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 | ₩4,413 | ₩4,615 | ₩4,279 | ₩4,520 | +2.43% | 15.6만 |
| 2026.10.08 | ₩4,614 | ₩4,775 | ₩4,131 | ₩4,399 | -4.65% | 22.7만 |
| 2026.10.07 | ₩4,493 | ₩4,916 | ₩4,373 | ₩4,641 | +3.28% | 15.4만 |
| 2026.10.06 | ₩5,003 | ₩5,039 | ₩4,279 | ₩4,534 | -9.38% | 46만 |
| 2026.10.05 | ₩4,614 | ₩5,016 | ₩4,252 | ₩4,923 | +6.69% | 40.8만 |
| 2026.10.02 | ₩4,681 | ₩4,829 | ₩4,507 | ₩4,614 | -1.43% | 40.3만 |
| 2026.10.01 | ₩4,788 | ₩4,862 | ₩4,346 | ₩4,654 | -2.80% | 39.5만 |
| 2026.09.30 | ₩4,560 | ₩4,916 | ₩4,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,815 |
| +5.59% |
| 28.7만 |
| 2026.09.29 | ₩4,332 | ₩4,701 | ₩4,118 | ₩4,534 | +4.64% | 31.1만 |
|---|
| 2026.09.28 | ₩5,124 | ₩5,352 | ₩4,225 | ₩4,265 | -16.75% | 59.1만 |
|---|
| 2026.09.25 | ₩5,352 | ₩5,368 | ₩5,043 | ₩5,258 | -1.75% | 31.4만 |
|---|
| 2026.09.24 | ₩5,204 | ₩5,365 | ₩4,963 | ₩5,298 | +1.80% | 27.4만 |
|---|
| 2026.09.23 | ₩5,473 | ₩5,473 | ₩4,896 | ₩5,244 | -4.17% | 59.7만 |
|---|
| 2026.09.22 | ₩5,419 | ₩5,714 | ₩5,399 | ₩5,553 | +2.48% | 30.9만 |
|---|
| 2026.09.21 | ₩5,486 | ₩5,540 | ₩5,151 | ₩5,379 | -1.96% | 25.4만 |
|---|
| 2026.09.18 | ₩5,231 | ₩5,499 | ₩5,057 | ₩5,365 | +2.56% | 31.8만 |
|---|
| 2026.09.17 | ₩4,923 | ₩5,338 | ₩4,708 | ₩5,298 | +7.63% | 19.8만 |
|---|
| 2026.09.16 | ₩5,405 | ₩5,640 | ₩4,695 | ₩4,802 | -11.17% | 30.2만 |
|---|
| 2026.09.15 | ₩5,352 | ₩5,687 | ₩5,057 | ₩5,392 | +0.75% | 21.3만 |
|---|
| 2026.09.14 | ₩5,473 | ₩5,660 | ₩5,244 | ₩5,392 | -1.47% | 52.6만 |
|---|
| 2026.09.11 | ₩5,446 | ₩5,671 | ₩5,285 | ₩5,633 | +3.45% | 17.4만 |
|---|
| 2026.09.10 | ₩5,419 | ₩5,566 | ₩5,244 | ₩5,338 | -1.49% | 12만 |
|---|
| 2026.09.09 | ₩5,714 | ₩5,714 | ₩5,383 | ₩5,499 | -3.76% | 18.9만 |
|---|
| 2026.09.08 | ₩5,540 | ₩5,796 | ₩5,164 | ₩5,727 | +3.39% | 21.3만 |
|---|
| 2026.09.04 | ₩5,499 | ₩5,607 | ₩5,352 | ₩5,540 | +0.73% | 18.4만 |
|---|
| 2026.09.03 | ₩5,338 | ₩5,660 | ₩5,164 | ₩5,526 | +3.52% | 30.8만 |
|---|
| 2026.09.02 | ₩5,110 | ₩5,419 | ₩4,976 | ₩5,379 | +5.25% | 8.1만 |
|---|
| 2026.09.01 | ₩5,177 | ₩5,352 | ₩5,016 | ₩5,151 | -0.52% | 12.8만 |
|---|
| 2026.08.31 | ₩5,499 | ₩5,519 | ₩5,204 | ₩5,258 | -4.39% | 10.2만 |
|---|
| 2026.08.28 | ₩5,694 | ₩6,009 | ₩5,499 | ₩5,540 | -2.71% | 8.1만 |
|---|
| 2026.08.27 | ₩5,727 | ₩5,794 | ₩5,674 | ₩5,754 | +0.47% | 3.6만 |
|---|
