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 | ₩5,593 | ₩5,781 | ₩5,231 | ₩5,687 | +1.68% | 8.1천 |
| 2026.10.08 | ₩6,009 | ₩6,009 | ₩5,365 | ₩5,714 | -4.91% | 3만 |
| 2026.10.07 | ₩6,170 | ₩6,183 | ₩6,170 | ₩6,183 | +0.22% | 2.2천 |
| 2026.10.06 | ₩6,304 | ₩6,331 | ₩6,170 | ₩6,170 | -2.13% | 1.4만 |
| 2026.10.05 | ₩6,173 | ₩6,344 | ₩6,173 | ₩6,304 | +2.13% | 8.5천 |
| 2026.10.02 | ₩6,284 | ₩6,284 | ₩6,112 | ₩6,170 | -1.81% | 7.8천 |
| 2026.10.01 | ₩6,170 | ₩6,264 | ₩6,143 | ₩6,143 | -0.43% | 1.2만 |
| 2026.09.30 | ₩6,143 | ₩6,210 | ₩6,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,143 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩6,183 | ₩6,190 | ₩6,130 | ₩6,143 | -0.65% | 7.3천 |
|---|
| 2026.09.28 | ₩6,499 | ₩6,499 | ₩6,224 | ₩6,224 | -4.23% | 2.2천 |
|---|
| 2026.09.25 | ₩6,304 | ₩6,452 | ₩6,304 | ₩6,331 | +0.43% | 1.8만 |
|---|
| 2026.09.24 | ₩6,465 | ₩6,465 | ₩6,237 | ₩6,251 | -3.32% | 3.7천 |
|---|
| 2026.09.23 | ₩6,639 | ₩6,673 | ₩6,452 | ₩6,492 | -2.22% | 1.5천 |
|---|
| 2026.09.22 | ₩6,391 | ₩6,733 | ₩6,391 | ₩6,505 | +1.78% | 8.5천 |
|---|
| 2026.09.21 | ₩6,438 | ₩6,841 | ₩6,438 | ₩6,452 | +0.21% | 2.4만 |
|---|
| 2026.09.18 | ₩6,948 | ₩7,028 | ₩6,224 | ₩6,559 | -5.60% | 7.7만 |
|---|
| 2026.09.17 | ₩6,988 | ₩7,082 | ₩6,693 | ₩6,733 | -3.65% | 2.3만 |
|---|
| 2026.09.16 | ₩6,941 | ₩6,948 | ₩6,546 | ₩6,613 | -4.73% | 2만 |
|---|
| 2026.09.15 | ₩6,693 | ₩6,961 | ₩6,387 | ₩6,599 | -1.40% | 1.4만 |
|---|
| 2026.09.14 | ₩7,002 | ₩7,230 | ₩6,700 | ₩6,707 | -4.21% | 1.5만 |
|---|
| 2026.09.11 | ₩6,814 | ₩6,894 | ₩6,606 | ₩6,814 | 0.00% | 8천 |
|---|
| 2026.09.10 | ₩6,733 | ₩7,109 | ₩6,613 | ₩6,713 | -0.30% | 2.2만 |
|---|
| 2026.09.09 | ₩6,599 | ₩6,975 | ₩6,525 | ₩6,720 | +1.83% | 2.1만 |
|---|
| 2026.09.08 | ₩6,680 | ₩7,089 | ₩6,559 | ₩6,774 | +1.41% | 2.8만 |
|---|
| 2026.09.04 | ₩6,525 | ₩6,666 | ₩6,344 | ₩6,505 | -0.31% | 1.6만 |
|---|
| 2026.09.03 | ₩6,559 | ₩6,626 | ₩6,452 | ₩6,552 | -0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩6,921 | ₩6,921 | ₩6,613 | ₩6,653 | -3.88% | 6.2천 |
|---|
| 2026.09.01 | ₩6,921 | ₩6,921 | ₩6,660 | ₩6,733 | -2.71% | 1.3만 |
|---|
| 2026.08.31 | ₩7,350 | ₩7,431 | ₩6,613 | ₩6,841 | -6.93% | 2.5만 |
|---|
| 2026.08.28 | ₩7,176 | ₩7,176 | ₩7,136 | ₩7,163 | -0.19% | 4.6천 |
|---|
| 2026.08.27 | ₩7,283 | ₩7,377 | ₩7,149 | ₩7,149 | -1.84% | 1.7만 |
