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 | ₩4,399 | ₩4,601 | ₩4,265 | ₩4,506 | +2.43% | 15.6만 |
| 2026.10.08 | ₩4,599 | ₩4,760 | ₩4,118 | ₩4,385 | -4.65% | 22.7만 |
| 2026.10.07 | ₩4,479 | ₩4,900 | ₩4,359 | ₩4,626 | +3.28% | 15.4만 |
| 2026.10.06 | ₩4,987 | ₩5,023 | ₩4,265 | ₩4,519 | -9.38% | 46만 |
| 2026.10.05 | ₩4,599 | ₩5,000 | ₩4,238 | ₩4,907 | +6.69% | 40.8만 |
| 2026.10.02 | ₩4,666 | ₩4,813 | ₩4,492 | ₩4,599 | -1.43% | 40.3만 |
| 2026.10.01 | ₩4,773 | ₩4,847 | ₩4,332 | ₩4,639 | -2.80% | 39.5만 |
| 2026.09.30 | ₩4,546 | ₩4,900 | ₩4,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,800 |
| +5.59% |
| 28.7만 |
| 2026.09.29 | ₩4,318 | ₩4,686 | ₩4,105 | ₩4,519 | +4.64% | 31.1만 |
|---|
| 2026.09.28 | ₩5,107 | ₩5,335 | ₩4,211 | ₩4,252 | -16.75% | 59.1만 |
|---|
| 2026.09.25 | ₩5,335 | ₩5,351 | ₩5,027 | ₩5,241 | -1.75% | 31.4만 |
|---|
| 2026.09.24 | ₩5,187 | ₩5,348 | ₩4,947 | ₩5,281 | +1.80% | 27.4만 |
|---|
| 2026.09.23 | ₩5,455 | ₩5,455 | ₩4,880 | ₩5,228 | -4.17% | 59.7만 |
|---|
| 2026.09.22 | ₩5,401 | ₩5,696 | ₩5,381 | ₩5,535 | +2.48% | 30.9만 |
|---|
| 2026.09.21 | ₩5,468 | ₩5,522 | ₩5,134 | ₩5,361 | -1.96% | 25.4만 |
|---|
| 2026.09.18 | ₩5,214 | ₩5,482 | ₩5,040 | ₩5,348 | +2.56% | 31.8만 |
|---|
| 2026.09.17 | ₩4,907 | ₩5,321 | ₩4,693 | ₩5,281 | +7.63% | 19.8만 |
|---|
| 2026.09.16 | ₩5,388 | ₩5,622 | ₩4,679 | ₩4,786 | -11.17% | 30.2만 |
|---|
| 2026.09.15 | ₩5,335 | ₩5,669 | ₩5,040 | ₩5,375 | +0.75% | 21.3만 |
|---|
| 2026.09.14 | ₩5,455 | ₩5,642 | ₩5,228 | ₩5,375 | -1.47% | 52.6만 |
|---|
| 2026.09.11 | ₩5,428 | ₩5,653 | ₩5,268 | ₩5,615 | +3.45% | 17.4만 |
|---|
| 2026.09.10 | ₩5,401 | ₩5,548 | ₩5,228 | ₩5,321 | -1.49% | 12만 |
|---|
| 2026.09.09 | ₩5,696 | ₩5,696 | ₩5,365 | ₩5,482 | -3.76% | 18.9만 |
|---|
| 2026.09.08 | ₩5,522 | ₩5,777 | ₩5,147 | ₩5,709 | +3.39% | 21.3만 |
|---|
| 2026.09.04 | ₩5,482 | ₩5,589 | ₩5,335 | ₩5,522 | +0.73% | 18.4만 |
|---|
| 2026.09.03 | ₩5,321 | ₩5,642 | ₩5,147 | ₩5,508 | +3.52% | 30.8만 |
|---|
| 2026.09.02 | ₩5,094 | ₩5,401 | ₩4,960 | ₩5,361 | +5.25% | 8.1만 |
|---|
| 2026.09.01 | ₩5,161 | ₩5,335 | ₩5,000 | ₩5,134 | -0.52% | 12.8만 |
|---|
| 2026.08.31 | ₩5,482 | ₩5,502 | ₩5,187 | ₩5,241 | -4.39% | 10.2만 |
|---|
| 2026.08.28 | ₩5,675 | ₩5,990 | ₩5,482 | ₩5,522 | -2.71% | 8.1만 |
|---|
| 2026.08.27 | ₩5,709 | ₩5,776 | ₩5,655 | ₩5,736 | +0.47% | 3.6만 |
|---|
