩10,124 | ₩9,280 | ₩9,508 | -5.21% | 18.3만 |
|---|
| 2026.01.30 | ₩9,923 | ₩10,191 | ₩9,756 | ₩10,071 | +1.49% | 8.9만 |
|---|
| 2026.01.29 | ₩9,923 | ₩10,057 | ₩9,675 | ₩9,823 | -1.01% | 1.7만 |
|---|
| 2026.01.28 | ₩9,923 | ₩9,923 | ₩9,668 | ₩9,910 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩9,789 | ₩9,923 | ₩9,293 | ₩9,856 | +0.68% | 4.5만 |
|---|
| 2026.01.26 | ₩9,776 | ₩9,789 | ₩9,400 | ₩9,548 | -2.33% | 5.1천 |
|---|
| 2026.01.23 | ₩9,387 | ₩9,816 | ₩9,119 | ₩9,682 | +3.14% | 4.9만 |
|---|
| 2026.01.22 | ₩9,400 | ₩9,923 | ₩8,770 | ₩9,481 | +0.86% | 2만 |
|---|
| 2026.01.21 | ₩8,301 | ₩9,655 | ₩8,301 | ₩9,521 | +14.70% | 5.7만 |
|---|
| 2026.01.20 | ₩8,850 | ₩8,850 | ₩8,059 | ₩8,448 | -4.55% | 9.3만 |
|---|
| 2026.01.16 | ₩8,958 | ₩9,105 | ₩8,730 | ₩8,757 | -2.25% | 7.8천 |
|---|
| 2026.01.15 | ₩9,159 | ₩9,159 | ₩8,821 | ₩8,824 | -3.66% | 1.2만 |
|---|
| 2026.01.14 | ₩9,140 | ₩9,419 | ₩8,998 | ₩9,159 | +0.21% | 1.3만 |
|---|
| 2026.01.13 | ₩9,145 | ₩9,400 | ₩9,078 | ₩9,078 | -0.73% | 4.3천 |
|---|
| 2026.01.12 | ₩9,199 | ₩9,414 | ₩9,119 | ₩9,253 | +0.58% | 4.1천 |
|---|
| 2026.01.09 | ₩9,266 | ₩9,481 | ₩9,186 | ₩9,306 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩9,078 | ₩9,333 | ₩8,904 | ₩9,186 | +1.18% | 6.7천 |
|---|
| 2026.01.07 | ₩8,998 | ₩9,112 | ₩8,867 | ₩9,078 | +0.89% | 5.3천 |
|---|
| 2026.01.06 | ₩8,609 | ₩8,911 | ₩8,475 | ₩8,877 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩9,052 | ₩9,213 | ₩8,596 | ₩8,596 | -5.04% | 1.1만 |
|---|
| 2026.01.02 | ₩9,427 | ₩9,427 | ₩8,683 | ₩9,065 | -3.84% | 1.9만 |
|---|
| 2025.12.31 | ₩9,575 | ₩9,575 | ₩9,065 | ₩9,253 | -3.36% | 4.9만 |
|---|
| 2025.12.30 | ₩8,877 | ₩9,655 | ₩8,757 | ₩9,534 | +7.40% | 10.9만 |
|---|
| 2025.12.29 | ₩7,711 | ₩9,052 | ₩7,644 | ₩8,596 | +11.48% | 35.3만 |
|---|
| 2025.12.26 | ₩7,778 | ₩7,885 | ₩7,711 | ₩7,778 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩7,838 | ₩8,260 | ₩7,724 | ₩7,845 | +0.09% | 7.8만 |
|---|
| 2025.12.23 | ₩8,006 | ₩8,032 | ₩7,724 | ₩7,912 | -1.17% | 5.9만 |
|---|
| 2025.12.22 | ₩8,247 | ₩8,327 | ₩7,845 | ₩8,019 | -2.76% | 6.9만 |
|---|
| 2025.12.19 | ₩8,327 | ₩8,415 | ₩8,247 | ₩8,287 | -0.48% | 2.6만 |
|---|
| 2025.12.18 | ₩8,330 | ₩8,542 | ₩8,301 | ₩8,301 | -0.35% | 3.7만 |
|---|
| 2025.12.17 | ₩8,336 | ₩8,609 | ₩8,274 | ₩8,368 | +0.39% | 4.4만 |
|---|
| 2025.12.16 | ₩8,314 | ₩8,663 | ₩8,314 | ₩8,381 | +0.81% | 5.2만 |
|---|
| 2025.12.15 | ₩8,730 | ₩8,958 | ₩8,193 | ₩8,274 | -5.22% | 8.1만 |
|---|
| 2025.12.12 | ₩8,529 | ₩8,783 | ₩8,529 | ₩8,716 | +2.20% | 9.8만 |
|---|
| 2025.12.11 | ₩8,864 | ₩8,864 | ₩8,542 | ₩8,676 | -2.12% | 4.4만 |
|---|
| 2025.12.10 | ₩8,783 | ₩8,931 | ₩8,488 | ₩8,623 | -1.83% | 3.5만 |
|---|
| 2025.12.09 | ₩8,783 | ₩9,226 | ₩8,596 | ₩8,864 | +0.92% | 16.8만 |
|---|
| 2025.12.08 | ₩8,596 | ₩8,794 | ₩8,462 | ₩8,770 | +2.03% | 4.3만 |
|---|
| 2025.12.05 | ₩9,119 | ₩9,119 | ₩8,636 | ₩8,676 | -4.85% | 4.7만 |
|---|
| 2025.12.04 | ₩8,985 | ₩9,481 | ₩8,837 | ₩9,092 | +1.19% | 7.2만 |
