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 | ₩4,394 | ₩4,596 | ₩4,261 | ₩4,501 | +2.43% | 15.6만 |
| 2026.10.08 | ₩4,595 | ₩4,755 | ₩4,114 | ₩4,381 | -4.65% | 22.7만 |
| 2026.10.07 | ₩4,475 | ₩4,895 | ₩4,354 | ₩4,621 | +3.28% | 15.4만 |
| 2026.10.06 | ₩4,982 | ₩5,018 | ₩4,261 | ₩4,515 | -9.38% | 46만 |
| 2026.10.05 | ₩4,595 | ₩4,995 | ₩4,234 | ₩4,902 | +6.69% | 40.8만 |
| 2026.10.02 | ₩4,662 | ₩4,808 | ₩4,488 | ₩4,595 | -1.43% | 40.3만 |
| 2026.10.01 | ₩4,768 | ₩4,842 | ₩4,328 | ₩4,635 | -2.80% | 39.5만 |
| 2026.09.30 | ₩4,541 | ₩4,895 | ₩4,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,795 |
| +5.59% |
| 28.7만 |
| 2026.09.29 | ₩4,314 | ₩4,682 | ₩4,101 | ₩4,515 | +4.64% | 31.1만 |
|---|
| 2026.09.28 | ₩5,102 | ₩5,329 | ₩4,207 | ₩4,247 | -16.75% | 59.1만 |
|---|
| 2026.09.25 | ₩5,329 | ₩5,345 | ₩5,022 | ₩5,236 | -1.75% | 31.4만 |
|---|
| 2026.09.24 | ₩5,182 | ₩5,343 | ₩4,942 | ₩5,276 | +1.80% | 27.4만 |
|---|
| 2026.09.23 | ₩5,450 | ₩5,450 | ₩4,875 | ₩5,223 | -4.17% | 59.7만 |
|---|
| 2026.09.22 | ₩5,396 | ₩5,690 | ₩5,376 | ₩5,530 | +2.48% | 30.9만 |
|---|
| 2026.09.21 | ₩5,463 | ₩5,516 | ₩5,129 | ₩5,356 | -1.96% | 25.4만 |
|---|
| 2026.09.18 | ₩5,209 | ₩5,476 | ₩5,036 | ₩5,343 | +2.56% | 31.8만 |
|---|
| 2026.09.17 | ₩4,902 | ₩5,316 | ₩4,688 | ₩5,276 | +7.63% | 19.8만 |
|---|
| 2026.09.16 | ₩5,383 | ₩5,617 | ₩4,675 | ₩4,782 | -11.17% | 30.2만 |
|---|
| 2026.09.15 | ₩5,329 | ₩5,663 | ₩5,036 | ₩5,369 | +0.75% | 21.3만 |
|---|
| 2026.09.14 | ₩5,450 | ₩5,637 | ₩5,223 | ₩5,369 | -1.47% | 52.6만 |
|---|
| 2026.09.11 | ₩5,423 | ₩5,647 | ₩5,263 | ₩5,610 | +3.45% | 17.4만 |
|---|
| 2026.09.10 | ₩5,396 | ₩5,543 | ₩5,223 | ₩5,316 | -1.49% | 12만 |
|---|
| 2026.09.09 | ₩5,690 | ₩5,690 | ₩5,360 | ₩5,476 | -3.76% | 18.9만 |
|---|
| 2026.09.08 | ₩5,516 | ₩5,771 | ₩5,142 | ₩5,703 | +3.39% | 21.3만 |
|---|
| 2026.09.04 | ₩5,476 | ₩5,583 | ₩5,329 | ₩5,516 | +0.73% | 18.4만 |
|---|
| 2026.09.03 | ₩5,316 | ₩5,637 | ₩5,142 | ₩5,503 | +3.52% | 30.8만 |
|---|
| 2026.09.02 | ₩5,089 | ₩5,396 | ₩4,955 | ₩5,356 | +5.25% | 8.1만 |
|---|
| 2026.09.01 | ₩5,156 | ₩5,329 | ₩4,995 | ₩5,129 | -0.52% | 12.8만 |
|---|
| 2026.08.31 | ₩5,476 | ₩5,496 | ₩5,182 | ₩5,236 | -4.39% | 10.2만 |
|---|
| 2026.08.28 | ₩5,670 | ₩5,984 | ₩5,476 | ₩5,516 | -2.71% | 8.1만 |
|---|
| 2026.08.27 | ₩5,703 | ₩5,770 | ₩5,650 | ₩5,730 | +0.47% | 3.6만 |
|---|