| 2026.08.26 | ₩5,896 | ₩5,923 | ₩5,736 | ₩5,749 | -2.49% | 4.5만 |
|---|
| 2026.08.25 | ₩5,816 | ₩6,070 | ₩5,816 | ₩5,936 | +2.07% | 15.6만 |
|---|
| 2026.08.24 | ₩5,843 | ₩5,967 | ₩5,615 | ₩5,776 | -1.14% | 8.3만 |
|---|
| 2026.08.21 | ₩5,883 | ₩5,956 | ₩5,762 | ₩5,802 | -1.36% | 3.9만 |
|---|
| 2026.08.20 | ₩5,829 | ₩5,930 | ₩5,615 | ₩5,749 | -1.38% | 11.2만 |
|---|
| 2026.08.19 | ₩5,736 | ₩6,016 | ₩5,682 | ₩5,856 | +2.10% | 14.7만 |
|---|
| 2026.08.18 | ₩5,642 | ₩5,816 | ₩5,468 | ₩5,722 | +1.42% | 31.8만 |
|---|
| 2026.08.17 | ₩5,736 | ₩5,836 | ₩5,361 | ₩5,709 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩5,027 | ₩5,829 | ₩5,027 | ₩5,776 | +14.89% | 33.2만 |
|---|
| 2026.08.13 | ₩5,976 | ₩5,996 | ₩4,733 | ₩4,960 | -17.00% | 116.2만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,016 | ₩5,548 | ₩6,016 | +0.45% | 28만 |
|---|
| 2026.08.11 | ₩6,150 | ₩6,526 | ₩5,615 | ₩5,923 | -3.70% | 52.2만 |
|---|
| 2026.08.10 | ₩6,484 | ₩6,591 | ₩6,364 | ₩6,377 | -1.65% | 8.3만 |
|---|
| 2026.08.07 | ₩6,484 | ₩6,598 | ₩6,284 | ₩6,458 | -0.41% | 4.2만 |
|---|
| 2026.08.06 | ₩6,578 | ₩6,765 | ₩6,230 | ₩6,418 | -2.44% | 13.8만 |
|---|
| 2026.08.05 | ₩6,992 | ₩7,033 | ₩6,551 | ₩6,685 | -4.40% | 10.7만 |
|---|
| 2026.08.04 | ₩6,832 | ₩7,113 | ₩6,725 | ₩6,845 | +0.20% | 20만 |
|---|
| 2026.08.03 | ₩6,324 | ₩6,979 | ₩6,157 | ₩6,725 | +6.34% | 29.3만 |
|---|
| 2026.07.31 | ₩6,150 | ₩6,297 | ₩5,950 | ₩6,217 | +1.09% | 6.2만 |
|---|
| 2026.07.30 | ₩5,896 | ₩6,228 | ₩5,896 | ₩6,150 | +4.31% | 9.6만 |
|---|
| 2026.07.29 | ₩6,137 | ₩6,143 | ₩5,816 | ₩5,843 | -4.79% | 12.5만 |
|---|
| 2026.07.28 | ₩6,270 | ₩6,391 | ₩6,016 | ₩6,163 | -1.71% | 12.8만 |
|---|
| 2026.07.27 | ₩6,418 | ₩6,524 | ₩6,184 | ₩6,284 | -2.08% | 5.7만 |
|---|
| 2026.07.24 | ₩6,364 | ₩6,772 | ₩6,324 | ₩6,337 | -0.42% | 7.4만 |
|---|
| 2026.07.23 | ₩6,498 | ₩6,778 | ₩6,351 | ₩6,631 | +2.06% | 13.2만 |
|---|
| 2026.07.22 | ₩6,685 | ₩6,950 | ₩6,538 | ₩6,672 | -0.20% | 14.9만 |
|---|
| 2026.07.21 | ₩6,538 | ₩6,778 | ₩6,431 | ₩6,685 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩6,364 | ₩6,524 | ₩6,220 | ₩6,471 | +1.68% | 4.2만 |
|---|
| 2026.07.17 | ₩6,097 | ₩6,511 | ₩6,097 | ₩6,337 | +3.95% | 3.9만 |
|---|
| 2026.07.16 | ₩6,083 | ₩6,598 | ₩6,083 | ₩6,297 | +3.52% | 18.2만 |
|---|
| 2026.07.15 | ₩6,003 | ₩6,538 | ₩6,003 | ₩6,444 | +7.35% | 16만 |
|---|
| 2026.07.14 | ₩6,163 | ₩6,197 | ₩5,729 | ₩5,963 | -3.25% | 53.9만 |