|---|
| 2026.08.26 | ₩7,590 | ₩7,590 | ₩7,196 | ₩7,283 | -4.05% | 9.9천 |
|---|
| 2026.08.25 | ₩7,538 | ₩7,538 | ₩7,297 | ₩7,444 | -1.25% | 1.7만 |
|---|
| 2026.08.24 | ₩7,619 | ₩7,645 | ₩7,444 | ₩7,538 | -1.06% | 1.4만 |
|---|
| 2026.08.21 | ₩8,169 | ₩8,323 | ₩7,391 | ₩7,391 | -9.52% | 2만 |
|---|
| 2026.08.20 | ₩7,713 | ₩7,713 | ₩7,525 | ₩7,525 | -2.43% | 3.5천 |
|---|
| 2026.08.19 | ₩8,048 | ₩8,048 | ₩7,397 | ₩7,632 | -5.17% | 1.7천 |
|---|
| 2026.08.18 | ₩7,324 | ₩7,699 | ₩7,324 | ₩7,619 | +4.03% | 7.3천 |
|---|
| 2026.08.17 | ₩7,900 | ₩8,068 | ₩7,485 | ₩7,485 | -5.26% | 1.2만 |
|---|
| 2026.08.14 | ₩7,780 | ₩7,847 | ₩7,780 | ₩7,833 | +0.69% | 3.3천 |
|---|
| 2026.08.13 | ₩8,102 | ₩8,102 | ₩7,605 | ₩7,873 | -2.81% | 4.9천 |
|---|
| 2026.08.12 | ₩7,417 | ₩8,034 | ₩7,417 | ₩8,034 | +8.32% | 9.3천 |
|---|
| 2026.08.11 | ₩7,914 | ₩7,914 | ₩7,417 | ₩7,525 | -4.92% | 3.1천 |
|---|
| 2026.08.10 | ₩7,337 | ₩7,672 | ₩7,337 | ₩7,672 | +4.57% | 7.3천 |
|---|
| 2026.08.07 | ₩7,511 | ₩7,766 | ₩7,136 | ₩7,632 | +1.61% | 3.2만 |
|---|
| 2026.08.06 | ₩7,672 | ₩7,672 | ₩7,136 | ₩7,552 | -1.57% | 2.2만 |
|---|
| 2026.08.05 | ₩7,713 | ₩7,766 | ₩7,416 | ₩7,713 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩7,632 | ₩7,793 | ₩7,632 | ₩7,659 | +0.35% | 7.2천 |
|---|
| 2026.08.03 | ₩7,431 | ₩7,686 | ₩7,417 | ₩7,565 | +1.81% | 3.8천 |
|---|
| 2026.07.31 | ₩7,498 | ₩7,525 | ₩7,411 | ₩7,431 | -0.89% | 8천 |
|---|
| 2026.07.30 | ₩7,511 | ₩7,941 | ₩7,476 | ₩7,927 | +5.54% | 4.7천 |
|---|
| 2026.07.29 | ₩7,565 | ₩7,954 | ₩7,377 | ₩7,471 | -1.24% | 2.5만 |
|---|
| 2026.07.28 | ₩7,552 | ₩7,726 | ₩7,511 | ₩7,726 | +2.31% | 3.6천 |
|---|
| 2026.07.27 | ₩7,605 | ₩7,711 | ₩7,485 | ₩7,511 | -1.23% | 1.2만 |
|---|
| 2026.07.24 | ₩7,283 | ₩7,498 | ₩7,136 | ₩7,498 | +2.95% | 9.2천 |
|---|
| 2026.07.23 | ₩7,417 | ₩7,759 | ₩7,417 | ₩7,471 | +0.72% | 6.9천 |
|---|
| 2026.07.22 | ₩7,753 | ₩8,034 | ₩7,632 | ₩8,008 | +3.29% | 8.8천 |
|---|
| 2026.07.21 | ₩7,934 | ₩8,055 | ₩7,833 | ₩8,048 | +1.44% | 9.5천 |
|---|
| 2026.07.20 | ₩7,176 | ₩7,847 | ₩7,176 | ₩7,686 | +7.10% | 9.3천 |
|---|
| 2026.07.17 | ₩7,270 | ₩7,417 | ₩7,136 | ₩7,216 | -0.74% | 3만 |
|---|
| 2026.07.16 | ₩8,061 | ₩8,061 | ₩7,270 | ₩7,310 | -9.32% | 3.1만 |
|---|
| 2026.07.15 | ₩8,061 | ₩8,061 | ₩8,061 | ₩8,061 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩8,356 | ₩8,356 | ₩7,914 | ₩8,075 | -3.37% | 3.8천 |