| 2026.08.26 | ₩5,915 | ₩5,942 | ₩5,754 | ₩5,768 | -2.49% | 4.5만 |
|---|
| 2026.08.25 | ₩5,835 | ₩6,090 | ₩5,835 | ₩5,955 | +2.07% | 15.6만 |
|---|
| 2026.08.24 | ₩5,861 | ₩5,986 | ₩5,633 | ₩5,794 | -1.14% | 8.3만 |
|---|
| 2026.08.21 | ₩5,902 | ₩5,975 | ₩5,781 | ₩5,821 | -1.36% | 3.9만 |
|---|
| 2026.08.20 | ₩5,848 | ₩5,949 | ₩5,633 | ₩5,768 | -1.38% | 11.2만 |
|---|
| 2026.08.19 | ₩5,754 | ₩6,036 | ₩5,701 | ₩5,875 | +2.10% | 14.7만 |
|---|
| 2026.08.18 | ₩5,660 | ₩5,835 | ₩5,486 | ₩5,741 | +1.42% | 31.8만 |
|---|
| 2026.08.17 | ₩5,754 | ₩5,855 | ₩5,379 | ₩5,727 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩5,043 | ₩5,848 | ₩5,043 | ₩5,794 | +14.89% | 33.2만 |
|---|
| 2026.08.13 | ₩5,996 | ₩6,016 | ₩4,748 | ₩4,976 | -17.00% | 116.2만 |
|---|
| 2026.08.12 | ₩6,009 | ₩6,036 | ₩5,566 | ₩6,036 | +0.45% | 28만 |
|---|
| 2026.08.11 | ₩6,170 | ₩6,547 | ₩5,633 | ₩5,942 | -3.70% | 52.2만 |
|---|
| 2026.08.10 | ₩6,505 | ₩6,613 | ₩6,385 | ₩6,398 | -1.65% | 8.3만 |
|---|
| 2026.08.07 | ₩6,505 | ₩6,619 | ₩6,304 | ₩6,478 | -0.41% | 4.2만 |
|---|
| 2026.08.06 | ₩6,599 | ₩6,787 | ₩6,250 | ₩6,438 | -2.44% | 13.8만 |
|---|
| 2026.08.05 | ₩7,015 | ₩7,055 | ₩6,572 | ₩6,707 | -4.40% | 10.7만 |
|---|
| 2026.08.04 | ₩6,854 | ₩7,136 | ₩6,747 | ₩6,867 | +0.20% | 20만 |
|---|
| 2026.08.03 | ₩6,344 | ₩7,002 | ₩6,177 | ₩6,747 | +6.34% | 29.3만 |
|---|
| 2026.07.31 | ₩6,170 | ₩6,318 | ₩5,969 | ₩6,237 | +1.09% | 6.2만 |
|---|
| 2026.07.30 | ₩5,915 | ₩6,248 | ₩5,915 | ₩6,170 | +4.31% | 9.6만 |
|---|
| 2026.07.29 | ₩6,157 | ₩6,163 | ₩5,835 | ₩5,861 | -4.79% | 12.5만 |
|---|
| 2026.07.28 | ₩6,291 | ₩6,411 | ₩6,036 | ₩6,183 | -1.71% | 12.8만 |
|---|
| 2026.07.27 | ₩6,438 | ₩6,546 | ₩6,204 | ₩6,304 | -2.08% | 5.7만 |
|---|
| 2026.07.24 | ₩6,385 | ₩6,794 | ₩6,344 | ₩6,358 | -0.42% | 7.4만 |
|---|
| 2026.07.23 | ₩6,519 | ₩6,800 | ₩6,371 | ₩6,653 | +2.06% | 13.2만 |
|---|
| 2026.07.22 | ₩6,707 | ₩6,972 | ₩6,559 | ₩6,693 | -0.20% | 14.9만 |
|---|
| 2026.07.21 | ₩6,559 | ₩6,800 | ₩6,452 | ₩6,707 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩6,385 | ₩6,546 | ₩6,240 | ₩6,492 | +1.68% | 4.2만 |
|---|
| 2026.07.17 | ₩6,116 | ₩6,532 | ₩6,116 | ₩6,358 | +3.95% | 3.9만 |
|---|
| 2026.07.16 | ₩6,103 | ₩6,619 | ₩6,103 | ₩6,318 | +3.52% | 18.2만 |
|---|
| 2026.07.15 | ₩6,022 | ₩6,559 | ₩6,022 | ₩6,465 | +7.35% | 16만 |
|---|
| 2026.07.14 | ₩6,183 | ₩6,217 | ₩5,747 | ₩5,982 | -3.25% | 53.9만 |
