시장 데이터를 불러오는 중
전체 종목
인사이트 몰레큘러 다이어그노스틱스 과거 주가
Insight Molecular Diagnostics Inc. - Common Stock · IMDX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insight Molecular Diagnostics Inc. - Common Stock · IMDX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,412 | ₩4,614 | ₩4,277 | ₩4,519 | +2.43% | 15.6만 |
| 2026.10.08 | ₩4,613 | ₩4,774 | ₩4,130 | ₩4,398 | -4.65% | 22.7만 |
| 2026.10.07 | ₩4,492 | ₩4,914 | ₩4,371 | ₩4,640 | +3.28% | 15.4만 |
| 2026.10.06 | ₩5,002 | ₩5,038 | ₩4,277 | ₩4,532 | -9.38% | 46만 |
| 2026.10.05 | ₩4,613 | ₩5,015 | ₩4,251 | ₩4,921 | +6.69% | 40.8만 |
| 2026.10.02 | ₩4,680 | ₩4,827 | ₩4,505 | ₩4,613 | -1.43% | 40.3만 |
| 2026.10.01 | ₩4,787 | ₩4,861 | ₩4,345 | ₩4,653 | -2.80% | 39.5만 |
| 2026.09.30 | ₩4,559 | ₩4,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,814 |
| +5.59% |
| 28.7만 |
| 2026.09.29 | ₩4,331 | ₩4,700 | ₩4,117 | ₩4,532 | +4.64% | 31.1만 |
|---|
| 2026.09.28 | ₩5,122 | ₩5,350 | ₩4,224 | ₩4,264 | -16.75% | 59.1만 |
|---|
| 2026.09.25 | ₩5,350 | ₩5,366 | ₩5,042 | ₩5,256 | -1.75% | 31.4만 |
|---|
| 2026.09.24 | ₩5,203 | ₩5,364 | ₩4,961 | ₩5,297 | +1.80% | 27.4만 |
|---|
| 2026.09.23 | ₩5,471 | ₩5,471 | ₩4,894 | ₩5,243 | -4.17% | 59.7만 |
|---|
| 2026.09.22 | ₩5,417 | ₩5,712 | ₩5,397 | ₩5,551 | +2.48% | 30.9만 |
|---|
| 2026.09.21 | ₩5,484 | ₩5,538 | ₩5,149 | ₩5,377 | -1.96% | 25.4만 |
|---|
| 2026.09.18 | ₩5,230 | ₩5,498 | ₩5,055 | ₩5,364 | +2.56% | 31.8만 |
|---|
| 2026.09.17 | ₩4,921 | ₩5,337 | ₩4,707 | ₩5,297 | +7.63% | 19.8만 |
|---|
| 2026.09.16 | ₩5,404 | ₩5,638 | ₩4,693 | ₩4,800 | -11.17% | 30.2만 |
|---|
| 2026.09.15 | ₩5,350 | ₩5,685 | ₩5,055 | ₩5,390 | +0.75% | 21.3만 |
|---|
| 2026.09.14 | ₩5,471 | ₩5,659 | ₩5,243 | ₩5,390 | -1.47% | 52.6만 |
|---|
| 2026.09.11 | ₩5,444 | ₩5,669 | ₩5,283 | ₩5,632 | +3.45% | 17.4만 |
|---|
| 2026.09.10 | ₩5,417 | ₩5,565 | ₩5,243 | ₩5,337 | -1.49% | 12만 |
|---|
| 2026.09.09 | ₩5,712 | ₩5,712 | ₩5,381 | ₩5,498 | -3.76% | 18.9만 |
|---|
| 2026.09.08 | ₩5,538 | ₩5,794 | ₩5,162 | ₩5,726 | +3.39% | 21.3만 |
|---|
| 2026.09.04 | ₩5,498 | ₩5,605 | ₩5,350 | ₩5,538 | +0.73% | 18.4만 |
|---|
| 2026.09.03 | ₩5,337 | ₩5,659 | ₩5,162 | ₩5,525 | +3.52% | 30.8만 |
|---|
| 2026.09.02 | ₩5,109 | ₩5,417 | ₩4,975 | ₩5,377 | +5.25% | 8.1만 |
|---|
| 2026.09.01 | ₩5,176 | ₩5,350 | ₩5,015 | ₩5,149 | -0.52% | 12.8만 |
|---|
| 2026.08.31 | ₩5,498 | ₩5,518 | ₩5,203 | ₩5,256 | -4.39% | 10.2만 |