|---|
| 2026.07.13 | ₩6,712 | ₩6,712 | ₩5,869 | ₩6,137 | -8.57% | 57만 |
|---|
| 2026.07.10 | ₩6,498 | ₩6,885 | ₩6,431 | ₩6,792 | +4.53% | 14.7만 |
|---|
| 2026.07.09 | ₩6,431 | ₩6,859 | ₩6,297 | ₩6,484 | +0.83% | 24.4만 |
|---|
| 2026.07.08 | ₩6,524 | ₩6,832 | ₩6,117 | ₩6,404 | -1.84% | 47.4만 |
|---|
| 2026.07.07 | ₩7,554 | ₩7,554 | ₩6,551 | ₩6,591 | -12.74% | 44.2만 |
|---|
| 2026.07.06 | ₩7,768 | ₩8,062 | ₩7,460 | ₩7,541 | -2.93% | 4.5만 |
|---|
| 2026.07.02 | ₩7,688 | ₩8,049 | ₩7,367 | ₩7,674 | -0.17% | 14.2만 |
|---|
| 2026.07.01 | ₩7,688 | ₩8,062 | ₩7,246 | ₩7,607 | -1.04% | 16.7만 |
|---|
| 2026.06.30 | ₩7,287 | ₩8,095 | ₩6,952 | ₩7,888 | +8.26% | 16.9만 |
|---|
| 2026.06.29 | ₩7,353 | ₩7,434 | ₩6,912 | ₩7,246 | -1.45% | 7.9만 |
|---|
| 2026.06.26 | ₩7,233 | ₩7,648 | ₩7,046 | ₩7,220 | -0.18% | 8.2만 |
|---|
| 2026.06.25 | ₩7,313 | ₩7,607 | ₩7,287 | ₩7,474 | +2.19% | 15.4만 |
|---|
| 2026.06.24 | ₩7,166 | ₩7,407 | ₩6,872 | ₩7,193 | +0.37% | 31.3만 |
|---|
| 2026.06.23 | ₩7,166 | ₩7,420 | ₩6,992 | ₩7,180 | +0.19% | 12만 |
|---|
| 2026.06.22 | ₩7,353 | ₩7,353 | ₩6,618 | ₩7,220 | -1.82% | 24만 |
|---|
| 2026.06.18 | ₩7,193 | ₩7,353 | ₩6,083 | ₩7,273 | +1.12% | 69.5만 |
|---|
| 2026.06.17 | ₩7,193 | ₩7,567 | ₩7,019 | ₩7,113 | -1.12% | 28.2만 |
|---|
| 2026.06.16 | ₩7,621 | ₩7,621 | ₩6,966 | ₩7,113 | -6.67% | 27.7만 |
|---|
| 2026.06.15 | ₩7,714 | ₩8,009 | ₩7,206 | ₩7,621 | -1.21% | 23.2만 |
|---|
| 2026.06.12 | ₩7,273 | ₩7,648 | ₩7,019 | ₩7,500 | +3.13% | 39만 |
|---|
| 2026.06.11 | ₩7,741 | ₩8,236 | ₩7,260 | ₩7,260 | -6.22% | 27.8만 |
|---|
| 2026.06.10 | ₩7,661 | ₩8,276 | ₩7,621 | ₩7,701 | +0.52% | 19.7만 |
|---|
| 2026.06.09 | ₩7,688 | ₩8,356 | ₩7,474 | ₩7,821 | +1.74% | 13.8만 |
|---|
| 2026.06.08 | ₩7,086 | ₩8,356 | ₩7,086 | ₩7,648 | +7.92% | 46.7만 |
|---|
| 2026.06.05 | ₩8,757 | ₩8,757 | ₩6,952 | ₩7,006 | -20.00% | 29.2만 |
|---|
| 2026.06.04 | ₩8,009 | ₩9,158 | ₩7,768 | ₩8,757 | +9.35% | 44.7만 |
|---|
| 2026.06.03 | ₩7,875 | ₩8,113 | ₩7,356 | ₩8,062 | +2.38% | 24만 |
|---|
| 2026.06.02 | ₩8,129 | ₩8,423 | ₩7,581 | ₩7,955 | -2.14% | 20.3만 |
|---|
| 2026.06.01 | ₩8,236 | ₩8,557 | ₩8,129 | ₩8,236 | 0.00% | 9.5만 |
|---|
| 2026.05.29 | ₩8,730 | ₩8,730 | ₩8,075 | ₩8,303 | -4.90% | 23.8만 |
|---|
| 2026.05.28 | ₩8,530 | ₩9,025 | ₩8,343 | ₩8,730 | +2.35% | 15.2만 |
|---|
| 2026.05.27 | ₩8,530 | ₩8,610 | ₩8,026 | ₩8,570 | +0.47% | 47.1만 |
