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 | ₩4,397 | ₩4,599 | ₩4,264 | ₩4,504 | +2.43% | 15.6만 |
| 2026.10.08 | ₩4,598 | ₩4,758 | ₩4,117 | ₩4,384 | -4.65% | 22.7만 |
| 2026.10.07 | ₩4,478 | ₩4,899 | ₩4,357 | ₩4,625 | +3.28% | 15.4만 |
| 2026.10.06 | ₩4,985 | ₩5,022 | ₩4,264 | ₩4,518 | -9.38% | 46만 |
| 2026.10.05 | ₩4,598 | ₩4,999 | ₩4,237 | ₩4,905 | +6.69% | 40.8만 |
| 2026.10.02 | ₩4,665 | ₩4,812 | ₩4,491 | ₩4,598 | -1.43% | 40.3만 |
| 2026.10.01 | ₩4,772 | ₩4,845 | ₩4,331 | ₩4,638 | -2.80% | 39.5만 |
| 2026.09.30 | ₩4,544 | ₩4,899 | ₩4,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,798 |
| +5.59% |
| 28.7만 |
| 2026.09.29 | ₩4,317 | ₩4,685 | ₩4,103 | ₩4,518 | +4.64% | 31.1만 |
|---|
| 2026.09.28 | ₩5,106 | ₩5,333 | ₩4,210 | ₩4,250 | -16.75% | 59.1만 |
|---|
| 2026.09.25 | ₩5,333 | ₩5,349 | ₩5,026 | ₩5,239 | -1.75% | 31.4만 |
|---|
| 2026.09.24 | ₩5,186 | ₩5,346 | ₩4,945 | ₩5,279 | +1.80% | 27.4만 |
|---|
| 2026.09.23 | ₩5,453 | ₩5,453 | ₩4,879 | ₩5,226 | -4.17% | 59.7만 |
|---|
| 2026.09.22 | ₩5,400 | ₩5,694 | ₩5,380 | ₩5,533 | +2.48% | 30.9만 |
|---|
| 2026.09.21 | ₩5,467 | ₩5,520 | ₩5,132 | ₩5,360 | -1.96% | 25.4만 |
|---|
| 2026.09.18 | ₩5,213 | ₩5,480 | ₩5,039 | ₩5,346 | +2.56% | 31.8만 |
|---|
| 2026.09.17 | ₩4,905 | ₩5,320 | ₩4,691 | ₩5,279 | +7.63% | 19.8만 |
|---|
| 2026.09.16 | ₩5,386 | ₩5,620 | ₩4,678 | ₩4,785 | -11.17% | 30.2만 |
|---|
| 2026.09.15 | ₩5,333 | ₩5,667 | ₩5,039 | ₩5,373 | +0.75% | 21.3만 |
|---|
| 2026.09.14 | ₩5,453 | ₩5,640 | ₩5,226 | ₩5,373 | -1.47% | 52.6만 |
|---|
| 2026.09.11 | ₩5,427 | ₩5,651 | ₩5,266 | ₩5,614 | +3.45% | 17.4만 |
|---|
| 2026.09.10 | ₩5,400 | ₩5,547 | ₩5,226 | ₩5,320 | -1.49% | 12만 |
|---|
| 2026.09.09 | ₩5,694 | ₩5,694 | ₩5,364 | ₩5,480 | -3.76% | 18.9만 |
|---|
| 2026.09.08 | ₩5,520 | ₩5,775 | ₩5,146 | ₩5,707 | +3.39% | 21.3만 |
|---|
| 2026.09.04 | ₩5,480 | ₩5,587 | ₩5,333 | ₩5,520 | +0.73% | 18.4만 |
|---|
| 2026.09.03 | ₩5,320 | ₩5,640 | ₩5,146 | ₩5,507 | +3.52% | 30.8만 |
|---|
| 2026.09.02 | ₩5,092 | ₩5,400 | ₩4,959 | ₩5,360 | +5.25% | 8.1만 |
|---|