|---|
| 2026.08.28 | ₩5,692 | ₩6,007 | ₩5,498 | ₩5,538 | -2.71% | 8.1만 |
|---|
| 2026.08.27 | ₩5,726 | ₩5,793 | ₩5,672 | ₩5,752 | +0.47% | 3.6만 |
|---|
| 2026.08.26 | ₩5,913 | ₩5,940 | ₩5,752 | ₩5,766 | -2.49% | 4.5만 |
|---|
| 2026.08.25 | ₩5,833 | ₩6,088 | ₩5,833 | ₩5,954 | +2.07% | 15.6만 |
|---|
| 2026.08.24 | ₩5,860 | ₩5,984 | ₩5,632 | ₩5,793 | -1.14% | 8.3만 |
|---|
| 2026.08.21 | ₩5,900 | ₩5,974 | ₩5,779 | ₩5,820 | -1.36% | 3.9만 |
|---|
| 2026.08.20 | ₩5,846 | ₩5,947 | ₩5,632 | ₩5,766 | -1.38% | 11.2만 |
|---|
| 2026.08.19 | ₩5,752 | ₩6,034 | ₩5,699 | ₩5,873 | +2.10% | 14.7만 |
|---|
| 2026.08.18 | ₩5,659 | ₩5,833 | ₩5,484 | ₩5,739 | +1.42% | 31.8만 |
|---|
| 2026.08.17 | ₩5,752 | ₩5,853 | ₩5,377 | ₩5,726 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩5,042 | ₩5,846 | ₩5,042 | ₩5,793 | +14.89% | 33.2만 |
|---|
| 2026.08.13 | ₩5,994 | ₩6,014 | ₩4,747 | ₩4,975 | -17.00% | 116.2만 |
|---|
| 2026.08.12 | ₩6,007 | ₩6,034 | ₩5,565 | ₩6,034 | +0.45% | 28만 |
|---|
| 2026.08.11 | ₩6,168 | ₩6,545 | ₩5,632 | ₩5,940 | -3.70% | 52.2만 |
|---|
| 2026.08.10 | ₩6,503 | ₩6,611 | ₩6,383 | ₩6,396 | -1.65% | 8.3만 |
|---|
| 2026.08.07 | ₩6,503 | ₩6,617 | ₩6,302 | ₩6,477 | -0.41% | 4.2만 |
|---|
| 2026.08.06 | ₩6,597 | ₩6,785 | ₩6,249 | ₩6,436 | -2.44% | 13.8만 |
|---|
| 2026.08.05 | ₩7,013 | ₩7,053 | ₩6,570 | ₩6,705 | -4.40% | 10.7만 |
|---|
| 2026.08.04 | ₩6,852 | ₩7,134 | ₩6,745 | ₩6,865 | +0.20% | 20만 |
|---|
| 2026.08.03 | ₩6,342 | ₩6,999 | ₩6,175 | ₩6,745 | +6.34% | 29.3만 |
|---|
| 2026.07.31 | ₩6,168 | ₩6,316 | ₩5,967 | ₩6,235 | +1.09% | 6.2만 |
|---|
| 2026.07.30 | ₩5,913 | ₩6,246 | ₩5,913 | ₩6,168 | +4.31% | 9.6만 |
|---|
| 2026.07.29 | ₩6,155 | ₩6,161 | ₩5,833 | ₩5,860 | -4.79% | 12.5만 |
|---|
| 2026.07.28 | ₩6,289 | ₩6,410 | ₩6,034 | ₩6,182 | -1.71% | 12.8만 |
|---|
| 2026.07.27 | ₩6,436 | ₩6,544 | ₩6,202 | ₩6,302 | -2.08% | 5.7만 |
|---|
| 2026.07.24 | ₩6,383 | ₩6,792 | ₩6,342 | ₩6,356 | -0.42% | 7.4만 |
|---|
| 2026.07.23 | ₩6,517 | ₩6,798 | ₩6,369 | ₩6,651 | +2.06% | 13.2만 |
|---|
| 2026.07.22 | ₩6,705 | ₩6,970 | ₩6,557 | ₩6,691 | -0.20% | 14.9만 |
|---|
| 2026.07.21 | ₩6,557 | ₩6,798 | ₩6,450 | ₩6,705 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩6,383 | ₩6,544 | ₩6,238 | ₩6,490 | +1.68% | 4.2만 |
|---|
| 2026.07.17 | ₩6,115 | ₩6,530 | ₩6,115 | ₩6,356 | +3.95% | 3.9만 |
|---|
| 2026.07.16 | ₩6,101 | ₩6,617 | ₩6,101 | ₩6,316 | +3.52% | 18.2만 |