|---|
| 2026.05.26 | ₩8,236 | ₩8,971 | ₩8,089 | ₩8,610 | +4.55% | 27.4만 |
|---|
| 2026.05.22 | ₩7,621 | ₩8,222 | ₩7,260 | ₩8,142 | +6.84% | 37.1만 |
|---|
| 2026.05.21 | ₩8,102 | ₩8,129 | ₩7,434 | ₩7,861 | -2.97% | 28.3만 |
|---|
| 2026.05.20 | ₩7,514 | ₩8,303 | ₩7,420 | ₩8,276 | +10.14% | 44.2만 |
|---|
| 2026.05.19 | ₩8,329 | ₩8,491 | ₩7,420 | ₩7,434 | -10.75% | 32.3만 |
|---|
| 2026.05.18 | ₩8,690 | ₩9,172 | ₩7,768 | ₩8,490 | -2.31% | 40.9만 |
|---|
| 2026.05.15 | ₩8,169 | ₩8,757 | ₩7,903 | ₩8,570 | +4.91% | 45.3만 |
|---|
| 2026.05.14 | ₩6,865 | ₩9,025 | ₩6,551 | ₩8,583 | +25.02% | 116.6만 |
|---|
| 2026.05.13 | ₩6,672 | ₩7,206 | ₩6,591 | ₩6,819 | +2.20% | 28.9만 |
|---|
| 2026.05.12 | ₩6,498 | ₩6,939 | ₩6,297 | ₩6,658 | +2.47% | 18.6만 |
|---|
| 2026.05.11 | ₩6,698 | ₩6,829 | ₩6,297 | ₩6,565 | -2.00% | 22.7만 |
|---|
| 2026.05.08 | ₩6,511 | ₩6,819 | ₩6,083 | ₩6,698 | +2.87% | 42.2만 |
|---|
| 2026.05.07 | ₩6,698 | ₩6,926 | ₩6,257 | ₩6,631 | -1.00% | 34.6만 |
|---|
| 2026.05.06 | ₩6,190 | ₩6,778 | ₩5,963 | ₩6,725 | +8.64% | 65.4만 |
|---|
| 2026.05.05 | ₩7,046 | ₩7,133 | ₩5,869 | ₩6,123 | -13.09% | 85.1만 |
|---|
| 2026.05.04 | ₩5,589 | ₩7,153 | ₩5,548 | ₩6,992 | +25.12% | 159.8만 |
|---|
| 2026.05.01 | ₩5,348 | ₩5,696 | ₩5,167 | ₩5,589 | +4.50% | 13.6만 |
|---|
| 2026.04.30 | ₩5,147 | ₩5,421 | ₩4,987 | ₩5,361 | +4.16% | 9.4만 |
|---|
| 2026.04.29 | ₩5,589 | ₩5,655 | ₩4,933 | ₩5,121 | -8.37% | 51.4만 |
|---|
| 2026.04.28 | ₩5,281 | ₩5,829 | ₩5,174 | ₩5,615 | +6.33% | 35.1만 |
|---|
| 2026.04.27 | ₩5,134 | ₩5,161 | ₩4,679 | ₩5,134 | 0.00% | 46.2만 |
|---|
| 2026.04.24 | ₩4,626 | ₩5,308 | ₩4,626 | ₩5,027 | +8.67% | 28.4만 |
|---|
| 2026.04.23 | ₩4,933 | ₩4,940 | ₩4,372 | ₩4,706 | -4.61% | 53.5만 |
|---|
| 2026.04.22 | ₩4,880 | ₩5,482 | ₩4,786 | ₩5,014 | +2.74% | 55만 |
|---|
| 2026.04.21 | ₩5,749 | ₩6,083 | ₩4,746 | ₩4,786 | -16.74% | 47.4만 |
|---|
| 2026.04.20 | ₩5,081 | ₩5,375 | ₩5,014 | ₩5,335 | +5.00% | 20만 |
|---|
| 2026.04.17 | ₩4,786 | ₩5,174 | ₩4,559 | ₩5,134 | +7.26% | 26.6만 |
|---|
| 2026.04.16 | ₩4,532 | ₩4,867 | ₩4,185 | ₩4,693 | +3.54% | 48.4만 |
|---|
| 2026.04.15 | ₩4,867 | ₩5,147 | ₩4,333 | ₩4,572 | -6.04% | 55.1만 |
|---|
| 2026.04.14 | ₩4,078 | ₩5,443 | ₩4,051 | ₩4,826 | +18.36% | 83.6만 |
|---|
| 2026.04.13 | ₩4,252 | ₩4,252 | ₩3,610 | ₩4,011 | -5.66% | 23.6만 |
|---|