|---|
| 2026.07.13 | ₩7,820 | ₩8,450 | ₩7,820 | ₩8,195 | +4.80% | 1.3만 |
|---|
| 2026.07.10 | ₩8,061 | ₩8,155 | ₩7,645 | ₩7,927 | -1.66% | 3.6천 |
|---|
| 2026.07.09 | ₩7,967 | ₩8,128 | ₩7,525 | ₩7,914 | -0.67% | 1.6만 |
|---|
| 2026.07.08 | ₩7,667 | ₩7,947 | ₩7,667 | ₩7,947 | +3.66% | 1.1천 |
|---|
| 2026.07.07 | ₩7,989 | ₩8,142 | ₩7,873 | ₩8,142 | +1.91% | 6천 |
|---|
| 2026.07.06 | ₩7,733 | ₩8,048 | ₩7,733 | ₩8,048 | +4.08% | 4.9천 |
|---|
| 2026.07.02 | ₩7,943 | ₩7,943 | ₩7,458 | ₩7,820 | -1.55% | 8.1천 |
|---|
| 2026.07.01 | ₩7,820 | ₩8,008 | ₩7,659 | ₩7,739 | -1.03% | 1만 |
|---|
| 2026.06.30 | ₩8,169 | ₩8,169 | ₩7,914 | ₩7,914 | -3.12% | 8.2천 |
|---|
| 2026.06.29 | ₩8,249 | ₩8,249 | ₩7,914 | ₩8,142 | -1.30% | 8.2천 |
|---|
| 2026.06.26 | ₩7,961 | ₩8,135 | ₩7,780 | ₩8,075 | +1.43% | 1.7만 |
|---|
| 2026.06.25 | ₩7,820 | ₩8,169 | ₩7,713 | ₩7,967 | +1.89% | 1.4만 |
|---|
| 2026.06.24 | ₩7,766 | ₩8,048 | ₩7,713 | ₩8,048 | +3.63% | 8.2천 |
|---|
| 2026.06.23 | ₩7,914 | ₩8,222 | ₩7,860 | ₩8,061 | +1.86% | 9.2천 |
|---|
| 2026.06.22 | ₩7,847 | ₩8,034 | ₩7,679 | ₩8,034 | +2.39% | 8.2천 |
|---|
| 2026.06.18 | ₩7,565 | ₩8,209 | ₩7,565 | ₩8,048 | +6.38% | 3.4만 |
|---|
| 2026.06.17 | ₩7,310 | ₩7,645 | ₩7,310 | ₩7,632 | +4.40% | 7.4천 |
|---|
| 2026.06.16 | ₩7,283 | ₩7,672 | ₩7,270 | ₩7,310 | +0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩7,780 | ₩7,941 | ₩7,431 | ₩7,431 | -4.48% | 2.2만 |
|---|
| 2026.06.12 | ₩7,632 | ₩7,860 | ₩7,282 | ₩7,538 | -1.23% | 1.3만 |
|---|
| 2026.06.11 | ₩7,806 | ₩7,833 | ₩7,404 | ₩7,659 | -1.89% | 1.1만 |
|---|
| 2026.06.10 | ₩7,444 | ₩7,746 | ₩7,377 | ₩7,391 | -0.72% | 1만 |
|---|
| 2026.06.09 | ₩7,525 | ₩7,538 | ₩7,444 | ₩7,444 | -1.07% | 7.2천 |
|---|
| 2026.06.08 | ₩7,967 | ₩7,967 | ₩7,270 | ₩7,552 | -5.22% | 7.5천 |
|---|
| 2026.06.05 | ₩7,632 | ₩7,632 | ₩7,377 | ₩7,578 | -0.70% | 7.4천 |
|---|
| 2026.06.04 | ₩7,632 | ₩7,739 | ₩7,444 | ₩7,632 | 0.00% | 5.5천 |
|---|
| 2026.06.03 | ₩7,216 | ₩7,478 | ₩7,216 | ₩7,310 | +1.30% | 6.4천 |
|---|
| 2026.06.02 | ₩7,786 | ₩7,941 | ₩7,189 | ₩7,310 | -6.12% | 4.6만 |
|---|
| 2026.06.01 | ₩7,759 | ₩7,759 | ₩7,297 | ₩7,337 | -5.45% | 4.7만 |
|---|
| 2026.05.29 | ₩7,840 | ₩8,048 | ₩7,820 | ₩7,887 | +0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩8,048 | ₩8,061 | ₩7,800 | ₩7,947 | -1.25% | 1.5만 |
|---|