|---|
| 2026.07.15 | ₩6,021 | ₩6,557 | ₩6,021 | ₩6,463 | +7.35% | 16만 |
|---|
| 2026.07.14 | ₩6,182 | ₩6,215 | ₩5,746 | ₩5,980 | -3.25% | 53.9만 |
|---|
| 2026.07.13 | ₩6,731 | ₩6,731 | ₩5,887 | ₩6,155 | -8.57% | 57만 |
|---|
| 2026.07.10 | ₩6,517 | ₩6,906 | ₩6,450 | ₩6,812 | +4.53% | 14.7만 |
|---|
| 2026.07.09 | ₩6,450 | ₩6,879 | ₩6,316 | ₩6,503 | +0.83% | 24.4만 |
|---|
| 2026.07.08 | ₩6,544 | ₩6,852 | ₩6,135 | ₩6,423 | -1.84% | 47.4만 |
|---|
| 2026.07.07 | ₩7,576 | ₩7,576 | ₩6,570 | ₩6,611 | -12.74% | 44.2만 |
|---|
| 2026.07.06 | ₩7,791 | ₩8,086 | ₩7,482 | ₩7,563 | -2.93% | 4.5만 |
|---|
| 2026.07.02 | ₩7,710 | ₩8,072 | ₩7,388 | ₩7,697 | -0.17% | 14.2만 |
|---|
| 2026.07.01 | ₩7,710 | ₩8,086 | ₩7,268 | ₩7,630 | -1.04% | 16.7만 |
|---|
| 2026.06.30 | ₩7,308 | ₩8,119 | ₩6,973 | ₩7,911 | +8.26% | 16.9만 |
|---|
| 2026.06.29 | ₩7,375 | ₩7,455 | ₩6,932 | ₩7,268 | -1.45% | 7.9만 |
|---|
| 2026.06.26 | ₩7,254 | ₩7,670 | ₩7,067 | ₩7,241 | -0.18% | 8.2만 |
|---|
| 2026.06.25 | ₩7,335 | ₩7,630 | ₩7,308 | ₩7,496 | +2.19% | 15.4만 |
|---|
| 2026.06.24 | ₩7,187 | ₩7,429 | ₩6,892 | ₩7,214 | +0.37% | 31.3만 |
|---|
| 2026.06.23 | ₩7,187 | ₩7,442 | ₩7,013 | ₩7,201 | +0.19% | 12만 |
|---|
| 2026.06.22 | ₩7,375 | ₩7,375 | ₩6,637 | ₩7,241 | -1.82% | 24만 |
|---|
| 2026.06.18 | ₩7,214 | ₩7,375 | ₩6,101 | ₩7,294 | +1.12% | 69.5만 |
|---|
| 2026.06.17 | ₩7,214 | ₩7,589 | ₩7,040 | ₩7,134 | -1.12% | 28.2만 |
|---|
| 2026.06.16 | ₩7,643 | ₩7,643 | ₩6,986 | ₩7,134 | -6.67% | 27.7만 |
|---|
| 2026.06.15 | ₩7,737 | ₩8,032 | ₩7,227 | ₩7,643 | -1.21% | 23.2만 |
|---|
| 2026.06.12 | ₩7,294 | ₩7,670 | ₩7,040 | ₩7,522 | +3.13% | 39만 |
|---|
| 2026.06.11 | ₩7,764 | ₩8,260 | ₩7,281 | ₩7,281 | -6.22% | 27.8만 |
|---|
| 2026.06.10 | ₩7,683 | ₩8,300 | ₩7,643 | ₩7,724 | +0.52% | 19.7만 |
|---|
| 2026.06.09 | ₩7,710 | ₩8,381 | ₩7,496 | ₩7,844 | +1.74% | 13.8만 |
|---|
| 2026.06.08 | ₩7,107 | ₩8,381 | ₩7,107 | ₩7,670 | +7.92% | 46.7만 |
|---|
| 2026.06.05 | ₩8,783 | ₩8,783 | ₩6,973 | ₩7,026 | -20.00% | 29.2만 |
|---|
| 2026.06.04 | ₩8,032 | ₩9,185 | ₩7,791 | ₩8,783 | +9.35% | 44.7만 |
|---|
| 2026.06.03 | ₩7,898 | ₩8,137 | ₩7,378 | ₩8,086 | +2.38% | 24만 |
|---|
| 2026.06.02 | ₩8,153 | ₩8,448 | ₩7,603 | ₩7,978 | -2.14% | 20.3만 |
|---|
| 2026.06.01 | ₩8,260 | ₩8,582 | ₩8,153 | ₩8,260 | 0.00% | 9.5만 |
|---|
| 2026.05.29 | ₩8,756 | ₩8,756 | ₩8,099 | ₩8,327 | -4.90% | 23.8만 |
|---|