| 2026.08.26 | ₩5,890 | ₩5,917 | ₩5,730 | ₩5,743 | -2.49% | 4.5만 |
|---|
| 2026.08.25 | ₩5,810 | ₩6,064 | ₩5,810 | ₩5,930 | +2.07% | 15.6만 |
|---|
| 2026.08.24 | ₩5,837 | ₩5,961 | ₩5,610 | ₩5,770 | -1.14% | 8.3만 |
|---|
| 2026.08.21 | ₩5,877 | ₩5,950 | ₩5,757 | ₩5,797 | -1.36% | 3.9만 |
|---|
| 2026.08.20 | ₩5,824 | ₩5,924 | ₩5,610 | ₩5,743 | -1.38% | 11.2만 |
|---|
| 2026.08.19 | ₩5,730 | ₩6,011 | ₩5,677 | ₩5,850 | +2.10% | 14.7만 |
|---|
| 2026.08.18 | ₩5,637 | ₩5,810 | ₩5,463 | ₩5,717 | +1.42% | 31.8만 |
|---|
| 2026.08.17 | ₩5,730 | ₩5,830 | ₩5,356 | ₩5,703 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩5,022 | ₩5,824 | ₩5,022 | ₩5,770 | +14.89% | 33.2만 |
|---|
| 2026.08.13 | ₩5,970 | ₩5,991 | ₩4,728 | ₩4,955 | -17.00% | 116.2만 |
|---|
| 2026.08.12 | ₩5,984 | ₩6,011 | ₩5,543 | ₩6,011 | +0.45% | 28만 |
|---|
| 2026.08.11 | ₩6,144 | ₩6,519 | ₩5,610 | ₩5,917 | -3.70% | 52.2만 |
|---|
| 2026.08.10 | ₩6,478 | ₩6,585 | ₩6,358 | ₩6,371 | -1.65% | 8.3만 |
|---|
| 2026.08.07 | ₩6,478 | ₩6,592 | ₩6,278 | ₩6,451 | -0.41% | 4.2만 |
|---|
| 2026.08.06 | ₩6,572 | ₩6,759 | ₩6,224 | ₩6,411 | -2.44% | 13.8만 |
|---|
| 2026.08.05 | ₩6,986 | ₩7,026 | ₩6,545 | ₩6,678 | -4.40% | 10.7만 |
|---|
| 2026.08.04 | ₩6,825 | ₩7,106 | ₩6,718 | ₩6,839 | +0.20% | 20만 |
|---|
| 2026.08.03 | ₩6,318 | ₩6,972 | ₩6,151 | ₩6,718 | +6.34% | 29.3만 |
|---|
| 2026.07.31 | ₩6,144 | ₩6,291 | ₩5,944 | ₩6,211 | +1.09% | 6.2만 |
|---|
| 2026.07.30 | ₩5,890 | ₩6,222 | ₩5,890 | ₩6,144 | +4.31% | 9.6만 |
|---|
| 2026.07.29 | ₩6,131 | ₩6,137 | ₩5,810 | ₩5,837 | -4.79% | 12.5만 |
|---|
| 2026.07.28 | ₩6,264 | ₩6,385 | ₩6,011 | ₩6,157 | -1.71% | 12.8만 |
|---|
| 2026.07.27 | ₩6,411 | ₩6,518 | ₩6,178 | ₩6,278 | -2.08% | 5.7만 |
|---|
| 2026.07.24 | ₩6,358 | ₩6,765 | ₩6,318 | ₩6,331 | -0.42% | 7.4만 |
|---|
| 2026.07.23 | ₩6,491 | ₩6,772 | ₩6,344 | ₩6,625 | +2.06% | 13.2만 |
|---|
| 2026.07.22 | ₩6,678 | ₩6,943 | ₩6,531 | ₩6,665 | -0.20% | 14.9만 |
|---|
| 2026.07.21 | ₩6,531 | ₩6,772 | ₩6,425 | ₩6,678 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩6,358 | ₩6,518 | ₩6,214 | ₩6,465 | +1.68% | 4.2만 |
|---|
| 2026.07.17 | ₩6,091 | ₩6,505 | ₩6,091 | ₩6,331 | +3.95% | 3.9만 |
|---|
| 2026.07.16 | ₩6,077 | ₩6,592 | ₩6,077 | ₩6,291 | +3.52% | 18.2만 |
|---|
| 2026.07.15 | ₩5,997 | ₩6,531 | ₩5,997 | ₩6,438 | +7.35% | 16만 |
|---|
| 2026.07.14 | ₩6,157 | ₩6,191 | ₩5,723 | ₩5,957 | -3.25% | 53.9만 |