|---|
| 2026.07.13 | ₩6,733 | ₩6,733 | ₩5,888 | ₩6,157 | -8.57% | 57만 |
|---|
| 2026.07.10 | ₩6,519 | ₩6,908 | ₩6,452 | ₩6,814 | +4.53% | 14.7만 |
|---|
| 2026.07.09 | ₩6,452 | ₩6,881 | ₩6,318 | ₩6,505 | +0.83% | 24.4만 |
|---|
| 2026.07.08 | ₩6,546 | ₩6,854 | ₩6,136 | ₩6,425 | -1.84% | 47.4만 |
|---|
| 2026.07.07 | ₩7,578 | ₩7,578 | ₩6,572 | ₩6,613 | -12.74% | 44.2만 |
|---|
| 2026.07.06 | ₩7,793 | ₩8,088 | ₩7,484 | ₩7,565 | -2.93% | 4.5만 |
|---|
| 2026.07.02 | ₩7,712 | ₩8,075 | ₩7,391 | ₩7,699 | -0.17% | 14.2만 |
|---|
| 2026.07.01 | ₩7,712 | ₩8,088 | ₩7,270 | ₩7,632 | -1.04% | 16.7만 |
|---|
| 2026.06.30 | ₩7,310 | ₩8,122 | ₩6,975 | ₩7,914 | +8.26% | 16.9만 |
|---|
| 2026.06.29 | ₩7,377 | ₩7,458 | ₩6,935 | ₩7,270 | -1.45% | 7.9만 |
|---|
| 2026.06.26 | ₩7,256 | ₩7,672 | ₩7,069 | ₩7,243 | -0.18% | 8.2만 |
|---|
| 2026.06.25 | ₩7,337 | ₩7,632 | ₩7,310 | ₩7,498 | +2.19% | 15.4만 |
|---|
| 2026.06.24 | ₩7,189 | ₩7,431 | ₩6,894 | ₩7,216 | +0.37% | 31.3만 |
|---|
| 2026.06.23 | ₩7,189 | ₩7,444 | ₩7,015 | ₩7,203 | +0.19% | 12만 |
|---|
| 2026.06.22 | ₩7,377 | ₩7,377 | ₩6,639 | ₩7,243 | -1.82% | 24만 |
|---|
| 2026.06.18 | ₩7,216 | ₩7,377 | ₩6,103 | ₩7,297 | +1.12% | 69.5만 |
|---|
| 2026.06.17 | ₩7,216 | ₩7,592 | ₩7,042 | ₩7,136 | -1.12% | 28.2만 |
|---|
| 2026.06.16 | ₩7,645 | ₩7,645 | ₩6,988 | ₩7,136 | -6.67% | 27.7만 |
|---|
| 2026.06.15 | ₩7,739 | ₩8,034 | ₩7,230 | ₩7,645 | -1.21% | 23.2만 |
|---|
| 2026.06.12 | ₩7,297 | ₩7,672 | ₩7,042 | ₩7,525 | +3.13% | 39만 |
|---|
| 2026.06.11 | ₩7,766 | ₩8,262 | ₩7,283 | ₩7,283 | -6.22% | 27.8만 |
|---|
| 2026.06.10 | ₩7,686 | ₩8,303 | ₩7,645 | ₩7,726 | +0.52% | 19.7만 |
|---|
| 2026.06.09 | ₩7,712 | ₩8,383 | ₩7,498 | ₩7,847 | +1.74% | 13.8만 |
|---|
| 2026.06.08 | ₩7,109 | ₩8,383 | ₩7,109 | ₩7,672 | +7.92% | 46.7만 |
|---|
| 2026.06.05 | ₩8,786 | ₩8,786 | ₩6,975 | ₩7,028 | -20.00% | 29.2만 |
|---|
| 2026.06.04 | ₩8,034 | ₩9,188 | ₩7,793 | ₩8,786 | +9.35% | 44.7만 |
|---|
| 2026.06.03 | ₩7,900 | ₩8,139 | ₩7,380 | ₩8,088 | +2.38% | 24만 |
|---|
| 2026.06.02 | ₩8,155 | ₩8,450 | ₩7,605 | ₩7,981 | -2.14% | 20.3만 |
|---|
| 2026.06.01 | ₩8,262 | ₩8,584 | ₩8,155 | ₩8,262 | 0.00% | 9.5만 |
|---|
| 2026.05.29 | ₩8,759 | ₩8,759 | ₩8,101 | ₩8,329 | -4.90% | 23.8만 |
|---|
| 2026.05.28 | ₩8,557 | ₩9,054 | ₩8,370 | ₩8,759 | +2.35% | 15.2만 |
|---|
| 2026.05.27 | ₩8,557 | ₩8,638 | ₩8,052 | ₩8,598 | +0.47% | 47.1만 |