|---|
| 2025.12.03 | ₩8,381 | ₩9,139 | ₩8,381 | ₩8,891 | +6.08% | 4.5만 |
|---|
| 2025.12.02 | ₩9,172 | ₩9,172 | ₩8,301 | ₩8,327 | -9.21% | 11.2만 |
|---|
| 2025.12.01 | ₩9,481 | ₩9,668 | ₩8,964 | ₩8,985 | -5.23% | 11.3만 |
|---|
| 2025.11.28 | ₩9,642 | ₩9,655 | ₩9,253 | ₩9,253 | -4.03% | 1.3만 |
|---|
| 2025.11.26 | ₩9,588 | ₩9,588 | ₩9,253 | ₩9,266 | -3.36% | 3.9만 |
|---|
| 2025.11.25 | ₩9,628 | ₩9,937 | ₩9,418 | ₩9,722 | +0.97% | 7.8만 |
|---|
| 2025.11.24 | ₩10,069 | ₩10,069 | ₩9,253 | ₩9,266 | -7.98% | 7.1만 |
|---|
| 2025.11.21 | ₩9,615 | ₩10,165 | ₩9,300 | ₩9,534 | -0.84% | 6.2만 |
|---|
| 2025.11.20 | ₩10,191 | ₩10,312 | ₩9,561 | ₩9,588 | -5.92% | 2.8만 |
|---|
| 2025.11.19 | ₩10,205 | ₩10,580 | ₩9,762 | ₩9,829 | -3.68% | 4.5만 |
|---|
| 2025.11.18 | ₩10,352 | ₩10,567 | ₩10,057 | ₩10,232 | -1.17% | 6.9만 |
|---|
| 2025.11.17 | ₩10,956 | ₩11,063 | ₩10,124 | ₩10,326 | -5.75% | 5.9만 |
|---|
| 2025.11.14 | ₩11,157 | ₩11,157 | ₩10,775 | ₩10,949 | -1.86% | 3.5만 |
|---|
| 2025.11.13 | ₩11,439 | ₩11,667 | ₩10,717 | ₩11,170 | -2.34% | 2.6만 |
|---|
| 2025.11.12 | ₩11,090 | ₩11,532 | ₩10,822 | ₩11,465 | +3.39% | 3.1만 |
|---|
| 2025.11.11 | ₩11,117 | ₩11,854 | ₩11,117 | ₩11,546 | +3.86% | 3.3만 |
|---|
| 2025.11.10 | ₩11,036 | ₩11,197 | ₩10,917 | ₩10,996 | -0.36% | 8.3천 |
|---|
| 2025.11.07 | ₩11,245 | ₩11,245 | ₩10,835 | ₩11,117 | -1.14% | 1.8만 |
|---|
| 2025.11.06 | ₩10,956 | ₩11,251 | ₩10,828 | ₩11,251 | +2.69% | 2.4만 |
|---|
| 2025.11.05 | ₩10,996 | ₩11,103 | ₩10,875 | ₩11,023 | +0.24% | 1만 |
|---|
| 2025.11.04 | ₩11,345 | ₩11,425 | ₩10,929 | ₩11,050 | -2.60% | 1.5만 |
|---|
| 2025.11.03 | ₩11,734 | ₩11,734 | ₩10,822 | ₩11,264 | -4.00% | 3.4만 |
|---|
| 2025.10.31 | ₩11,264 | ₩11,680 | ₩11,186 | ₩11,680 | +3.69% | 1.3만 |
|---|
| 2025.10.30 | ₩11,707 | ₩12,002 | ₩11,130 | ₩11,264 | -3.78% | 4.3만 |
|---|
| 2025.10.29 | ₩11,506 | ₩12,203 | ₩11,331 | ₩11,787 | +2.45% | 6.3만 |
|---|
| 2025.10.28 | ₩11,157 | ₩11,667 | ₩10,845 | ₩11,667 | +4.57% | 8.2만 |
|---|
| 2025.10.27 | ₩10,942 | ₩11,397 | ₩10,808 | ₩11,197 | +2.33% | 46.5만 |
|---|
| 2025.10.24 | ₩10,460 | ₩11,076 | ₩10,151 | ₩10,728 | +2.56% | 36.2만 |
|---|
| 2025.10.23 | ₩9,950 | ₩9,963 | ₩9,709 | ₩9,910 | -0.40% | 1.3만 |
|---|
| 2025.10.22 | ₩10,084 | ₩10,084 | ₩9,709 | ₩9,776 | -3.06% | 5.7만 |
|---|
| 2025.10.21 | ₩10,124 | ₩10,165 | ₩9,984 | ₩10,031 | -0.93% | 2.4만 |
|---|
| 2025.10.20 | ₩10,138 | ₩10,232 | ₩10,084 | ₩10,165 | +0.26% | 1만 |
|---|
| 2025.10.17 | ₩10,232 | ₩10,634 | ₩10,004 | ₩10,111 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩10,379 | ₩10,454 | ₩9,990 | ₩10,178 | -1.94% | 3.2만 |
|---|
| 2025.10.15 | ₩10,225 | ₩10,326 | ₩10,124 | ₩10,232 | +0.07% | 1.4만 |
|---|
| 2025.10.14 | ₩10,205 | ₩10,433 | ₩10,138 | ₩10,245 | +0.39% | 1.4만 |
|---|
| 2025.10.13 | ₩10,674 | ₩10,674 | ₩10,017 | ₩10,312 | -3.39% | 2.9만 |
|---|
| 2025.10.10 | ₩10,916 | ₩11,145 | ₩10,493 | ₩10,674 | -2.21% | 3.8만 |
|---|