|---|
| 2026.07.13 | ₩6,705 | ₩6,705 | ₩5,864 | ₩6,131 | -8.57% | 57만 |
|---|
| 2026.07.10 | ₩6,491 | ₩6,879 | ₩6,425 | ₩6,785 | +4.53% | 14.7만 |
|---|
| 2026.07.09 | ₩6,425 | ₩6,852 | ₩6,291 | ₩6,478 | +0.83% | 24.4만 |
|---|
| 2026.07.08 | ₩6,518 | ₩6,825 | ₩6,111 | ₩6,398 | -1.84% | 47.4만 |
|---|
| 2026.07.07 | ₩7,547 | ₩7,547 | ₩6,545 | ₩6,585 | -12.74% | 44.2만 |
|---|
| 2026.07.06 | ₩7,760 | ₩8,054 | ₩7,453 | ₩7,533 | -2.93% | 4.5만 |
|---|
| 2026.07.02 | ₩7,680 | ₩8,041 | ₩7,360 | ₩7,667 | -0.17% | 14.2만 |
|---|
| 2026.07.01 | ₩7,680 | ₩8,054 | ₩7,239 | ₩7,600 | -1.04% | 16.7만 |
|---|
| 2026.06.30 | ₩7,279 | ₩8,088 | ₩6,946 | ₩7,881 | +8.26% | 16.9만 |
|---|
| 2026.06.29 | ₩7,346 | ₩7,426 | ₩6,905 | ₩7,239 | -1.45% | 7.9만 |
|---|
| 2026.06.26 | ₩7,226 | ₩7,640 | ₩7,039 | ₩7,213 | -0.18% | 8.2만 |
|---|
| 2026.06.25 | ₩7,306 | ₩7,600 | ₩7,279 | ₩7,466 | +2.19% | 15.4만 |
|---|
| 2026.06.24 | ₩7,159 | ₩7,400 | ₩6,865 | ₩7,186 | +0.37% | 31.3만 |
|---|
| 2026.06.23 | ₩7,159 | ₩7,413 | ₩6,986 | ₩7,173 | +0.19% | 12만 |
|---|
| 2026.06.22 | ₩7,346 | ₩7,346 | ₩6,612 | ₩7,213 | -1.82% | 24만 |
|---|
| 2026.06.18 | ₩7,186 | ₩7,346 | ₩6,077 | ₩7,266 | +1.12% | 69.5만 |
|---|
| 2026.06.17 | ₩7,186 | ₩7,560 | ₩7,012 | ₩7,106 | -1.12% | 28.2만 |
|---|
| 2026.06.16 | ₩7,613 | ₩7,613 | ₩6,959 | ₩7,106 | -6.67% | 27.7만 |
|---|
| 2026.06.15 | ₩7,707 | ₩8,001 | ₩7,199 | ₩7,613 | -1.21% | 23.2만 |
|---|
| 2026.06.12 | ₩7,266 | ₩7,640 | ₩7,012 | ₩7,493 | +3.13% | 39만 |
|---|
| 2026.06.11 | ₩7,734 | ₩8,228 | ₩7,253 | ₩7,253 | -6.22% | 27.8만 |
|---|
| 2026.06.10 | ₩7,653 | ₩8,268 | ₩7,613 | ₩7,694 | +0.52% | 19.7만 |
|---|
| 2026.06.09 | ₩7,680 | ₩8,348 | ₩7,466 | ₩7,814 | +1.74% | 13.8만 |
|---|
| 2026.06.08 | ₩7,079 | ₩8,348 | ₩7,079 | ₩7,640 | +7.92% | 46.7만 |
|---|
| 2026.06.05 | ₩8,749 | ₩8,749 | ₩6,946 | ₩6,999 | -20.00% | 29.2만 |
|---|
| 2026.06.04 | ₩8,001 | ₩9,149 | ₩7,760 | ₩8,749 | +9.35% | 44.7만 |
|---|
| 2026.06.03 | ₩7,867 | ₩8,105 | ₩7,349 | ₩8,054 | +2.38% | 24만 |
|---|
| 2026.06.02 | ₩8,121 | ₩8,415 | ₩7,573 | ₩7,947 | -2.14% | 20.3만 |
|---|
| 2026.06.01 | ₩8,228 | ₩8,548 | ₩8,121 | ₩8,228 | 0.00% | 9.5만 |
|---|
| 2026.05.29 | ₩8,722 | ₩8,722 | ₩8,068 | ₩8,295 | -4.90% | 23.8만 |
|---|
| 2026.05.28 | ₩8,522 | ₩9,016 | ₩8,335 | ₩8,722 | +2.35% | 15.2만 |
|---|
| 2026.05.27 | ₩8,522 | ₩8,602 | ₩8,018 | ₩8,562 | +0.47% | 47.1만 |