|---|
| 2026.05.26 | ₩8,262 | ₩9,000 | ₩8,115 | ₩8,638 | +4.55% | 27.4만 |
|---|
| 2026.05.22 | ₩7,645 | ₩8,249 | ₩7,283 | ₩8,169 | +6.84% | 37.1만 |
|---|
| 2026.05.21 | ₩8,128 | ₩8,155 | ₩7,458 | ₩7,887 | -2.97% | 28.3만 |
|---|
| 2026.05.20 | ₩7,538 | ₩8,329 | ₩7,444 | ₩8,303 | +10.14% | 44.2만 |
|---|
| 2026.05.19 | ₩8,356 | ₩8,519 | ₩7,444 | ₩7,458 | -10.75% | 32.3만 |
|---|
| 2026.05.18 | ₩8,718 | ₩9,201 | ₩7,793 | ₩8,517 | -2.31% | 40.9만 |
|---|
| 2026.05.15 | ₩8,195 | ₩8,786 | ₩7,928 | ₩8,598 | +4.91% | 45.3만 |
|---|
| 2026.05.14 | ₩6,888 | ₩9,054 | ₩6,572 | ₩8,611 | +25.02% | 116.6만 |
|---|
| 2026.05.13 | ₩6,693 | ₩7,230 | ₩6,613 | ₩6,841 | +2.20% | 28.9만 |
|---|
| 2026.05.12 | ₩6,519 | ₩6,961 | ₩6,318 | ₩6,680 | +2.47% | 18.6만 |
|---|
| 2026.05.11 | ₩6,720 | ₩6,851 | ₩6,318 | ₩6,586 | -2.00% | 22.7만 |
|---|
| 2026.05.08 | ₩6,532 | ₩6,841 | ₩6,103 | ₩6,720 | +2.87% | 42.2만 |
|---|
| 2026.05.07 | ₩6,720 | ₩6,948 | ₩6,277 | ₩6,653 | -1.00% | 34.6만 |
|---|
| 2026.05.06 | ₩6,210 | ₩6,800 | ₩5,982 | ₩6,747 | +8.64% | 65.4만 |
|---|
| 2026.05.05 | ₩7,069 | ₩7,156 | ₩5,888 | ₩6,143 | -13.09% | 85.1만 |
|---|
| 2026.05.04 | ₩5,607 | ₩7,176 | ₩5,566 | ₩7,015 | +25.12% | 159.8만 |
|---|
| 2026.05.01 | ₩5,365 | ₩5,714 | ₩5,184 | ₩5,607 | +4.50% | 13.6만 |
|---|
| 2026.04.30 | ₩5,164 | ₩5,439 | ₩5,003 | ₩5,379 | +4.16% | 9.4만 |
|---|
| 2026.04.29 | ₩5,607 | ₩5,674 | ₩4,949 | ₩5,137 | -8.37% | 51.4만 |
|---|
| 2026.04.28 | ₩5,298 | ₩5,848 | ₩5,191 | ₩5,633 | +6.33% | 35.1만 |
|---|
| 2026.04.27 | ₩5,151 | ₩5,177 | ₩4,695 | ₩5,151 | 0.00% | 46.2만 |
|---|
| 2026.04.24 | ₩4,641 | ₩5,325 | ₩4,641 | ₩5,043 | +8.67% | 28.4만 |
|---|
| 2026.04.23 | ₩4,949 | ₩4,956 | ₩4,386 | ₩4,721 | -4.61% | 53.5만 |
|---|
| 2026.04.22 | ₩4,896 | ₩5,499 | ₩4,802 | ₩5,030 | +2.74% | 55만 |
|---|
| 2026.04.21 | ₩5,768 | ₩6,103 | ₩4,762 | ₩4,802 | -16.74% | 47.4만 |
|---|
| 2026.04.20 | ₩5,097 | ₩5,392 | ₩5,030 | ₩5,352 | +5.00% | 20만 |
|---|
| 2026.04.17 | ₩4,802 | ₩5,191 | ₩4,574 | ₩5,151 | +7.26% | 26.6만 |
|---|
| 2026.04.16 | ₩4,547 | ₩4,882 | ₩4,198 | ₩4,708 | +3.54% | 48.4만 |
|---|
| 2026.04.15 | ₩4,882 | ₩5,164 | ₩4,347 | ₩4,587 | -6.04% | 55.1만 |
|---|
| 2026.04.14 | ₩4,091 | ₩5,460 | ₩4,064 | ₩4,842 | +18.36% | 83.6만 |
|---|
| 2026.04.13 | ₩4,265 | ₩4,265 | ₩3,622 | ₩4,024 | -5.66% | 23.6만 |
|---|
| 2026.04.10 | ₩4,306 | ₩4,326 | ₩3,548 | ₩4,252 | -1.25% | 41.5만 |