| 2026.05.28 | ₩8,555 | ₩9,051 | ₩8,367 | ₩8,756 | +2.35% | 15.2만 |
|---|
| 2026.05.27 | ₩8,555 | ₩8,635 | ₩8,049 | ₩8,595 | +0.47% | 47.1만 |
|---|
| 2026.05.26 | ₩8,260 | ₩8,997 | ₩8,112 | ₩8,635 | +4.55% | 27.4만 |
|---|
| 2026.05.22 | ₩7,643 | ₩8,247 | ₩7,281 | ₩8,166 | +6.84% | 37.1만 |
|---|
| 2026.05.21 | ₩8,126 | ₩8,153 | ₩7,455 | ₩7,884 | -2.97% | 28.3만 |
|---|
| 2026.05.20 | ₩7,536 | ₩8,327 | ₩7,442 | ₩8,300 | +10.14% | 44.2만 |
|---|
| 2026.05.19 | ₩8,354 | ₩8,516 | ₩7,442 | ₩7,455 | -10.75% | 32.3만 |
|---|
| 2026.05.18 | ₩8,716 | ₩9,199 | ₩7,791 | ₩8,515 | -2.31% | 40.9만 |
|---|
| 2026.05.15 | ₩8,193 | ₩8,783 | ₩7,926 | ₩8,595 | +4.91% | 45.3만 |
|---|
| 2026.05.14 | ₩6,886 | ₩9,051 | ₩6,570 | ₩8,609 | +25.02% | 116.6만 |
|---|
| 2026.05.13 | ₩6,691 | ₩7,227 | ₩6,611 | ₩6,839 | +2.20% | 28.9만 |
|---|
| 2026.05.12 | ₩6,517 | ₩6,959 | ₩6,316 | ₩6,678 | +2.47% | 18.6만 |
|---|
| 2026.05.11 | ₩6,718 | ₩6,849 | ₩6,316 | ₩6,584 | -2.00% | 22.7만 |
|---|
| 2026.05.08 | ₩6,530 | ₩6,839 | ₩6,101 | ₩6,718 | +2.87% | 42.2만 |
|---|
| 2026.05.07 | ₩6,718 | ₩6,946 | ₩6,275 | ₩6,651 | -1.00% | 34.6만 |
|---|
| 2026.05.06 | ₩6,208 | ₩6,798 | ₩5,980 | ₩6,745 | +8.64% | 65.4만 |
|---|
| 2026.05.05 | ₩7,067 | ₩7,154 | ₩5,887 | ₩6,141 | -13.09% | 85.1만 |
|---|
| 2026.05.04 | ₩5,605 | ₩7,174 | ₩5,565 | ₩7,013 | +25.12% | 159.8만 |
|---|
| 2026.05.01 | ₩5,364 | ₩5,712 | ₩5,183 | ₩5,605 | +4.50% | 13.6만 |
|---|
| 2026.04.30 | ₩5,162 | ₩5,437 | ₩5,002 | ₩5,377 | +4.16% | 9.4만 |
|---|
| 2026.04.29 | ₩5,605 | ₩5,672 | ₩4,948 | ₩5,136 | -8.37% | 51.4만 |
|---|
| 2026.04.28 | ₩5,297 | ₩5,846 | ₩5,189 | ₩5,632 | +6.33% | 35.1만 |
|---|
| 2026.04.27 | ₩5,149 | ₩5,176 | ₩4,693 | ₩5,149 | 0.00% | 46.2만 |
|---|
| 2026.04.24 | ₩4,640 | ₩5,323 | ₩4,640 | ₩5,042 | +8.67% | 28.4만 |
|---|
| 2026.04.23 | ₩4,948 | ₩4,955 | ₩4,385 | ₩4,720 | -4.61% | 53.5만 |
|---|
| 2026.04.22 | ₩4,894 | ₩5,498 | ₩4,800 | ₩5,028 | +2.74% | 55만 |
|---|
| 2026.04.21 | ₩5,766 | ₩6,101 | ₩4,760 | ₩4,800 | -16.74% | 47.4만 |
|---|
| 2026.04.20 | ₩5,095 | ₩5,390 | ₩5,028 | ₩5,350 | +5.00% | 20만 |
|---|
| 2026.04.17 | ₩4,800 | ₩5,189 | ₩4,572 | ₩5,149 | +7.26% | 26.6만 |
|---|
| 2026.04.16 | ₩4,546 | ₩4,881 | ₩4,197 | ₩4,707 | +3.54% | 48.4만 |
|---|
| 2026.04.15 | ₩4,881 | ₩5,162 | ₩4,346 | ₩4,586 | -6.04% | 55.1만 |
|---|
| 2026.04.14 | ₩4,090 | ₩5,459 | ₩4,063 | ₩4,841 | +18.36% | 83.6만 |
|---|