| 2026.09.01 | ₩5,159 | ₩5,333 | ₩4,999 | ₩5,132 | -0.52% | 12.8만 |
|---|
| 2026.08.31 | ₩5,480 | ₩5,500 | ₩5,186 | ₩5,239 | -4.39% | 10.2만 |
|---|
| 2026.08.28 | ₩5,674 | ₩5,988 | ₩5,480 | ₩5,520 | -2.71% | 8.1만 |
|---|
| 2026.08.27 | ₩5,707 | ₩5,774 | ₩5,654 | ₩5,734 | +0.47% | 3.6만 |
|---|
| 2026.08.26 | ₩5,894 | ₩5,921 | ₩5,734 | ₩5,747 | -2.49% | 4.5만 |
|---|
| 2026.08.25 | ₩5,814 | ₩6,068 | ₩5,814 | ₩5,934 | +2.07% | 15.6만 |
|---|
| 2026.08.24 | ₩5,841 | ₩5,965 | ₩5,614 | ₩5,774 | -1.14% | 8.3만 |
|---|
| 2026.08.21 | ₩5,881 | ₩5,954 | ₩5,761 | ₩5,801 | -1.36% | 3.9만 |
|---|
| 2026.08.20 | ₩5,827 | ₩5,928 | ₩5,614 | ₩5,747 | -1.38% | 11.2만 |
|---|
| 2026.08.19 | ₩5,734 | ₩6,015 | ₩5,680 | ₩5,854 | +2.10% | 14.7만 |
|---|
| 2026.08.18 | ₩5,640 | ₩5,814 | ₩5,467 | ₩5,721 | +1.42% | 31.8만 |
|---|
| 2026.08.17 | ₩5,734 | ₩5,834 | ₩5,360 | ₩5,707 | -0.47% | 9.7만 |
|---|
| 2026.08.14 | ₩5,026 | ₩5,827 | ₩5,026 | ₩5,774 | +14.89% | 33.2만 |
|---|
| 2026.08.13 | ₩5,975 | ₩5,995 | ₩4,731 | ₩4,959 | -17.00% | 116.2만 |
|---|
| 2026.08.12 | ₩5,988 | ₩6,015 | ₩5,547 | ₩6,015 | +0.45% | 28만 |
|---|
| 2026.08.11 | ₩6,148 | ₩6,524 | ₩5,614 | ₩5,921 | -3.70% | 52.2만 |
|---|
| 2026.08.10 | ₩6,482 | ₩6,589 | ₩6,362 | ₩6,375 | -1.65% | 8.3만 |
|---|
| 2026.08.07 | ₩6,482 | ₩6,596 | ₩6,282 | ₩6,456 | -0.41% | 4.2만 |
|---|
| 2026.08.06 | ₩6,576 | ₩6,763 | ₩6,228 | ₩6,416 | -2.44% | 13.8만 |
|---|
| 2026.08.05 | ₩6,990 | ₩7,030 | ₩6,549 | ₩6,683 | -4.40% | 10.7만 |
|---|
| 2026.08.04 | ₩6,830 | ₩7,111 | ₩6,723 | ₩6,843 | +0.20% | 20만 |
|---|
| 2026.08.03 | ₩6,322 | ₩6,977 | ₩6,155 | ₩6,723 | +6.34% | 29.3만 |
|---|
| 2026.07.31 | ₩6,148 | ₩6,295 | ₩5,948 | ₩6,215 | +1.09% | 6.2만 |
|---|
| 2026.07.30 | ₩5,894 | ₩6,226 | ₩5,894 | ₩6,148 | +4.31% | 9.6만 |
|---|
| 2026.07.29 | ₩6,135 | ₩6,142 | ₩5,814 | ₩5,841 | -4.79% | 12.5만 |
|---|
| 2026.07.28 | ₩6,269 | ₩6,389 | ₩6,015 | ₩6,162 | -1.71% | 12.8만 |
|---|
| 2026.07.27 | ₩6,416 | ₩6,523 | ₩6,182 | ₩6,282 | -2.08% | 5.7만 |
|---|
| 2026.07.24 | ₩6,362 | ₩6,770 | ₩6,322 | ₩6,335 | -0.42% | 7.4만 |
|---|