|---|
| 2026.05.26 | ₩8,228 | ₩8,962 | ₩8,081 | ₩8,602 | +4.55% | 27.4만 |
|---|
| 2026.05.22 | ₩7,613 | ₩8,214 | ₩7,253 | ₩8,134 | +6.84% | 37.1만 |
|---|
| 2026.05.21 | ₩8,094 | ₩8,121 | ₩7,426 | ₩7,854 | -2.97% | 28.3만 |
|---|
| 2026.05.20 | ₩7,507 | ₩8,295 | ₩7,413 | ₩8,268 | +10.14% | 44.2만 |
|---|
| 2026.05.19 | ₩8,321 | ₩8,483 | ₩7,413 | ₩7,426 | -10.75% | 32.3만 |
|---|
| 2026.05.18 | ₩8,682 | ₩9,163 | ₩7,760 | ₩8,482 | -2.31% | 40.9만 |
|---|
| 2026.05.15 | ₩8,161 | ₩8,749 | ₩7,895 | ₩8,562 | +4.91% | 45.3만 |
|---|
| 2026.05.14 | ₩6,859 | ₩9,016 | ₩6,545 | ₩8,575 | +25.02% | 116.6만 |
|---|
| 2026.05.13 | ₩6,665 | ₩7,199 | ₩6,585 | ₩6,812 | +2.20% | 28.9만 |
|---|
| 2026.05.12 | ₩6,491 | ₩6,932 | ₩6,291 | ₩6,652 | +2.47% | 18.6만 |
|---|
| 2026.05.11 | ₩6,692 | ₩6,823 | ₩6,291 | ₩6,558 | -2.00% | 22.7만 |
|---|
| 2026.05.08 | ₩6,505 | ₩6,812 | ₩6,077 | ₩6,692 | +2.87% | 42.2만 |
|---|
| 2026.05.07 | ₩6,692 | ₩6,919 | ₩6,251 | ₩6,625 | -1.00% | 34.6만 |
|---|
| 2026.05.06 | ₩6,184 | ₩6,772 | ₩5,957 | ₩6,718 | +8.64% | 65.4만 |
|---|
| 2026.05.05 | ₩7,039 | ₩7,126 | ₩5,864 | ₩6,117 | -13.09% | 85.1만 |
|---|
| 2026.05.04 | ₩5,583 | ₩7,146 | ₩5,543 | ₩6,986 | +25.12% | 159.8만 |
|---|
| 2026.05.01 | ₩5,343 | ₩5,690 | ₩5,162 | ₩5,583 | +4.50% | 13.6만 |
|---|
| 2026.04.30 | ₩5,142 | ₩5,416 | ₩4,982 | ₩5,356 | +4.16% | 9.4만 |
|---|
| 2026.04.29 | ₩5,583 | ₩5,650 | ₩4,929 | ₩5,116 | -8.37% | 51.4만 |
|---|
| 2026.04.28 | ₩5,276 | ₩5,824 | ₩5,169 | ₩5,610 | +6.33% | 35.1만 |
|---|
| 2026.04.27 | ₩5,129 | ₩5,156 | ₩4,675 | ₩5,129 | 0.00% | 46.2만 |
|---|
| 2026.04.24 | ₩4,621 | ₩5,303 | ₩4,621 | ₩5,022 | +8.67% | 28.4만 |
|---|
| 2026.04.23 | ₩4,929 | ₩4,935 | ₩4,368 | ₩4,702 | -4.61% | 53.5만 |
|---|
| 2026.04.22 | ₩4,875 | ₩5,476 | ₩4,782 | ₩5,009 | +2.74% | 55만 |
|---|
| 2026.04.21 | ₩5,743 | ₩6,077 | ₩4,742 | ₩4,782 | -16.74% | 47.4만 |
|---|
| 2026.04.20 | ₩5,076 | ₩5,369 | ₩5,009 | ₩5,329 | +5.00% | 20만 |
|---|
| 2026.04.17 | ₩4,782 | ₩5,169 | ₩4,555 | ₩5,129 | +7.26% | 26.6만 |
|---|
| 2026.04.16 | ₩4,528 | ₩4,862 | ₩4,181 | ₩4,688 | +3.54% | 48.4만 |
|---|
| 2026.04.15 | ₩4,862 | ₩5,142 | ₩4,329 | ₩4,568 | -6.04% | 55.1만 |
|---|
| 2026.04.14 | ₩4,074 | ₩5,438 | ₩4,047 | ₩4,822 | +18.36% | 83.6만 |
|---|
| 2026.04.13 | ₩4,247 | ₩4,247 | ₩3,606 | ₩4,007 | -5.66% | 23.6만 |
|---|