| 2026.04.13 | ₩4,264 | ₩4,264 | ₩3,620 | ₩4,023 | -5.66% | 23.6만 |
|---|
| 2026.04.10 | ₩4,304 | ₩4,324 | ₩3,547 | ₩4,251 | -1.25% | 41.5만 |
|---|
| 2026.04.09 | ₩4,023 | ₩4,539 | ₩3,835 | ₩4,264 | +6.00% | 53.6만 |
|---|
| 2026.04.08 | ₩4,505 | ₩4,841 | ₩3,969 | ₩4,050 | -10.12% | 29.4만 |
|---|
| 2026.04.07 | ₩4,479 | ₩4,492 | ₩4,009 | ₩4,304 | -3.89% | 25.6만 |
|---|
| 2026.04.06 | ₩4,975 | ₩4,988 | ₩4,184 | ₩4,519 | -9.16% | 19.2만 |
|---|
| 2026.04.02 | ₩4,559 | ₩5,082 | ₩4,375 | ₩5,042 | +10.59% | 29.6만 |
|---|
| 2026.04.01 | ₩4,063 | ₩4,626 | ₩3,862 | ₩4,613 | +13.53% | 27.4만 |
|---|
| 2026.03.31 | ₩3,352 | ₩4,827 | ₩3,245 | ₩4,398 | +31.20% | 120.6만 |
|---|
| 2026.03.30 | ₩4,666 | ₩4,908 | ₩3,245 | ₩3,419 | -26.72% | 44.2만 |
|---|
| 2026.03.27 | ₩5,592 | ₩5,860 | ₩4,413 | ₩4,774 | -14.63% | 34.2만 |
|---|
| 2026.03.26 | ₩5,632 | ₩5,994 | ₩5,390 | ₩5,511 | -2.14% | 31.8만 |
|---|
| 2026.03.25 | ₩5,525 | ₩5,967 | ₩4,948 | ₩5,551 | +0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩5,364 | ₩5,511 | ₩4,613 | ₩5,364 | 0.00% | 31.9만 |
|---|
| 2026.03.23 | ₩5,712 | ₩5,994 | ₩5,337 | ₩5,364 | -6.10% | 11.6만 |
|---|
| 2026.03.20 | ₩5,444 | ₩5,712 | ₩5,263 | ₩5,712 | +4.93% | 16.7만 |
|---|
| 2026.03.19 | ₩5,873 | ₩5,907 | ₩5,239 | ₩5,256 | -10.50% | 16.1만 |
|---|
| 2026.03.18 | ₩6,074 | ₩6,322 | ₩5,431 | ₩5,873 | -3.31% | 14.8만 |
|---|
| 2026.03.17 | ₩6,074 | ₩6,275 | ₩5,638 | ₩6,074 | 0.00% | 13.3만 |
|---|
| 2026.03.16 | ₩6,611 | ₩6,658 | ₩5,685 | ₩6,088 | -7.91% | 9.8만 |
|---|
| 2026.03.13 | ₩6,785 | ₩7,227 | ₩6,169 | ₩6,584 | -2.96% | 13.4만 |
|---|
| 2026.03.12 | ₩6,865 | ₩7,073 | ₩6,557 | ₩6,557 | -4.49% | 5.4만 |
|---|
| 2026.03.11 | ₩6,932 | ₩7,067 | ₩6,302 | ₩7,040 | +1.55% | 7만 |
|---|
| 2026.03.10 | ₩7,214 | ₩7,496 | ₩6,973 | ₩7,174 | -0.56% | 6.8만 |
|---|
| 2026.03.09 | ₩7,134 | ₩7,476 | ₩7,060 | ₩7,241 | +1.50% | 4.5만 |
|---|
| 2026.03.06 | ₩7,375 | ₩7,516 | ₩7,120 | ₩7,308 | -0.91% | 4.2만 |
|---|
| 2026.03.05 | ₩7,335 | ₩7,702 | ₩7,040 | ₩7,348 | +0.18% | 7.9만 |
|---|
| 2026.03.04 | ₩7,227 | ₩7,744 | ₩7,134 | ₩7,335 | +1.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,986 | ₩7,874 | ₩6,798 | ₩7,308 | +4.61% | 13.6만 |
|---|
| 2026.03.02 | ₩7,831 | ₩7,884 | ₩6,396 | ₩6,624 | -15.41% | 21.5만 |
|---|
| 2026.02.27 | ₩7,670 | ₩8,300 | ₩7,549 | ₩8,059 | +5.07% | 10.1만 |
|---|
| 2026.02.26 | ₩7,643 | ₩8,005 | ₩7,496 | ₩7,603 | -0.53% | 15.5만 |
|---|