|---|
| 2026.04.09 | ₩4,024 | ₩4,540 | ₩3,836 | ₩4,265 | +6.00% | 53.6만 |
|---|
| 2026.04.08 | ₩4,507 | ₩4,842 | ₩3,970 | ₩4,051 | -10.12% | 29.4만 |
|---|
| 2026.04.07 | ₩4,480 | ₩4,493 | ₩4,010 | ₩4,306 | -3.89% | 25.6만 |
|---|
| 2026.04.06 | ₩4,976 | ₩4,990 | ₩4,185 | ₩4,520 | -9.16% | 19.2만 |
|---|
| 2026.04.02 | ₩4,560 | ₩5,084 | ₩4,377 | ₩5,043 | +10.59% | 29.6만 |
|---|
| 2026.04.01 | ₩4,064 | ₩4,627 | ₩3,863 | ₩4,614 | +13.53% | 27.4만 |
|---|
| 2026.03.31 | ₩3,353 | ₩4,829 | ₩3,246 | ₩4,399 | +31.20% | 120.6만 |
|---|
| 2026.03.30 | ₩4,668 | ₩4,909 | ₩3,246 | ₩3,420 | -26.72% | 44.2만 |
|---|
| 2026.03.27 | ₩5,593 | ₩5,861 | ₩4,414 | ₩4,775 | -14.63% | 34.2만 |
|---|
| 2026.03.26 | ₩5,633 | ₩5,996 | ₩5,392 | ₩5,513 | -2.14% | 31.8만 |
|---|
| 2026.03.25 | ₩5,526 | ₩5,969 | ₩4,949 | ₩5,553 | +0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩5,365 | ₩5,513 | ₩4,614 | ₩5,365 | 0.00% | 31.9만 |
|---|
| 2026.03.23 | ₩5,714 | ₩5,996 | ₩5,338 | ₩5,365 | -6.10% | 11.6만 |
|---|
| 2026.03.20 | ₩5,446 | ₩5,714 | ₩5,265 | ₩5,714 | +4.93% | 16.7만 |
|---|
| 2026.03.19 | ₩5,875 | ₩5,908 | ₩5,240 | ₩5,258 | -10.50% | 16.1만 |
|---|
| 2026.03.18 | ₩6,076 | ₩6,324 | ₩5,432 | ₩5,875 | -3.31% | 14.8만 |
|---|
| 2026.03.17 | ₩6,076 | ₩6,277 | ₩5,640 | ₩6,076 | 0.00% | 13.3만 |
|---|
| 2026.03.16 | ₩6,613 | ₩6,660 | ₩5,687 | ₩6,090 | -7.91% | 9.8만 |
|---|
| 2026.03.13 | ₩6,787 | ₩7,230 | ₩6,171 | ₩6,586 | -2.96% | 13.4만 |
|---|
| 2026.03.12 | ₩6,867 | ₩7,075 | ₩6,559 | ₩6,559 | -4.49% | 5.4만 |
|---|
| 2026.03.11 | ₩6,935 | ₩7,069 | ₩6,304 | ₩7,042 | +1.55% | 7만 |
|---|
| 2026.03.10 | ₩7,216 | ₩7,498 | ₩6,975 | ₩7,176 | -0.56% | 6.8만 |
|---|
| 2026.03.09 | ₩7,136 | ₩7,478 | ₩7,062 | ₩7,243 | +1.50% | 4.5만 |
|---|
| 2026.03.06 | ₩7,377 | ₩7,518 | ₩7,122 | ₩7,310 | -0.91% | 4.2만 |
|---|
| 2026.03.05 | ₩7,337 | ₩7,704 | ₩7,042 | ₩7,350 | +0.18% | 7.9만 |
|---|
| 2026.03.04 | ₩7,230 | ₩7,746 | ₩7,136 | ₩7,337 | +1.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,988 | ₩7,876 | ₩6,800 | ₩7,310 | +4.61% | 13.6만 |
|---|
| 2026.03.02 | ₩7,833 | ₩7,887 | ₩6,398 | ₩6,626 | -15.41% | 21.5만 |
|---|
| 2026.02.27 | ₩7,672 | ₩8,303 | ₩7,552 | ₩8,061 | +5.07% | 10.1만 |
|---|
| 2026.02.26 | ₩7,645 | ₩8,008 | ₩7,498 | ₩7,605 | -0.53% | 15.5만 |
|---|
| 2026.02.25 | ₩7,645 | ₩7,946 | ₩7,444 | ₩7,712 | +0.88% | 11.4만 |