| 2026.04.10 | ₩4,288 | ₩4,308 | ₩3,533 | ₩4,234 | -1.25% | 41.5만 |
|---|
| 2026.04.09 | ₩4,007 | ₩4,521 | ₩3,820 | ₩4,247 | +6.00% | 53.6만 |
|---|
| 2026.04.08 | ₩4,488 | ₩4,822 | ₩3,954 | ₩4,034 | -10.12% | 29.4만 |
|---|
| 2026.04.07 | ₩4,461 | ₩4,475 | ₩3,994 | ₩4,288 | -3.89% | 25.6만 |
|---|
| 2026.04.06 | ₩4,955 | ₩4,969 | ₩4,167 | ₩4,501 | -9.16% | 19.2만 |
|---|
| 2026.04.02 | ₩4,541 | ₩5,062 | ₩4,358 | ₩5,022 | +10.59% | 29.6만 |
|---|
| 2026.04.01 | ₩4,047 | ₩4,608 | ₩3,847 | ₩4,595 | +13.53% | 27.4만 |
|---|
| 2026.03.31 | ₩3,339 | ₩4,808 | ₩3,232 | ₩4,381 | +31.20% | 120.6만 |
|---|
| 2026.03.30 | ₩4,648 | ₩4,889 | ₩3,232 | ₩3,406 | -26.72% | 44.2만 |
|---|
| 2026.03.27 | ₩5,570 | ₩5,837 | ₩4,396 | ₩4,755 | -14.63% | 34.2만 |
|---|
| 2026.03.26 | ₩5,610 | ₩5,970 | ₩5,369 | ₩5,490 | -2.14% | 31.8만 |
|---|
| 2026.03.25 | ₩5,503 | ₩5,944 | ₩4,929 | ₩5,530 | +0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩5,343 | ₩5,490 | ₩4,595 | ₩5,343 | 0.00% | 31.9만 |
|---|
| 2026.03.23 | ₩5,690 | ₩5,970 | ₩5,316 | ₩5,343 | -6.10% | 11.6만 |
|---|
| 2026.03.20 | ₩5,423 | ₩5,690 | ₩5,243 | ₩5,690 | +4.93% | 16.7만 |
|---|
| 2026.03.19 | ₩5,850 | ₩5,884 | ₩5,219 | ₩5,236 | -10.50% | 16.1만 |
|---|
| 2026.03.18 | ₩6,051 | ₩6,298 | ₩5,410 | ₩5,850 | -3.31% | 14.8만 |
|---|
| 2026.03.17 | ₩6,051 | ₩6,251 | ₩5,617 | ₩6,051 | 0.00% | 13.3만 |
|---|
| 2026.03.16 | ₩6,585 | ₩6,632 | ₩5,663 | ₩6,064 | -7.91% | 9.8만 |
|---|
| 2026.03.13 | ₩6,759 | ₩7,199 | ₩6,145 | ₩6,558 | -2.96% | 13.4만 |
|---|
| 2026.03.12 | ₩6,839 | ₩7,046 | ₩6,531 | ₩6,531 | -4.49% | 5.4만 |
|---|
| 2026.03.11 | ₩6,905 | ₩7,039 | ₩6,278 | ₩7,012 | +1.55% | 7만 |
|---|
| 2026.03.10 | ₩7,186 | ₩7,466 | ₩6,946 | ₩7,146 | -0.56% | 6.8만 |
|---|
| 2026.03.09 | ₩7,106 | ₩7,446 | ₩7,032 | ₩7,213 | +1.50% | 4.5만 |
|---|
| 2026.03.06 | ₩7,346 | ₩7,486 | ₩7,092 | ₩7,279 | -0.91% | 4.2만 |
|---|
| 2026.03.05 | ₩7,306 | ₩7,672 | ₩7,012 | ₩7,320 | +0.18% | 7.9만 |
|---|
| 2026.03.04 | ₩7,199 | ₩7,714 | ₩7,106 | ₩7,306 | +1.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,959 | ₩7,843 | ₩6,772 | ₩7,279 | +4.61% | 13.6만 |
|---|
| 2026.03.02 | ₩7,800 | ₩7,854 | ₩6,371 | ₩6,598 | -15.41% | 21.5만 |
|---|
| 2026.02.27 | ₩7,640 | ₩8,268 | ₩7,520 | ₩8,027 | +5.07% | 10.1만 |
|---|
| 2026.02.26 | ₩7,613 | ₩7,974 | ₩7,466 | ₩7,573 | -0.53% | 15.5만 |
|---|
| 2026.02.25 | ₩7,613 | ₩7,913 | ₩7,413 | ₩7,680 | +0.88% | 11.4만 |