| 2026.02.25 | ₩7,643 | ₩7,943 | ₩7,442 | ₩7,710 | +0.88% | 11.4만 |
|---|
| 2026.02.24 | ₩7,657 | ₩7,884 | ₩7,388 | ₩7,563 | -1.23% | 6.6만 |
|---|
| 2026.02.23 | ₩7,362 | ₩7,784 | ₩7,174 | ₩7,630 | +3.64% | 2만 |
|---|
| 2026.02.20 | ₩7,268 | ₩7,402 | ₩6,932 | ₩7,362 | +1.29% | 4.2만 |
|---|
| 2026.02.19 | ₩7,080 | ₩7,281 | ₩6,719 | ₩7,281 | +2.84% | 4만 |
|---|
| 2026.02.18 | ₩7,308 | ₩7,670 | ₩6,772 | ₩7,134 | -2.39% | 6.7만 |
|---|
| 2026.02.17 | ₩7,482 | ₩7,529 | ₩6,973 | ₩7,227 | -3.41% | 5.3만 |
|---|
| 2026.02.13 | ₩8,019 | ₩8,112 | ₩7,148 | ₩7,469 | -6.86% | 7.3만 |
|---|
| 2026.02.12 | ₩7,415 | ₩7,643 | ₩6,999 | ₩7,482 | +0.90% | 12.5만 |
|---|
| 2026.02.11 | ₩8,186 | ₩8,542 | ₩7,006 | ₩7,683 | -6.14% | 44만 |
|---|
| 2026.02.10 | ₩9,601 | ₩10,057 | ₩9,494 | ₩9,936 | +3.49% | 2.9만 |
|---|
| 2026.02.09 | ₩9,614 | ₩10,070 | ₩9,386 | ₩9,574 | -0.42% | 6.9만 |
|---|
| 2026.02.06 | ₩9,024 | ₩10,030 | ₩8,769 | ₩9,815 | +8.77% | 6.2만 |
|---|
| 2026.02.05 | ₩8,837 | ₩9,085 | ₩8,716 | ₩8,971 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩9,118 | ₩9,118 | ₩8,810 | ₩8,904 | -2.35% | 1.1만 |
|---|
| 2026.02.03 | ₩9,199 | ₩9,252 | ₩8,937 | ₩8,971 | -2.48% | 7.5천 |
|---|
| 2026.02.02 | ₩8,743 | ₩9,239 | ₩8,716 | ₩9,199 | +5.21% | 2.3만 |
|---|
| 2026.01.30 | ₩8,863 | ₩8,971 | ₩8,367 | ₩8,743 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩9,212 | ₩9,346 | ₩8,528 | ₩8,877 | -3.64% | 2.1만 |
|---|
| 2026.01.28 | ₩9,266 | ₩9,345 | ₩8,984 | ₩9,225 | -0.43% | 1.1만 |
|---|
| 2026.01.27 | ₩8,803 | ₩9,350 | ₩8,788 | ₩9,239 | +4.95% | 1.7만 |
|---|
| 2026.01.26 | ₩8,756 | ₩8,816 | ₩8,501 | ₩8,810 | +0.61% | 2.4만 |
|---|
| 2026.01.23 | ₩9,038 | ₩9,038 | ₩8,099 | ₩8,743 | -3.26% | 4만 |
|---|
| 2026.01.22 | ₩8,796 | ₩9,199 | ₩8,474 | ₩8,957 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,247 | ₩8,823 | ₩8,233 | ₩8,729 | +5.85% | 2.1만 |
|---|
| 2026.01.20 | ₩8,635 | ₩9,110 | ₩8,112 | ₩8,247 | -4.50% | 2.8만 |
|---|
| 2026.01.16 | ₩8,863 | ₩9,587 | ₩8,676 | ₩8,897 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩9,292 | ₩9,299 | ₩8,783 | ₩8,877 | -4.47% | 4.2만 |
|---|
| 2026.01.14 | ₩9,748 | ₩9,748 | ₩8,837 | ₩9,185 | -5.78% | 7.7만 |
|---|
| 2026.01.13 | ₩9,520 | ₩9,856 | ₩9,199 | ₩9,695 | +1.83% | 3.3만 |
|---|
| 2026.01.12 | ₩9,976 | ₩9,976 | ₩9,185 | ₩9,534 | -4.44% | 6.9만 |
|---|
| 2026.01.09 | ₩10,057 | ₩10,057 | ₩9,413 | ₩9,976 | -0.80% | 4.4만 |