| 2026.04.10 | ₩4,292 | ₩4,312 | ₩3,536 | ₩4,238 | -1.25% | 41.5만 |
|---|
| 2026.04.09 | ₩4,011 | ₩4,526 | ₩3,824 | ₩4,252 | +6.00% | 53.6만 |
|---|
| 2026.04.08 | ₩4,492 | ₩4,826 | ₩3,957 | ₩4,038 | -10.12% | 29.4만 |
|---|
| 2026.04.07 | ₩4,466 | ₩4,479 | ₩3,998 | ₩4,292 | -3.89% | 25.6만 |
|---|
| 2026.04.06 | ₩4,960 | ₩4,974 | ₩4,171 | ₩4,506 | -9.16% | 19.2만 |
|---|
| 2026.04.02 | ₩4,546 | ₩5,067 | ₩4,363 | ₩5,027 | +10.59% | 29.6만 |
|---|
| 2026.04.01 | ₩4,051 | ₩4,613 | ₩3,851 | ₩4,599 | +13.53% | 27.4만 |
|---|
| 2026.03.31 | ₩3,342 | ₩4,813 | ₩3,235 | ₩4,385 | +31.20% | 120.6만 |
|---|
| 2026.03.30 | ₩4,653 | ₩4,893 | ₩3,235 | ₩3,409 | -26.72% | 44.2만 |
|---|
| 2026.03.27 | ₩5,575 | ₩5,843 | ₩4,400 | ₩4,760 | -14.63% | 34.2만 |
|---|
| 2026.03.26 | ₩5,615 | ₩5,976 | ₩5,375 | ₩5,495 | -2.14% | 31.8만 |
|---|
| 2026.03.25 | ₩5,508 | ₩5,950 | ₩4,933 | ₩5,535 | +0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩5,348 | ₩5,495 | ₩4,599 | ₩5,348 | 0.00% | 31.9만 |
|---|
| 2026.03.23 | ₩5,696 | ₩5,976 | ₩5,321 | ₩5,348 | -6.10% | 11.6만 |
|---|
| 2026.03.20 | ₩5,428 | ₩5,696 | ₩5,248 | ₩5,696 | +4.93% | 16.7만 |
|---|
| 2026.03.19 | ₩5,856 | ₩5,889 | ₩5,224 | ₩5,241 | -10.50% | 16.1만 |
|---|
| 2026.03.18 | ₩6,057 | ₩6,304 | ₩5,415 | ₩5,856 | -3.31% | 14.8만 |
|---|
| 2026.03.17 | ₩6,057 | ₩6,257 | ₩5,622 | ₩6,057 | 0.00% | 13.3만 |
|---|
| 2026.03.16 | ₩6,591 | ₩6,638 | ₩5,669 | ₩6,070 | -7.91% | 9.8만 |
|---|
| 2026.03.13 | ₩6,765 | ₩7,206 | ₩6,151 | ₩6,565 | -2.96% | 13.4만 |
|---|
| 2026.03.12 | ₩6,845 | ₩7,053 | ₩6,538 | ₩6,538 | -4.49% | 5.4만 |
|---|
| 2026.03.11 | ₩6,912 | ₩7,046 | ₩6,284 | ₩7,019 | +1.55% | 7만 |
|---|
| 2026.03.10 | ₩7,193 | ₩7,474 | ₩6,952 | ₩7,153 | -0.56% | 6.8만 |
|---|
| 2026.03.09 | ₩7,113 | ₩7,454 | ₩7,039 | ₩7,220 | +1.50% | 4.5만 |
|---|
| 2026.03.06 | ₩7,353 | ₩7,494 | ₩7,099 | ₩7,287 | -0.91% | 4.2만 |
|---|
| 2026.03.05 | ₩7,313 | ₩7,680 | ₩7,019 | ₩7,327 | +0.18% | 7.9만 |
|---|
| 2026.03.04 | ₩7,206 | ₩7,721 | ₩7,113 | ₩7,313 | +1.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,966 | ₩7,851 | ₩6,778 | ₩7,287 | +4.61% | 13.6만 |
|---|
| 2026.03.02 | ₩7,808 | ₩7,861 | ₩6,377 | ₩6,605 | -15.41% | 21.5만 |
|---|
| 2026.02.27 | ₩7,648 | ₩8,276 | ₩7,527 | ₩8,035 | +5.07% | 10.1만 |
|---|
| 2026.02.26 | ₩7,621 | ₩7,982 | ₩7,474 | ₩7,581 | -0.53% | 15.5만 |
|---|
| 2026.02.25 | ₩7,621 | ₩7,920 | ₩7,420 | ₩7,688 | +0.88% | 11.4만 |