|---|
| 2026.02.24 | ₩7,627 | ₩7,854 | ₩7,360 | ₩7,533 | -1.23% | 6.6만 |
|---|
| 2026.02.23 | ₩7,333 | ₩7,754 | ₩7,146 | ₩7,600 | +3.64% | 2만 |
|---|
| 2026.02.20 | ₩7,239 | ₩7,373 | ₩6,905 | ₩7,333 | +1.29% | 4.2만 |
|---|
| 2026.02.19 | ₩7,052 | ₩7,253 | ₩6,693 | ₩7,253 | +2.84% | 4만 |
|---|
| 2026.02.18 | ₩7,279 | ₩7,640 | ₩6,745 | ₩7,106 | -2.39% | 6.7만 |
|---|
| 2026.02.17 | ₩7,453 | ₩7,500 | ₩6,946 | ₩7,199 | -3.41% | 5.3만 |
|---|
| 2026.02.13 | ₩7,987 | ₩8,081 | ₩7,121 | ₩7,440 | -6.86% | 7.3만 |
|---|
| 2026.02.12 | ₩7,386 | ₩7,613 | ₩6,972 | ₩7,453 | +0.90% | 12.5만 |
|---|
| 2026.02.11 | ₩8,154 | ₩8,508 | ₩6,979 | ₩7,653 | -6.14% | 44만 |
|---|
| 2026.02.10 | ₩9,563 | ₩10,018 | ₩9,457 | ₩9,897 | +3.49% | 2.9만 |
|---|
| 2026.02.09 | ₩9,577 | ₩10,031 | ₩9,350 | ₩9,537 | -0.42% | 6.9만 |
|---|
| 2026.02.06 | ₩8,989 | ₩9,991 | ₩8,735 | ₩9,777 | +8.77% | 6.2만 |
|---|
| 2026.02.05 | ₩8,802 | ₩9,049 | ₩8,682 | ₩8,936 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩9,083 | ₩9,083 | ₩8,775 | ₩8,869 | -2.35% | 1.1만 |
|---|
| 2026.02.03 | ₩9,163 | ₩9,216 | ₩8,902 | ₩8,936 | -2.48% | 7.5천 |
|---|
| 2026.02.02 | ₩8,709 | ₩9,203 | ₩8,682 | ₩9,163 | +5.21% | 2.3만 |
|---|
| 2026.01.30 | ₩8,829 | ₩8,936 | ₩8,335 | ₩8,709 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩9,176 | ₩9,310 | ₩8,495 | ₩8,842 | -3.64% | 2.1만 |
|---|
| 2026.01.28 | ₩9,230 | ₩9,308 | ₩8,949 | ₩9,189 | -0.43% | 1.1만 |
|---|
| 2026.01.27 | ₩8,769 | ₩9,314 | ₩8,754 | ₩9,203 | +4.95% | 1.7만 |
|---|
| 2026.01.26 | ₩8,722 | ₩8,782 | ₩8,468 | ₩8,775 | +0.61% | 2.4만 |
|---|
| 2026.01.23 | ₩9,002 | ₩9,002 | ₩8,068 | ₩8,709 | -3.26% | 4만 |
|---|
| 2026.01.22 | ₩8,762 | ₩9,163 | ₩8,441 | ₩8,922 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,214 | ₩8,789 | ₩8,201 | ₩8,695 | +5.85% | 2.1만 |
|---|
| 2026.01.20 | ₩8,602 | ₩9,075 | ₩8,081 | ₩8,214 | -4.50% | 2.8만 |
|---|
| 2026.01.16 | ₩8,829 | ₩9,550 | ₩8,642 | ₩8,862 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩9,256 | ₩9,263 | ₩8,749 | ₩8,842 | -4.47% | 4.2만 |
|---|
| 2026.01.14 | ₩9,710 | ₩9,710 | ₩8,802 | ₩9,149 | -5.78% | 7.7만 |
|---|
| 2026.01.13 | ₩9,483 | ₩9,817 | ₩9,163 | ₩9,657 | +1.83% | 3.3만 |
|---|
| 2026.01.12 | ₩9,937 | ₩9,937 | ₩9,149 | ₩9,497 | -4.44% | 6.9만 |
|---|
| 2026.01.09 | ₩10,018 | ₩10,018 | ₩9,376 | ₩9,937 | -0.80% | 4.4만 |
|---|