| 2026.05.27 | ₩7,082 | ₩8,088 | ₩7,082 | ₩7,954 | +12.31% | 2.2만 |
|---|
| 2026.05.26 | ₩7,364 | ₩7,806 | ₩7,364 | ₩7,806 | +6.01% | 2.2만 |
|---|
| 2026.05.22 | ₩7,404 | ₩7,645 | ₩7,377 | ₩7,458 | +0.72% | 1.1만 |
|---|
| 2026.05.21 | ₩7,297 | ₩7,592 | ₩7,149 | ₩7,404 | +1.47% | 2.1만 |
|---|
| 2026.05.20 | ₩7,713 | ₩7,713 | ₩7,136 | ₩7,256 | -5.91% | 1만 |
|---|
| 2026.05.19 | ₩7,538 | ₩7,545 | ₩7,042 | ₩7,042 | -6.58% | 1.5만 |
|---|
| 2026.05.18 | ₩7,377 | ₩7,907 | ₩7,230 | ₩7,578 | +2.73% | 1.5만 |
|---|
| 2026.05.15 | ₩7,860 | ₩7,860 | ₩7,485 | ₩7,619 | -3.07% | 1.6만 |
|---|
| 2026.05.14 | ₩7,813 | ₩8,014 | ₩7,713 | ₩7,927 | +1.46% | 1.2만 |
|---|
| 2026.05.13 | ₩7,525 | ₩7,840 | ₩6,975 | ₩7,739 | +2.85% | 27.7만 |
|---|
| 2026.05.12 | ₩7,417 | ₩7,726 | ₩7,417 | ₩7,672 | +3.44% | 1.1만 |
|---|
| 2026.05.11 | ₩7,028 | ₩7,538 | ₩6,841 | ₩7,525 | +7.06% | 6.8만 |
|---|
| 2026.05.08 | ₩7,619 | ₩7,914 | ₩7,082 | ₩7,096 | -6.87% | 7.5만 |
|---|
| 2026.05.07 | ₩8,115 | ₩8,195 | ₩7,552 | ₩7,927 | -2.31% | 10만 |
|---|
| 2026.05.06 | ₩7,967 | ₩8,155 | ₩7,954 | ₩8,155 | +2.36% | 1.7만 |
|---|
| 2026.05.05 | ₩7,659 | ₩7,954 | ₩7,417 | ₩7,820 | +2.10% | 3.4만 |
|---|
| 2026.05.04 | ₩7,592 | ₩7,780 | ₩7,370 | ₩7,666 | +0.97% | 5.3만 |
|---|
| 2026.05.01 | ₩8,008 | ₩8,336 | ₩7,578 | ₩7,592 | -5.19% | 11만 |
|---|
| 2026.04.30 | ₩7,954 | ₩8,195 | ₩7,887 | ₩8,075 | +1.52% | 2.3만 |
|---|
| 2026.04.29 | ₩7,497 | ₩8,034 | ₩7,417 | ₩7,954 | +6.10% | 2.6만 |
|---|
| 2026.04.28 | ₩7,780 | ₩7,894 | ₩7,404 | ₩7,713 | -0.86% | 4.4만 |
|---|
| 2026.04.27 | ₩7,753 | ₩7,927 | ₩7,485 | ₩7,820 | +0.87% | 7.1만 |
|---|
| 2026.04.24 | ₩7,847 | ₩8,289 | ₩7,404 | ₩7,659 | -2.39% | 23.9만 |
|---|
| 2026.04.23 | ₩7,927 | ₩8,048 | ₩7,806 | ₩7,860 | -0.85% | 3.5만 |
|---|
| 2026.04.22 | ₩7,873 | ₩8,276 | ₩7,659 | ₩8,061 | +2.39% | 5.2만 |
|---|
| 2026.04.21 | ₩7,914 | ₩7,954 | ₩7,632 | ₩7,793 | -1.53% | 3.1만 |
|---|
| 2026.04.20 | ₩7,820 | ₩8,115 | ₩7,645 | ₩8,048 | +2.92% | 4만 |
|---|
| 2026.04.17 | ₩7,753 | ₩8,115 | ₩7,552 | ₩7,914 | +2.08% | 6.7만 |
|---|
| 2026.04.16 | ₩7,511 | ₩7,887 | ₩7,408 | ₩7,753 | +3.21% | 6.2만 |
|---|
| 2026.04.15 | ₩7,404 | ₩8,249 | ₩7,404 | ₩7,578 | +2.36% | 20.8만 |
|---|
| 2026.04.14 | ₩7,565 | ₩8,048 | ₩7,324 | ₩7,686 | +1.60% | 58.6만 |
|---|
| 2026.04.13 | ₩7,431 | ₩8,906 | ₩7,002 | ₩8,115 | +9.21% | 1866.5만 |