|---|
| 2026.02.24 | ₩7,634 | ₩7,861 | ₩7,367 | ₩7,541 | -1.23% | 6.6만 |
|---|
| 2026.02.23 | ₩7,340 | ₩7,761 | ₩7,153 | ₩7,607 | +3.64% | 2만 |
|---|
| 2026.02.20 | ₩7,246 | ₩7,380 | ₩6,912 | ₩7,340 | +1.29% | 4.2만 |
|---|
| 2026.02.19 | ₩7,059 | ₩7,260 | ₩6,700 | ₩7,260 | +2.84% | 4만 |
|---|
| 2026.02.18 | ₩7,287 | ₩7,648 | ₩6,752 | ₩7,113 | -2.39% | 6.7만 |
|---|
| 2026.02.17 | ₩7,460 | ₩7,507 | ₩6,952 | ₩7,206 | -3.41% | 5.3만 |
|---|
| 2026.02.13 | ₩7,995 | ₩8,089 | ₩7,127 | ₩7,447 | -6.86% | 7.3만 |
|---|
| 2026.02.12 | ₩7,393 | ₩7,621 | ₩6,979 | ₩7,460 | +0.90% | 12.5만 |
|---|
| 2026.02.11 | ₩8,162 | ₩8,517 | ₩6,986 | ₩7,661 | -6.14% | 44만 |
|---|
| 2026.02.10 | ₩9,573 | ₩10,027 | ₩9,466 | ₩9,907 | +3.49% | 2.9만 |
|---|
| 2026.02.09 | ₩9,586 | ₩10,041 | ₩9,359 | ₩9,546 | -0.42% | 6.9만 |
|---|
| 2026.02.06 | ₩8,998 | ₩10,001 | ₩8,744 | ₩9,787 | +8.77% | 6.2만 |
|---|
| 2026.02.05 | ₩8,811 | ₩9,058 | ₩8,690 | ₩8,944 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩9,091 | ₩9,091 | ₩8,784 | ₩8,878 | -2.35% | 1.1만 |
|---|
| 2026.02.03 | ₩9,172 | ₩9,225 | ₩8,911 | ₩8,944 | -2.48% | 7.5천 |
|---|
| 2026.02.02 | ₩8,717 | ₩9,212 | ₩8,690 | ₩9,172 | +5.21% | 2.3만 |
|---|
| 2026.01.30 | ₩8,837 | ₩8,944 | ₩8,343 | ₩8,717 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩9,185 | ₩9,319 | ₩8,503 | ₩8,851 | -3.64% | 2.1만 |
|---|
| 2026.01.28 | ₩9,239 | ₩9,317 | ₩8,958 | ₩9,198 | -0.43% | 1.1만 |
|---|
| 2026.01.27 | ₩8,777 | ₩9,323 | ₩8,763 | ₩9,212 | +4.95% | 1.7만 |
|---|
| 2026.01.26 | ₩8,730 | ₩8,791 | ₩8,476 | ₩8,784 | +0.61% | 2.4만 |
|---|
| 2026.01.23 | ₩9,011 | ₩9,011 | ₩8,075 | ₩8,717 | -3.26% | 4만 |
|---|
| 2026.01.22 | ₩8,771 | ₩9,172 | ₩8,450 | ₩8,931 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,222 | ₩8,797 | ₩8,209 | ₩8,704 | +5.85% | 2.1만 |
|---|
| 2026.01.20 | ₩8,610 | ₩9,083 | ₩8,089 | ₩8,222 | -4.50% | 2.8만 |
|---|
| 2026.01.16 | ₩8,837 | ₩9,559 | ₩8,650 | ₩8,871 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩9,265 | ₩9,272 | ₩8,757 | ₩8,851 | -4.47% | 4.2만 |
|---|
| 2026.01.14 | ₩9,720 | ₩9,720 | ₩8,811 | ₩9,158 | -5.78% | 7.7만 |
|---|
| 2026.01.13 | ₩9,493 | ₩9,827 | ₩9,172 | ₩9,666 | +1.83% | 3.3만 |
|---|
| 2026.01.12 | ₩9,947 | ₩9,947 | ₩9,158 | ₩9,506 | -4.44% | 6.9만 |
|---|
| 2026.01.09 | ₩10,027 | ₩10,027 | ₩9,386 | ₩9,947 | -0.80% | 4.4만 |
|---|