| 2026.01.08 | ₩10,018 | ₩10,031 | ₩9,817 | ₩10,018 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩9,978 | ₩10,031 | ₩9,684 | ₩10,018 | +0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩9,897 | ₩9,978 | ₩9,628 | ₩9,871 | -0.27% | 1.9만 |
|---|
| 2026.01.05 | ₩9,537 | ₩10,031 | ₩9,450 | ₩9,978 | +4.62% | 2.2만 |
|---|
| 2026.01.02 | ₩9,991 | ₩9,991 | ₩8,722 | ₩9,563 | -4.28% | 6.7만 |
|---|
| 2025.12.31 | ₩9,296 | ₩10,031 | ₩9,296 | ₩10,018 | +7.76% | 6.7만 |
|---|
| 2025.12.30 | ₩8,949 | ₩9,350 | ₩8,807 | ₩9,350 | +4.48% | 2.9만 |
|---|
| 2025.12.29 | ₩8,281 | ₩8,856 | ₩8,281 | ₩8,856 | +6.94% | 3.2만 |
|---|
| 2025.12.26 | ₩7,814 | ₩8,662 | ₩7,262 | ₩8,508 | +8.89% | 7.2만 |
|---|
| 2025.12.24 | ₩7,266 | ₩7,921 | ₩7,226 | ₩7,774 | +6.99% | 1.6만 |
|---|
| 2025.12.23 | ₩7,386 | ₩7,567 | ₩7,199 | ₩7,226 | -2.17% | 2.4만 |
|---|
| 2025.12.22 | ₩7,159 | ₩7,426 | ₩7,092 | ₩7,426 | +3.73% | 8.5천 |
|---|
| 2025.12.19 | ₩6,919 | ₩7,226 | ₩6,678 | ₩7,226 | +4.44% | 11.9만 |
|---|
| 2025.12.18 | ₩6,592 | ₩7,126 | ₩6,572 | ₩6,932 | +5.17% | 3.1만 |
|---|
| 2025.12.17 | ₩6,785 | ₩6,812 | ₩6,338 | ₩6,358 | -6.30% | 4.4만 |
|---|
| 2025.12.16 | ₩6,652 | ₩6,812 | ₩6,652 | ₩6,812 | +2.41% | 1.3만 |
|---|
| 2025.12.15 | ₩6,932 | ₩6,959 | ₩6,705 | ₩6,705 | -3.28% | 2.4만 |
|---|
| 2025.12.12 | ₩6,892 | ₩7,012 | ₩6,772 | ₩6,966 | +1.07% | 2.5만 |
|---|
| 2025.12.11 | ₩6,772 | ₩6,999 | ₩6,739 | ₩6,946 | +2.56% | 1.3만 |
|---|
| 2025.12.10 | ₩6,839 | ₩7,012 | ₩6,799 | ₩6,799 | -0.59% | 2.9만 |
|---|
| 2025.12.09 | ₩6,558 | ₩7,012 | ₩6,558 | ₩6,879 | +4.89% | 2.5만 |
|---|
| 2025.12.08 | ₩6,986 | ₩7,012 | ₩6,572 | ₩6,598 | -5.54% | 2.2만 |
|---|
| 2025.12.05 | ₩7,453 | ₩7,521 | ₩6,959 | ₩6,999 | -6.09% | 2.7만 |
|---|
| 2025.12.04 | ₩7,039 | ₩7,600 | ₩7,039 | ₩7,453 | +5.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,426 | ₩7,426 | ₩6,946 | ₩7,133 | -3.96% | 4만 |
|---|
| 2025.12.02 | ₩7,694 | ₩7,800 | ₩7,266 | ₩7,366 | -4.25% | 3.1만 |
|---|
| 2025.12.01 | ₩8,134 | ₩8,201 | ₩7,680 | ₩7,694 | -5.42% | 4.7만 |
|---|
| 2025.11.28 | ₩8,134 | ₩8,214 | ₩8,134 | ₩8,201 | +0.82% | 1.8만 |
|---|
| 2025.11.26 | ₩8,214 | ₩8,214 | ₩8,068 | ₩8,068 | -1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩8,214 | ₩8,214 | ₩8,001 | ₩8,214 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩8,068 | ₩8,214 | ₩7,806 | ₩8,168 | +1.24% | 7.4만 |
|---|