|---|
| 2026.01.08 | ₩10,057 | ₩10,070 | ₩9,856 | ₩10,057 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩10,017 | ₩10,070 | ₩9,722 | ₩10,057 | +0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩9,936 | ₩10,017 | ₩9,665 | ₩9,909 | -0.27% | 1.9만 |
|---|
| 2026.01.05 | ₩9,574 | ₩10,070 | ₩9,487 | ₩10,017 | +4.62% | 2.2만 |
|---|
| 2026.01.02 | ₩10,030 | ₩10,030 | ₩8,756 | ₩9,601 | -4.28% | 6.7만 |
|---|
| 2025.12.31 | ₩9,333 | ₩10,070 | ₩9,333 | ₩10,057 | +7.76% | 6.7만 |
|---|
| 2025.12.30 | ₩8,984 | ₩9,386 | ₩8,842 | ₩9,386 | +4.48% | 2.9만 |
|---|
| 2025.12.29 | ₩8,314 | ₩8,890 | ₩8,314 | ₩8,890 | +6.94% | 3.2만 |
|---|
| 2025.12.26 | ₩7,844 | ₩8,696 | ₩7,290 | ₩8,542 | +8.89% | 7.2만 |
|---|
| 2025.12.24 | ₩7,294 | ₩7,952 | ₩7,254 | ₩7,804 | +6.99% | 1.6만 |
|---|
| 2025.12.23 | ₩7,415 | ₩7,596 | ₩7,227 | ₩7,254 | -2.17% | 2.4만 |
|---|
| 2025.12.22 | ₩7,187 | ₩7,455 | ₩7,120 | ₩7,455 | +3.73% | 8.5천 |
|---|
| 2025.12.19 | ₩6,946 | ₩7,254 | ₩6,705 | ₩7,254 | +4.44% | 11.9만 |
|---|
| 2025.12.18 | ₩6,617 | ₩7,154 | ₩6,597 | ₩6,959 | +5.17% | 3.1만 |
|---|
| 2025.12.17 | ₩6,812 | ₩6,839 | ₩6,363 | ₩6,383 | -6.30% | 4.4만 |
|---|
| 2025.12.16 | ₩6,678 | ₩6,839 | ₩6,678 | ₩6,839 | +2.41% | 1.3만 |
|---|
| 2025.12.15 | ₩6,959 | ₩6,986 | ₩6,731 | ₩6,731 | -3.28% | 2.4만 |
|---|
| 2025.12.12 | ₩6,919 | ₩7,040 | ₩6,798 | ₩6,993 | +1.07% | 2.5만 |
|---|
| 2025.12.11 | ₩6,798 | ₩7,026 | ₩6,765 | ₩6,973 | +2.56% | 1.3만 |
|---|
| 2025.12.10 | ₩6,865 | ₩7,040 | ₩6,825 | ₩6,825 | -0.59% | 2.9만 |
|---|
| 2025.12.09 | ₩6,584 | ₩7,040 | ₩6,584 | ₩6,906 | +4.89% | 2.5만 |
|---|
| 2025.12.08 | ₩7,013 | ₩7,040 | ₩6,597 | ₩6,624 | -5.54% | 2.2만 |
|---|
| 2025.12.05 | ₩7,482 | ₩7,551 | ₩6,986 | ₩7,026 | -6.09% | 2.7만 |
|---|
| 2025.12.04 | ₩7,067 | ₩7,630 | ₩7,067 | ₩7,482 | +5.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,455 | ₩7,455 | ₩6,973 | ₩7,160 | -3.96% | 4만 |
|---|
| 2025.12.02 | ₩7,724 | ₩7,831 | ₩7,294 | ₩7,395 | -4.25% | 3.1만 |
|---|
| 2025.12.01 | ₩8,166 | ₩8,233 | ₩7,710 | ₩7,724 | -5.42% | 4.7만 |
|---|
| 2025.11.28 | ₩8,166 | ₩8,247 | ₩8,166 | ₩8,233 | +0.82% | 1.8만 |
|---|
| 2025.11.26 | ₩8,247 | ₩8,247 | ₩8,099 | ₩8,099 | -1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩8,247 | ₩8,247 | ₩8,032 | ₩8,247 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩8,099 | ₩8,247 | ₩7,836 | ₩8,200 | +1.24% | 7.4만 |
|---|