|---|
| 2026.02.24 | ₩7,659 | ₩7,887 | ₩7,391 | ₩7,565 | -1.23% | 6.6만 |
|---|
| 2026.02.23 | ₩7,364 | ₩7,786 | ₩7,176 | ₩7,632 | +3.64% | 2만 |
|---|
| 2026.02.20 | ₩7,270 | ₩7,404 | ₩6,935 | ₩7,364 | +1.29% | 4.2만 |
|---|
| 2026.02.19 | ₩7,082 | ₩7,283 | ₩6,721 | ₩7,283 | +2.84% | 4만 |
|---|
| 2026.02.18 | ₩7,310 | ₩7,672 | ₩6,774 | ₩7,136 | -2.39% | 6.7만 |
|---|
| 2026.02.17 | ₩7,484 | ₩7,531 | ₩6,975 | ₩7,230 | -3.41% | 5.3만 |
|---|
| 2026.02.13 | ₩8,021 | ₩8,115 | ₩7,150 | ₩7,471 | -6.86% | 7.3만 |
|---|
| 2026.02.12 | ₩7,417 | ₩7,645 | ₩7,002 | ₩7,484 | +0.90% | 12.5만 |
|---|
| 2026.02.11 | ₩8,189 | ₩8,544 | ₩7,008 | ₩7,686 | -6.14% | 44만 |
|---|
| 2026.02.10 | ₩9,604 | ₩10,060 | ₩9,496 | ₩9,939 | +3.49% | 2.9만 |
|---|
| 2026.02.09 | ₩9,617 | ₩10,073 | ₩9,389 | ₩9,577 | -0.42% | 6.9만 |
|---|
| 2026.02.06 | ₩9,027 | ₩10,033 | ₩8,772 | ₩9,818 | +8.77% | 6.2만 |
|---|
| 2026.02.05 | ₩8,839 | ₩9,087 | ₩8,718 | ₩8,973 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩9,121 | ₩9,121 | ₩8,812 | ₩8,906 | -2.35% | 1.1만 |
|---|
| 2026.02.03 | ₩9,201 | ₩9,255 | ₩8,940 | ₩8,973 | -2.48% | 7.5천 |
|---|
| 2026.02.02 | ₩8,745 | ₩9,242 | ₩8,718 | ₩9,201 | +5.21% | 2.3만 |
|---|
| 2026.01.30 | ₩8,866 | ₩8,973 | ₩8,370 | ₩8,745 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩9,215 | ₩9,349 | ₩8,531 | ₩8,879 | -3.64% | 2.1만 |
|---|
| 2026.01.28 | ₩9,268 | ₩9,348 | ₩8,987 | ₩9,228 | -0.43% | 1.1만 |
|---|
| 2026.01.27 | ₩8,806 | ₩9,353 | ₩8,791 | ₩9,242 | +4.95% | 1.7만 |
|---|
| 2026.01.26 | ₩8,759 | ₩8,819 | ₩8,504 | ₩8,812 | +0.61% | 2.4만 |
|---|
| 2026.01.23 | ₩9,040 | ₩9,040 | ₩8,101 | ₩8,745 | -3.26% | 4만 |
|---|
| 2026.01.22 | ₩8,799 | ₩9,201 | ₩8,477 | ₩8,960 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,249 | ₩8,826 | ₩8,236 | ₩8,732 | +5.85% | 2.1만 |
|---|
| 2026.01.20 | ₩8,638 | ₩9,113 | ₩8,115 | ₩8,249 | -4.50% | 2.8만 |
|---|
| 2026.01.16 | ₩8,866 | ₩9,590 | ₩8,678 | ₩8,900 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩9,295 | ₩9,302 | ₩8,786 | ₩8,879 | -4.47% | 4.2만 |
|---|
| 2026.01.14 | ₩9,751 | ₩9,751 | ₩8,839 | ₩9,188 | -5.78% | 7.7만 |
|---|
| 2026.01.13 | ₩9,523 | ₩9,859 | ₩9,201 | ₩9,698 | +1.83% | 3.3만 |
|---|
| 2026.01.12 | ₩9,979 | ₩9,979 | ₩9,188 | ₩9,537 | -4.44% | 6.9만 |
|---|
| 2026.01.09 | ₩10,060 | ₩10,060 | ₩9,416 | ₩9,979 | -0.80% | 4.4만 |
|---|