| 2025.11.21 | ₩8,094 | ₩8,335 | ₩7,907 | ₩8,068 | -0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩8,081 | ₩8,482 | ₩7,774 | ₩8,108 | +0.33% | 5.5만 |
|---|
| 2025.11.19 | ₩8,428 | ₩8,896 | ₩8,001 | ₩8,014 | -4.91% | 7.2만 |
|---|
| 2025.11.18 | ₩8,749 | ₩8,782 | ₩8,375 | ₩8,455 | -3.36% | 7만 |
|---|
| 2025.11.17 | ₩9,911 | ₩10,100 | ₩8,014 | ₩8,949 | -9.70% | 21.4만 |
|---|
| 2025.11.14 | ₩10,378 | ₩10,579 | ₩9,457 | ₩9,884 | -4.76% | 20.9만 |
|---|
| 2025.11.13 | ₩11,353 | ₩11,353 | ₩10,218 | ₩10,485 | -7.65% | 14.7만 |
|---|
| 2025.11.12 | ₩10,058 | ₩11,367 | ₩9,417 | ₩11,327 | +12.62% | 27.9만 |
|---|
| 2025.11.11 | ₩8,882 | ₩10,058 | ₩8,562 | ₩10,051 | +13.16% | 16.6만 |
|---|
| 2025.11.10 | ₩8,455 | ₩9,390 | ₩7,905 | ₩9,083 | +7.42% | 11.8만 |
|---|
| 2025.11.07 | ₩8,655 | ₩8,669 | ₩8,174 | ₩8,335 | -3.70% | 8만 |
|---|
| 2025.11.06 | ₩8,976 | ₩8,976 | ₩8,148 | ₩8,682 | -3.27% | 6.4만 |
|---|
| 2025.11.05 | ₩8,214 | ₩9,069 | ₩7,974 | ₩8,896 | +8.29% | 6.6만 |
|---|
| 2025.11.04 | ₩8,214 | ₩8,281 | ₩7,747 | ₩8,188 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩7,774 | ₩8,281 | ₩7,747 | ₩8,174 | +5.15% | 5.3만 |
|---|
| 2025.10.31 | ₩7,840 | ₩8,208 | ₩7,680 | ₩8,027 | +2.39% | 3.6만 |
|---|
| 2025.10.30 | ₩7,894 | ₩8,148 | ₩7,400 | ₩7,914 | +0.25% | 5.9만 |
|---|
| 2025.10.29 | ₩8,214 | ₩8,428 | ₩7,346 | ₩7,894 | -3.90% | 10.5만 |
|---|
| 2025.10.28 | ₩8,749 | ₩8,749 | ₩7,413 | ₩8,308 | -5.04% | 13.5만 |
|---|
| 2025.10.27 | ₩8,856 | ₩8,949 | ₩8,548 | ₩8,682 | -1.96% | 7만 |
|---|
| 2025.10.24 | ₩8,548 | ₩9,029 | ₩8,196 | ₩8,856 | +3.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,495 | ₩8,575 | ₩7,934 | ₩8,575 | +0.94% | 8.7만 |
|---|
| 2025.10.22 | ₩8,295 | ₩8,802 | ₩7,640 | ₩8,575 | +3.38% | 16.1만 |
|---|
| 2025.10.21 | ₩8,281 | ₩8,856 | ₩7,613 | ₩8,856 | +6.94% | 35.3만 |
|---|
| 2025.10.20 | ₩7,079 | ₩8,121 | ₩6,999 | ₩7,867 | +11.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,144 | ₩7,106 | ₩6,144 | ₩7,072 | +15.11% | 11.5만 |
|---|
| 2025.10.16 | ₩5,743 | ₩6,198 | ₩5,651 | ₩6,178 | +7.56% | 3.8만 |
|---|
| 2025.10.15 | ₩5,423 | ₩5,810 | ₩5,423 | ₩5,743 | +5.91% | 8.8만 |
|---|
| 2025.10.14 | ₩5,182 | ₩5,503 | ₩5,022 | ₩5,450 | +5.15% | 1.9만 |
|---|
| 2025.10.13 | ₩5,209 | ₩5,303 | ₩5,009 | ₩5,209 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩5,076 | ₩5,209 | ₩4,738 | ₩5,196 | +2.37% | 4.6만 |
|---|