| 2025.11.21 | ₩8,126 | ₩8,367 | ₩7,938 | ₩8,099 | -0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩8,112 | ₩8,515 | ₩7,804 | ₩8,139 | +0.33% | 5.5만 |
|---|
| 2025.11.19 | ₩8,461 | ₩8,930 | ₩8,032 | ₩8,045 | -4.91% | 7.2만 |
|---|
| 2025.11.18 | ₩8,783 | ₩8,816 | ₩8,407 | ₩8,488 | -3.36% | 7만 |
|---|
| 2025.11.17 | ₩9,949 | ₩10,140 | ₩8,045 | ₩8,984 | -9.70% | 21.4만 |
|---|
| 2025.11.14 | ₩10,419 | ₩10,620 | ₩9,494 | ₩9,923 | -4.76% | 20.9만 |
|---|
| 2025.11.13 | ₩11,398 | ₩11,398 | ₩10,258 | ₩10,526 | -7.65% | 14.7만 |
|---|
| 2025.11.12 | ₩10,097 | ₩11,411 | ₩9,453 | ₩11,371 | +12.62% | 27.9만 |
|---|
| 2025.11.11 | ₩8,917 | ₩10,097 | ₩8,595 | ₩10,090 | +13.16% | 16.6만 |
|---|
| 2025.11.10 | ₩8,488 | ₩9,427 | ₩7,935 | ₩9,118 | +7.42% | 11.8만 |
|---|
| 2025.11.07 | ₩8,689 | ₩8,702 | ₩8,206 | ₩8,367 | -3.70% | 8만 |
|---|
| 2025.11.06 | ₩9,011 | ₩9,011 | ₩8,179 | ₩8,716 | -3.27% | 6.4만 |
|---|
| 2025.11.05 | ₩8,247 | ₩9,105 | ₩8,005 | ₩8,930 | +8.29% | 6.6만 |
|---|
| 2025.11.04 | ₩8,247 | ₩8,314 | ₩7,777 | ₩8,220 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩7,804 | ₩8,314 | ₩7,777 | ₩8,206 | +5.15% | 5.3만 |
|---|
| 2025.10.31 | ₩7,871 | ₩8,240 | ₩7,710 | ₩8,059 | +2.39% | 3.6만 |
|---|
| 2025.10.30 | ₩7,925 | ₩8,179 | ₩7,429 | ₩7,945 | +0.25% | 5.9만 |
|---|
| 2025.10.29 | ₩8,247 | ₩8,461 | ₩7,375 | ₩7,925 | -3.90% | 10.5만 |
|---|
| 2025.10.28 | ₩8,783 | ₩8,783 | ₩7,442 | ₩8,340 | -5.04% | 13.5만 |
|---|
| 2025.10.27 | ₩8,890 | ₩8,984 | ₩8,582 | ₩8,716 | -1.96% | 7만 |
|---|
| 2025.10.24 | ₩8,582 | ₩9,064 | ₩8,228 | ₩8,890 | +3.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,528 | ₩8,609 | ₩7,965 | ₩8,609 | +0.94% | 8.7만 |
|---|
| 2025.10.22 | ₩8,327 | ₩8,837 | ₩7,670 | ₩8,609 | +3.38% | 16.1만 |
|---|
| 2025.10.21 | ₩8,314 | ₩8,890 | ₩7,643 | ₩8,890 | +6.94% | 35.3만 |
|---|
| 2025.10.20 | ₩7,107 | ₩8,153 | ₩7,026 | ₩7,898 | +11.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,168 | ₩7,134 | ₩6,168 | ₩7,100 | +15.11% | 11.5만 |
|---|
| 2025.10.16 | ₩5,766 | ₩6,222 | ₩5,673 | ₩6,202 | +7.56% | 3.8만 |
|---|
| 2025.10.15 | ₩5,444 | ₩5,833 | ₩5,444 | ₩5,766 | +5.91% | 8.8만 |
|---|
| 2025.10.14 | ₩5,203 | ₩5,525 | ₩5,042 | ₩5,471 | +5.15% | 1.9만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,323 | ₩5,028 | ₩5,230 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩5,095 | ₩5,230 | ₩4,756 | ₩5,216 | +2.37% | 4.6만 |
|---|