|---|
| 2026.04.10 | ₩6,438 | ₩6,575 | ₩6,438 | ₩6,575 | +2.12% | 4.7천 |
|---|
| 2026.04.09 | ₩6,049 | ₩6,572 | ₩6,049 | ₩6,371 | +5.32% | 1.8만 |
|---|
| 2026.04.08 | ₩6,572 | ₩6,613 | ₩6,009 | ₩6,130 | -6.73% | 2만 |
|---|
| 2026.04.07 | ₩6,130 | ₩6,411 | ₩6,130 | ₩6,371 | +3.94% | 8.6천 |
|---|
| 2026.04.06 | ₩6,626 | ₩6,626 | ₩6,103 | ₩6,103 | -7.89% | 1.3만 |
|---|
| 2026.04.02 | ₩6,572 | ₩6,841 | ₩6,572 | ₩6,666 | +1.43% | 1.5만 |
|---|
| 2026.04.01 | ₩6,637 | ₩6,894 | ₩6,601 | ₩6,774 | +2.06% | 3.5만 |
|---|
| 2026.03.31 | ₩6,331 | ₩6,707 | ₩5,917 | ₩6,707 | +5.93% | 4.9만 |
|---|
| 2026.03.30 | ₩6,116 | ₩6,760 | ₩5,902 | ₩6,707 | +9.65% | 9.5만 |
|---|
| 2026.03.27 | ₩6,841 | ₩7,082 | ₩5,285 | ₩6,707 | -1.96% | 17만 |
|---|
| 2026.03.26 | ₩7,243 | ₩7,297 | ₩7,236 | ₩7,243 | 0.00% | 3.8천 |
|---|
| 2026.03.25 | ₩7,431 | ₩7,713 | ₩7,417 | ₩7,458 | +0.36% | 1.6만 |
|---|
| 2026.03.24 | ₩7,256 | ₩7,511 | ₩7,256 | ₩7,256 | 0.00% | 1.2만 |
|---|
| 2026.03.23 | ₩7,619 | ₩7,941 | ₩7,552 | ₩7,552 | -0.88% | 1.3만 |
|---|
| 2026.03.20 | ₩7,934 | ₩7,934 | ₩7,350 | ₩7,632 | -3.80% | 5.6만 |
|---|
| 2026.03.19 | ₩7,753 | ₩8,061 | ₩7,176 | ₩7,632 | -1.56% | 5.3만 |
|---|
| 2026.03.18 | ₩8,048 | ₩8,611 | ₩7,726 | ₩7,813 | -2.92% | 2.4만 |
|---|
| 2026.03.17 | ₩8,450 | ₩8,725 | ₩8,075 | ₩8,075 | -4.44% | 9.6천 |
|---|
| 2026.03.16 | ₩8,376 | ₩8,598 | ₩8,128 | ₩8,316 | -0.72% | 3만 |
|---|
| 2026.03.13 | ₩8,061 | ₩8,725 | ₩7,887 | ₩7,927 | -1.66% | 6.1만 |
|---|
| 2026.03.12 | ₩8,061 | ₩8,430 | ₩7,847 | ₩8,048 | -0.17% | 6.8만 |
|---|
| 2026.03.11 | ₩8,397 | ₩8,705 | ₩8,040 | ₩8,061 | -3.99% | 4.3만 |
|---|
| 2026.03.10 | ₩7,994 | ₩8,363 | ₩7,994 | ₩8,142 | +1.85% | 5만 |
|---|
| 2026.03.09 | ₩7,840 | ₩8,131 | ₩7,809 | ₩7,941 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩8,061 | ₩8,061 | ₩7,833 | ₩7,833 | -2.83% | 5.2천 |
|---|
| 2026.03.05 | ₩8,316 | ₩8,450 | ₩8,102 | ₩8,102 | -2.58% | 9.4천 |
|---|
| 2026.03.04 | ₩8,303 | ₩8,584 | ₩8,225 | ₩8,249 | -0.65% | 1.9만 |
|---|
| 2026.03.03 | ₩8,792 | ₩8,792 | ₩8,155 | ₩8,195 | -6.79% | 1.9만 |
|---|
| 2026.03.02 | ₩8,866 | ₩9,014 | ₩8,544 | ₩8,544 | -3.63% | 6.3천 |
|---|
| 2026.02.27 | ₩9,188 | ₩9,376 | ₩9,014 | ₩9,014 | -1.90% | 9.8천 |
|---|
| 2026.02.26 | ₩9,215 | ₩9,255 | ₩9,054 | ₩9,161 | -0.58% | 9.1천 |
|---|
| 2026.02.25 | ₩8,812 | ₩9,256 | ₩8,812 | ₩9,014 | +2.28% | 9.1천 |