| 2026.01.08 | ₩10,060 | ₩10,073 | ₩9,859 | ₩10,060 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩10,020 | ₩10,073 | ₩9,724 | ₩10,060 | +0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩9,939 | ₩10,020 | ₩9,668 | ₩9,912 | -0.27% | 1.9만 |
|---|
| 2026.01.05 | ₩9,577 | ₩10,073 | ₩9,490 | ₩10,020 | +4.62% | 2.2만 |
|---|
| 2026.01.02 | ₩10,033 | ₩10,033 | ₩8,759 | ₩9,604 | -4.28% | 6.7만 |
|---|
| 2025.12.31 | ₩9,335 | ₩10,073 | ₩9,335 | ₩10,060 | +7.76% | 6.7만 |
|---|
| 2025.12.30 | ₩8,987 | ₩9,389 | ₩8,845 | ₩9,389 | +4.48% | 2.9만 |
|---|
| 2025.12.29 | ₩8,316 | ₩8,893 | ₩8,316 | ₩8,893 | +6.94% | 3.2만 |
|---|
| 2025.12.26 | ₩7,847 | ₩8,698 | ₩7,293 | ₩8,544 | +8.89% | 7.2만 |
|---|
| 2025.12.24 | ₩7,297 | ₩7,954 | ₩7,256 | ₩7,806 | +6.99% | 1.6만 |
|---|
| 2025.12.23 | ₩7,417 | ₩7,598 | ₩7,230 | ₩7,256 | -2.17% | 2.4만 |
|---|
| 2025.12.22 | ₩7,189 | ₩7,458 | ₩7,122 | ₩7,458 | +3.73% | 8.5천 |
|---|
| 2025.12.19 | ₩6,948 | ₩7,256 | ₩6,707 | ₩7,256 | +4.44% | 11.9만 |
|---|
| 2025.12.18 | ₩6,619 | ₩7,156 | ₩6,599 | ₩6,961 | +5.17% | 3.1만 |
|---|
| 2025.12.17 | ₩6,814 | ₩6,841 | ₩6,364 | ₩6,385 | -6.30% | 4.4만 |
|---|
| 2025.12.16 | ₩6,680 | ₩6,841 | ₩6,680 | ₩6,841 | +2.41% | 1.3만 |
|---|
| 2025.12.15 | ₩6,961 | ₩6,988 | ₩6,733 | ₩6,733 | -3.28% | 2.4만 |
|---|
| 2025.12.12 | ₩6,921 | ₩7,042 | ₩6,800 | ₩6,995 | +1.07% | 2.5만 |
|---|
| 2025.12.11 | ₩6,800 | ₩7,028 | ₩6,767 | ₩6,975 | +2.56% | 1.3만 |
|---|
| 2025.12.10 | ₩6,867 | ₩7,042 | ₩6,827 | ₩6,827 | -0.59% | 2.9만 |
|---|
| 2025.12.09 | ₩6,586 | ₩7,042 | ₩6,586 | ₩6,908 | +4.89% | 2.5만 |
|---|
| 2025.12.08 | ₩7,015 | ₩7,042 | ₩6,599 | ₩6,626 | -5.54% | 2.2만 |
|---|
| 2025.12.05 | ₩7,484 | ₩7,553 | ₩6,988 | ₩7,028 | -6.09% | 2.7만 |
|---|
| 2025.12.04 | ₩7,069 | ₩7,632 | ₩7,069 | ₩7,484 | +5.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,458 | ₩7,458 | ₩6,975 | ₩7,163 | -3.96% | 4만 |
|---|
| 2025.12.02 | ₩7,726 | ₩7,833 | ₩7,297 | ₩7,397 | -4.25% | 3.1만 |
|---|
| 2025.12.01 | ₩8,169 | ₩8,236 | ₩7,712 | ₩7,726 | -5.42% | 4.7만 |
|---|
| 2025.11.28 | ₩8,169 | ₩8,249 | ₩8,169 | ₩8,236 | +0.82% | 1.8만 |
|---|
| 2025.11.26 | ₩8,249 | ₩8,249 | ₩8,101 | ₩8,101 | -1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩8,249 | ₩8,249 | ₩8,034 | ₩8,249 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩8,101 | ₩8,249 | ₩7,839 | ₩8,202 | +1.24% | 7.4만 |
|---|