| 2026.01.08 | ₩10,027 | ₩10,041 | ₩9,827 | ₩10,027 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩9,987 | ₩10,041 | ₩9,693 | ₩10,027 | +0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩9,907 | ₩9,987 | ₩9,637 | ₩9,880 | -0.27% | 1.9만 |
|---|
| 2026.01.05 | ₩9,546 | ₩10,041 | ₩9,459 | ₩9,987 | +4.62% | 2.2만 |
|---|
| 2026.01.02 | ₩10,001 | ₩10,001 | ₩8,730 | ₩9,573 | -4.28% | 6.7만 |
|---|
| 2025.12.31 | ₩9,305 | ₩10,041 | ₩9,305 | ₩10,027 | +7.76% | 6.7만 |
|---|
| 2025.12.30 | ₩8,958 | ₩9,359 | ₩8,816 | ₩9,359 | +4.48% | 2.9만 |
|---|
| 2025.12.29 | ₩8,289 | ₩8,864 | ₩8,289 | ₩8,864 | +6.94% | 3.2만 |
|---|
| 2025.12.26 | ₩7,821 | ₩8,670 | ₩7,269 | ₩8,517 | +8.89% | 7.2만 |
|---|
| 2025.12.24 | ₩7,273 | ₩7,928 | ₩7,233 | ₩7,781 | +6.99% | 1.6만 |
|---|
| 2025.12.23 | ₩7,393 | ₩7,574 | ₩7,206 | ₩7,233 | -2.17% | 2.4만 |
|---|
| 2025.12.22 | ₩7,166 | ₩7,434 | ₩7,099 | ₩7,434 | +3.73% | 8.5천 |
|---|
| 2025.12.19 | ₩6,926 | ₩7,233 | ₩6,685 | ₩7,233 | +4.44% | 11.9만 |
|---|
| 2025.12.18 | ₩6,598 | ₩7,133 | ₩6,578 | ₩6,939 | +5.17% | 3.1만 |
|---|
| 2025.12.17 | ₩6,792 | ₩6,819 | ₩6,344 | ₩6,364 | -6.30% | 4.4만 |
|---|
| 2025.12.16 | ₩6,658 | ₩6,819 | ₩6,658 | ₩6,819 | +2.41% | 1.3만 |
|---|
| 2025.12.15 | ₩6,939 | ₩6,966 | ₩6,712 | ₩6,712 | -3.28% | 2.4만 |
|---|
| 2025.12.12 | ₩6,899 | ₩7,019 | ₩6,778 | ₩6,972 | +1.07% | 2.5만 |
|---|
| 2025.12.11 | ₩6,778 | ₩7,006 | ₩6,745 | ₩6,952 | +2.56% | 1.3만 |
|---|
| 2025.12.10 | ₩6,845 | ₩7,019 | ₩6,805 | ₩6,805 | -0.59% | 2.9만 |
|---|
| 2025.12.09 | ₩6,565 | ₩7,019 | ₩6,565 | ₩6,885 | +4.89% | 2.5만 |
|---|
| 2025.12.08 | ₩6,992 | ₩7,019 | ₩6,578 | ₩6,605 | -5.54% | 2.2만 |
|---|
| 2025.12.05 | ₩7,460 | ₩7,529 | ₩6,966 | ₩7,006 | -6.09% | 2.7만 |
|---|
| 2025.12.04 | ₩7,046 | ₩7,607 | ₩7,046 | ₩7,460 | +5.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,434 | ₩7,434 | ₩6,952 | ₩7,139 | -3.96% | 4만 |
|---|
| 2025.12.02 | ₩7,701 | ₩7,808 | ₩7,273 | ₩7,373 | -4.25% | 3.1만 |
|---|
| 2025.12.01 | ₩8,142 | ₩8,209 | ₩7,688 | ₩7,701 | -5.42% | 4.7만 |
|---|
| 2025.11.28 | ₩8,142 | ₩8,222 | ₩8,142 | ₩8,209 | +0.82% | 1.8만 |
|---|
| 2025.11.26 | ₩8,222 | ₩8,222 | ₩8,075 | ₩8,075 | -1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩8,222 | ₩8,222 | ₩8,009 | ₩8,222 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩8,075 | ₩8,222 | ₩7,813 | ₩8,176 | +1.24% | 7.4만 |
|---|