|---|
| 2026.02.24 | ₩9,215 | ₩9,322 | ₩8,759 | ₩8,906 | -3.35% | 3.2만 |
|---|
| 2026.02.23 | ₩9,523 | ₩9,631 | ₩8,732 | ₩8,732 | -8.31% | 1.3만 |
|---|
| 2026.02.20 | ₩9,094 | ₩9,724 | ₩9,000 | ₩9,389 | +3.24% | 13.4만 |
|---|
| 2026.02.19 | ₩8,947 | ₩9,515 | ₩8,772 | ₩8,987 | +0.45% | 8.8만 |
|---|
| 2026.02.18 | ₩9,067 | ₩9,456 | ₩8,772 | ₩8,772 | -3.25% | 6.1만 |
|---|
| 2026.02.17 | ₩9,161 | ₩9,376 | ₩8,772 | ₩8,772 | -4.25% | 2.2만 |
|---|
| 2026.02.13 | ₩9,322 | ₩9,671 | ₩9,215 | ₩9,268 | -0.58% | 1.9만 |
|---|
| 2026.02.12 | ₩9,134 | ₩9,470 | ₩9,134 | ₩9,188 | +0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩9,724 | ₩9,724 | ₩9,416 | ₩9,416 | -3.17% | 4.4천 |
|---|
| 2026.02.10 | ₩9,939 | ₩9,953 | ₩9,443 | ₩9,778 | -1.62% | 4.2만 |
|---|
| 2026.02.09 | ₩9,429 | ₩10,127 | ₩9,429 | ₩9,872 | +4.69% | 5.7만 |
|---|
| 2026.02.06 | ₩9,181 | ₩9,724 | ₩8,917 | ₩9,268 | +0.95% | 9.5만 |
|---|
| 2026.02.05 | ₩9,201 | ₩9,550 | ₩8,969 | ₩9,403 | +2.19% | 4.5만 |
|---|
| 2026.02.04 | ₩9,604 | ₩9,617 | ₩9,255 | ₩9,416 | -1.96% | 1.5만 |
|---|
| 2026.02.03 | ₩9,577 | ₩9,631 | ₩9,322 | ₩9,443 | -1.40% | 2.6만 |
|---|
| 2026.02.02 | ₩10,033 | ₩10,127 | ₩9,282 | ₩9,510 | -5.21% | 18.3만 |
|---|
| 2026.01.30 | ₩9,926 | ₩10,194 | ₩9,758 | ₩10,073 | +1.49% | 8.9만 |
|---|
| 2026.01.29 | ₩9,926 | ₩10,060 | ₩9,678 | ₩9,825 | -1.01% | 1.7만 |
|---|
| 2026.01.28 | ₩9,926 | ₩9,926 | ₩9,671 | ₩9,912 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩9,792 | ₩9,926 | ₩9,295 | ₩9,859 | +0.68% | 4.5만 |
|---|
| 2026.01.26 | ₩9,778 | ₩9,792 | ₩9,403 | ₩9,550 | -2.33% | 5.1천 |
|---|
| 2026.01.23 | ₩9,389 | ₩9,818 | ₩9,121 | ₩9,684 | +3.14% | 4.9만 |
|---|
| 2026.01.22 | ₩9,403 | ₩9,926 | ₩8,772 | ₩9,483 | +0.86% | 2만 |
|---|
| 2026.01.21 | ₩8,303 | ₩9,657 | ₩8,303 | ₩9,523 | +14.70% | 5.7만 |
|---|
| 2026.01.20 | ₩8,853 | ₩8,853 | ₩8,061 | ₩8,450 | -4.55% | 9.3만 |
|---|
| 2026.01.16 | ₩8,960 | ₩9,107 | ₩8,732 | ₩8,759 | -2.25% | 7.8천 |
|---|
| 2026.01.15 | ₩9,161 | ₩9,161 | ₩8,823 | ₩8,826 | -3.66% | 1.2만 |
|---|
| 2026.01.14 | ₩9,142 | ₩9,421 | ₩9,000 | ₩9,161 | +0.21% | 1.3만 |
|---|
| 2026.01.13 | ₩9,148 | ₩9,403 | ₩9,081 | ₩9,081 | -0.73% | 4.3천 |
|---|
| 2026.01.12 | ₩9,201 | ₩9,416 | ₩9,121 | ₩9,255 | +0.58% | 4.1천 |
|---|
| 2026.01.09 | ₩9,268 | ₩9,483 | ₩9,188 | ₩9,309 | +0.43% | 1.4만 |
|---|