| 2025.11.21 | ₩8,128 | ₩8,370 | ₩7,940 | ₩8,101 | -0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩8,115 | ₩8,517 | ₩7,806 | ₩8,142 | +0.33% | 5.5만 |
|---|
| 2025.11.19 | ₩8,464 | ₩8,933 | ₩8,034 | ₩8,048 | -4.91% | 7.2만 |
|---|
| 2025.11.18 | ₩8,786 | ₩8,819 | ₩8,410 | ₩8,490 | -3.36% | 7만 |
|---|
| 2025.11.17 | ₩9,952 | ₩10,143 | ₩8,048 | ₩8,987 | -9.70% | 21.4만 |
|---|
| 2025.11.14 | ₩10,422 | ₩10,623 | ₩9,496 | ₩9,926 | -4.76% | 20.9만 |
|---|
| 2025.11.13 | ₩11,401 | ₩11,401 | ₩10,261 | ₩10,529 | -7.65% | 14.7만 |
|---|
| 2025.11.12 | ₩10,100 | ₩11,414 | ₩9,456 | ₩11,374 | +12.62% | 27.9만 |
|---|
| 2025.11.11 | ₩8,920 | ₩10,100 | ₩8,598 | ₩10,093 | +13.16% | 16.6만 |
|---|
| 2025.11.10 | ₩8,490 | ₩9,429 | ₩7,938 | ₩9,121 | +7.42% | 11.8만 |
|---|
| 2025.11.07 | ₩8,692 | ₩8,705 | ₩8,209 | ₩8,370 | -3.70% | 8만 |
|---|
| 2025.11.06 | ₩9,014 | ₩9,014 | ₩8,182 | ₩8,718 | -3.27% | 6.4만 |
|---|
| 2025.11.05 | ₩8,249 | ₩9,107 | ₩8,008 | ₩8,933 | +8.29% | 6.6만 |
|---|
| 2025.11.04 | ₩8,249 | ₩8,316 | ₩7,780 | ₩8,222 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩7,806 | ₩8,316 | ₩7,780 | ₩8,209 | +5.15% | 5.3만 |
|---|
| 2025.10.31 | ₩7,873 | ₩8,242 | ₩7,712 | ₩8,061 | +2.39% | 3.6만 |
|---|
| 2025.10.30 | ₩7,927 | ₩8,182 | ₩7,431 | ₩7,947 | +0.25% | 5.9만 |
|---|
| 2025.10.29 | ₩8,249 | ₩8,464 | ₩7,377 | ₩7,927 | -3.90% | 10.5만 |
|---|
| 2025.10.28 | ₩8,786 | ₩8,786 | ₩7,444 | ₩8,343 | -5.04% | 13.5만 |
|---|
| 2025.10.27 | ₩8,893 | ₩8,987 | ₩8,584 | ₩8,718 | -1.96% | 7만 |
|---|
| 2025.10.24 | ₩8,584 | ₩9,067 | ₩8,230 | ₩8,893 | +3.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,531 | ₩8,611 | ₩7,967 | ₩8,611 | +0.94% | 8.7만 |
|---|
| 2025.10.22 | ₩8,329 | ₩8,839 | ₩7,672 | ₩8,611 | +3.38% | 16.1만 |
|---|
| 2025.10.21 | ₩8,316 | ₩8,893 | ₩7,645 | ₩8,893 | +6.94% | 35.3만 |
|---|
| 2025.10.20 | ₩7,109 | ₩8,155 | ₩7,028 | ₩7,900 | +11.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,170 | ₩7,136 | ₩6,170 | ₩7,102 | +15.11% | 11.5만 |
|---|
| 2025.10.16 | ₩5,768 | ₩6,224 | ₩5,675 | ₩6,204 | +7.56% | 3.8만 |
|---|
| 2025.10.15 | ₩5,446 | ₩5,835 | ₩5,446 | ₩5,768 | +5.91% | 8.8만 |
|---|
| 2025.10.14 | ₩5,204 | ₩5,526 | ₩5,043 | ₩5,473 | +5.15% | 1.9만 |
|---|
| 2025.10.13 | ₩5,231 | ₩5,325 | ₩5,030 | ₩5,231 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩5,097 | ₩5,231 | ₩4,758 | ₩5,218 | +2.37% | 4.6만 |
|---|