| 2025.11.21 | ₩8,102 | ₩8,343 | ₩7,915 | ₩8,075 | -0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩8,089 | ₩8,490 | ₩7,781 | ₩8,115 | +0.33% | 5.5만 |
|---|
| 2025.11.19 | ₩8,436 | ₩8,904 | ₩8,009 | ₩8,022 | -4.91% | 7.2만 |
|---|
| 2025.11.18 | ₩8,757 | ₩8,791 | ₩8,383 | ₩8,463 | -3.36% | 7만 |
|---|
| 2025.11.17 | ₩9,920 | ₩10,110 | ₩8,022 | ₩8,958 | -9.70% | 21.4만 |
|---|
| 2025.11.14 | ₩10,388 | ₩10,589 | ₩9,466 | ₩9,894 | -4.76% | 20.9만 |
|---|
| 2025.11.13 | ₩11,364 | ₩11,364 | ₩10,228 | ₩10,495 | -7.65% | 14.7만 |
|---|
| 2025.11.12 | ₩10,067 | ₩11,378 | ₩9,426 | ₩11,338 | +12.62% | 27.9만 |
|---|
| 2025.11.11 | ₩8,891 | ₩10,067 | ₩8,570 | ₩10,061 | +13.16% | 16.6만 |
|---|
| 2025.11.10 | ₩8,463 | ₩9,399 | ₩7,912 | ₩9,091 | +7.42% | 11.8만 |
|---|
| 2025.11.07 | ₩8,664 | ₩8,677 | ₩8,182 | ₩8,343 | -3.70% | 8만 |
|---|
| 2025.11.06 | ₩8,985 | ₩8,985 | ₩8,156 | ₩8,690 | -3.27% | 6.4만 |
|---|
| 2025.11.05 | ₩8,222 | ₩9,078 | ₩7,982 | ₩8,904 | +8.29% | 6.6만 |
|---|
| 2025.11.04 | ₩8,222 | ₩8,289 | ₩7,754 | ₩8,196 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩7,781 | ₩8,289 | ₩7,754 | ₩8,182 | +5.15% | 5.3만 |
|---|
| 2025.10.31 | ₩7,848 | ₩8,216 | ₩7,688 | ₩8,035 | +2.39% | 3.6만 |
|---|
| 2025.10.30 | ₩7,902 | ₩8,156 | ₩7,407 | ₩7,922 | +0.25% | 5.9만 |
|---|
| 2025.10.29 | ₩8,222 | ₩8,436 | ₩7,353 | ₩7,902 | -3.90% | 10.5만 |
|---|
| 2025.10.28 | ₩8,757 | ₩8,757 | ₩7,420 | ₩8,316 | -5.04% | 13.5만 |
|---|
| 2025.10.27 | ₩8,864 | ₩8,958 | ₩8,557 | ₩8,690 | -1.96% | 7만 |
|---|
| 2025.10.24 | ₩8,557 | ₩9,038 | ₩8,204 | ₩8,864 | +3.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,503 | ₩8,583 | ₩7,942 | ₩8,583 | +0.94% | 8.7만 |
|---|
| 2025.10.22 | ₩8,303 | ₩8,811 | ₩7,648 | ₩8,583 | +3.38% | 16.1만 |
|---|
| 2025.10.21 | ₩8,289 | ₩8,864 | ₩7,621 | ₩8,864 | +6.94% | 35.3만 |
|---|
| 2025.10.20 | ₩7,086 | ₩8,129 | ₩7,006 | ₩7,875 | +11.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,150 | ₩7,113 | ₩6,150 | ₩7,079 | +15.11% | 11.5만 |
|---|
| 2025.10.16 | ₩5,749 | ₩6,204 | ₩5,657 | ₩6,184 | +7.56% | 3.8만 |
|---|
| 2025.10.15 | ₩5,428 | ₩5,816 | ₩5,428 | ₩5,749 | +5.91% | 8.8만 |
|---|
| 2025.10.14 | ₩5,187 | ₩5,508 | ₩5,027 | ₩5,455 | +5.15% | 1.9만 |
|---|
| 2025.10.13 | ₩5,214 | ₩5,308 | ₩5,014 | ₩5,214 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩5,081 | ₩5,214 | ₩4,742 | ₩5,201 | +2.37% | 4.6만 |
|---|