| 2026.01.08 | ₩9,081 | ₩9,336 | ₩8,906 | ₩9,188 | +1.18% | 6.7천 |
|---|
| 2026.01.07 | ₩9,000 | ₩9,114 | ₩8,869 | ₩9,081 | +0.89% | 5.3천 |
|---|
| 2026.01.06 | ₩8,611 | ₩8,913 | ₩8,477 | ₩8,879 | +3.12% | 5.7만 |
|---|
| 2026.01.05 | ₩9,054 | ₩9,215 | ₩8,598 | ₩8,598 | -5.04% | 1.1만 |
|---|
| 2026.01.02 | ₩9,429 | ₩9,429 | ₩8,685 | ₩9,067 | -3.84% | 1.9만 |
|---|
| 2025.12.31 | ₩9,577 | ₩9,577 | ₩9,067 | ₩9,255 | -3.36% | 4.9만 |
|---|
| 2025.12.30 | ₩8,879 | ₩9,657 | ₩8,759 | ₩9,537 | +7.40% | 10.9만 |
|---|
| 2025.12.29 | ₩7,713 | ₩9,054 | ₩7,645 | ₩8,598 | +11.48% | 35.3만 |
|---|
| 2025.12.26 | ₩7,780 | ₩7,887 | ₩7,713 | ₩7,780 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩7,840 | ₩8,262 | ₩7,726 | ₩7,847 | +0.09% | 7.8만 |
|---|
| 2025.12.23 | ₩8,008 | ₩8,034 | ₩7,726 | ₩7,914 | -1.17% | 5.9만 |
|---|
| 2025.12.22 | ₩8,249 | ₩8,330 | ₩7,847 | ₩8,021 | -2.76% | 6.9만 |
|---|
| 2025.12.19 | ₩8,330 | ₩8,417 | ₩8,249 | ₩8,289 | -0.48% | 2.6만 |
|---|
| 2025.12.18 | ₩8,332 | ₩8,544 | ₩8,303 | ₩8,303 | -0.35% | 3.7만 |
|---|
| 2025.12.17 | ₩8,338 | ₩8,611 | ₩8,276 | ₩8,370 | +0.39% | 4.4만 |
|---|
| 2025.12.16 | ₩8,316 | ₩8,665 | ₩8,316 | ₩8,383 | +0.81% | 5.2만 |
|---|
| 2025.12.15 | ₩8,732 | ₩8,960 | ₩8,195 | ₩8,276 | -5.22% | 8.1만 |
|---|
| 2025.12.12 | ₩8,531 | ₩8,786 | ₩8,531 | ₩8,719 | +2.20% | 9.8만 |
|---|
| 2025.12.11 | ₩8,866 | ₩8,866 | ₩8,544 | ₩8,678 | -2.12% | 4.4만 |
|---|
| 2025.12.10 | ₩8,786 | ₩8,933 | ₩8,490 | ₩8,625 | -1.83% | 3.5만 |
|---|
| 2025.12.09 | ₩8,786 | ₩9,228 | ₩8,598 | ₩8,866 | +0.92% | 16.8만 |
|---|
| 2025.12.08 | ₩8,598 | ₩8,796 | ₩8,464 | ₩8,772 | +2.03% | 4.3만 |
|---|
| 2025.12.05 | ₩9,121 | ₩9,121 | ₩8,638 | ₩8,678 | -4.85% | 4.7만 |
|---|
| 2025.12.04 | ₩8,987 | ₩9,483 | ₩8,839 | ₩9,094 | +1.19% | 7.2만 |
|---|
| 2025.12.03 | ₩8,383 | ₩9,141 | ₩8,383 | ₩8,893 | +6.08% | 4.5만 |
|---|
| 2025.12.02 | ₩9,175 | ₩9,175 | ₩8,303 | ₩8,330 | -9.21% | 11.2만 |
|---|
| 2025.12.01 | ₩9,483 | ₩9,671 | ₩8,967 | ₩8,987 | -5.23% | 11.3만 |
|---|
| 2025.11.28 | ₩9,644 | ₩9,657 | ₩9,255 | ₩9,255 | -4.03% | 1.3만 |
|---|
| 2025.11.26 | ₩9,590 | ₩9,590 | ₩9,255 | ₩9,268 | -3.36% | 3.9만 |
|---|
| 2025.11.25 | ₩9,631 | ₩9,939 | ₩9,420 | ₩9,724 | +0.97% | 7.8만 |
|---|
| 2025.11.24 | ₩10,072 | ₩10,072 | ₩9,255 | ₩9,268 | -7.98% | 7.1만 |
|---|
| 2025.11.21 | ₩9,617 | ₩10,167 | ₩9,302 | ₩9,537 | -0.84% | 6.2만 |
|---|
| 2025.11.20 | ₩10,194 | ₩10,315 | ₩9,564 | ₩9,590 | -5.92% | 2.8만 |
|---|
| 2025.11.19 | ₩10,207 | ₩10,583 | ₩9,765 | ₩9,832 | -3.68% | 4.5만 |
|---|
| 2025.11.18 | ₩10,355 | ₩10,570 | ₩10,060 | ₩10,234 | -1.17% | 6.9만 |
|---|
| 2025.11.17 | ₩10,959 | ₩11,066 | ₩10,127 | ₩10,328 | -5.75% | 5.9만 |
|---|
| 2025.11.14 | ₩11,160 | ₩11,160 | ₩10,777 | ₩10,952 | -1.86% | 3.5만 |
|---|
| 2025.11.13 | ₩11,441 | ₩11,669 | ₩10,720 | ₩11,173 | -2.34% | 2.6만 |
|---|
| 2025.11.12 | ₩11,093 | ₩11,535 | ₩10,824 | ₩11,468 | +3.39% | 3.1만 |
|---|
| 2025.11.11 | ₩11,119 | ₩11,857 | ₩11,119 | ₩11,549 | +3.86% | 3.3만 |
|---|
| 2025.11.10 | ₩11,039 | ₩11,200 | ₩10,920 | ₩10,999 | -0.36% | 8.3천 |
|---|
| 2025.11.07 | ₩11,248 | ₩11,248 | ₩10,838 | ₩11,119 | -1.14% | 1.8만 |
|---|
| 2025.11.06 | ₩10,959 | ₩11,254 | ₩10,831 | ₩11,254 | +2.69% | 2.4만 |
|---|
| 2025.11.05 | ₩10,999 | ₩11,106 | ₩10,878 | ₩11,026 | +0.24% | 1만 |
|---|
| 2025.11.04 | ₩11,347 | ₩11,428 | ₩10,932 | ₩11,052 | -2.60% | 1.5만 |
|---|
| 2025.11.03 | ₩11,736 | ₩11,736 | ₩10,824 | ₩11,267 | -4.00% | 3.4만 |
|---|
| 2025.10.31 | ₩11,267 | ₩11,683 | ₩11,189 | ₩11,683 | +3.69% | 1.3만 |
|---|
| 2025.10.30 | ₩11,710 | ₩12,005 | ₩11,133 | ₩11,267 | -3.78% | 4.3만 |
|---|
| 2025.10.29 | ₩11,508 | ₩12,206 | ₩11,334 | ₩11,790 | +2.45% | 6.3만 |
|---|
| 2025.10.28 | ₩11,160 | ₩11,669 | ₩10,847 | ₩11,669 | +4.57% | 8.2만 |
|---|
| 2025.10.27 | ₩10,945 | ₩11,400 | ₩10,811 | ₩11,200 | +2.33% | 46.5만 |
|---|
| 2025.10.24 | ₩10,462 | ₩11,079 | ₩10,154 | ₩10,730 | +2.56% | 36.2만 |
|---|
| 2025.10.23 | ₩9,953 | ₩9,966 | ₩9,711 | ₩9,912 | -0.40% | 1.3만 |
|---|
| 2025.10.22 | ₩10,087 | ₩10,087 | ₩9,711 | ₩9,778 | -3.06% | 5.7만 |
|---|
| 2025.10.21 | ₩10,127 | ₩10,167 | ₩9,986 | ₩10,033 | -0.93% | 2.4만 |
|---|
| 2025.10.20 | ₩10,140 | ₩10,234 | ₩10,087 | ₩10,167 | +0.26% | 1만 |
|---|
| 2025.10.17 | ₩10,234 | ₩10,637 | ₩10,006 | ₩10,113 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩10,382 | ₩10,457 | ₩9,993 | ₩10,181 | -1.94% | 3.2만 |
|---|
| 2025.10.15 | ₩10,227 | ₩10,328 | ₩10,127 | ₩10,234 | +0.07% | 1.4만 |
|---|
| 2025.10.14 | ₩10,207 | ₩10,435 | ₩10,140 | ₩10,248 | +0.39% | 1.4만 |
|---|
| 2025.10.13 | ₩10,677 | ₩10,677 | ₩10,020 | ₩10,315 | -3.39% | 2.9만 |
|---|
| 2025.10.10 | ₩10,918 | ₩11,148 | ₩10,496 | ₩10,677 | -2.21% | 3.8만 |
|---|