| 2026.07.23 | ₩6,496 | ₩6,776 | ₩6,349 | ₩6,629 | +2.06% | 13.2만 |
|---|
| 2026.07.22 | ₩6,683 | ₩6,948 | ₩6,536 | ₩6,670 | -0.20% | 14.9만 |
|---|
| 2026.07.21 | ₩6,536 | ₩6,776 | ₩6,429 | ₩6,683 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩6,362 | ₩6,523 | ₩6,218 | ₩6,469 | +1.68% | 4.2만 |
|---|
| 2026.07.17 | ₩6,095 | ₩6,509 | ₩6,095 | ₩6,335 | +3.95% | 3.9만 |
|---|
| 2026.07.16 | ₩6,081 | ₩6,596 | ₩6,081 | ₩6,295 | +3.52% | 18.2만 |
|---|
| 2026.07.15 | ₩6,001 | ₩6,536 | ₩6,001 | ₩6,442 | +7.35% | 16만 |
|---|
| 2026.07.14 | ₩6,162 | ₩6,195 | ₩5,727 | ₩5,961 | -3.25% | 53.9만 |
|---|
| 2026.07.13 | ₩6,710 | ₩6,710 | ₩5,868 | ₩6,135 | -8.57% | 57만 |
|---|
| 2026.07.10 | ₩6,496 | ₩6,883 | ₩6,429 | ₩6,790 | +4.53% | 14.7만 |
|---|
| 2026.07.09 | ₩6,429 | ₩6,857 | ₩6,295 | ₩6,482 | +0.83% | 24.4만 |
|---|
| 2026.07.08 | ₩6,523 | ₩6,830 | ₩6,115 | ₩6,402 | -1.84% | 47.4만 |
|---|
| 2026.07.07 | ₩7,552 | ₩7,552 | ₩6,549 | ₩6,589 | -12.74% | 44.2만 |
|---|
| 2026.07.06 | ₩7,766 | ₩8,060 | ₩7,458 | ₩7,538 | -2.93% | 4.5만 |
|---|
| 2026.07.02 | ₩7,685 | ₩8,046 | ₩7,365 | ₩7,672 | -0.17% | 14.2만 |
|---|
| 2026.07.01 | ₩7,685 | ₩8,060 | ₩7,244 | ₩7,605 | -1.04% | 16.7만 |
|---|
| 2026.06.30 | ₩7,284 | ₩8,093 | ₩6,950 | ₩7,886 | +8.26% | 16.9만 |
|---|
| 2026.06.29 | ₩7,351 | ₩7,431 | ₩6,910 | ₩7,244 | -1.45% | 7.9만 |
|---|
| 2026.06.26 | ₩7,231 | ₩7,645 | ₩7,044 | ₩7,218 | -0.18% | 8.2만 |
|---|
| 2026.06.25 | ₩7,311 | ₩7,605 | ₩7,284 | ₩7,471 | +2.19% | 15.4만 |
|---|
| 2026.06.24 | ₩7,164 | ₩7,405 | ₩6,870 | ₩7,191 | +0.37% | 31.3만 |
|---|
| 2026.06.23 | ₩7,164 | ₩7,418 | ₩6,990 | ₩7,177 | +0.19% | 12만 |
|---|
| 2026.06.22 | ₩7,351 | ₩7,351 | ₩6,616 | ₩7,218 | -1.82% | 24만 |
|---|
| 2026.06.18 | ₩7,191 | ₩7,351 | ₩6,081 | ₩7,271 | +1.12% | 69.5만 |
|---|
| 2026.06.17 | ₩7,191 | ₩7,565 | ₩7,017 | ₩7,111 | -1.12% | 28.2만 |
|---|
| 2026.06.16 | ₩7,619 | ₩7,619 | ₩6,964 | ₩7,111 | -6.67% | 27.7만 |
|---|
| 2026.06.15 | ₩7,712 | ₩8,006 | ₩7,204 | ₩7,619 | -1.21% | 23.2만 |
|---|
| 2026.06.12 | ₩7,271 | ₩7,645 | ₩7,017 | ₩7,498 | +3.13% | 39만 |
|---|
| 2026.06.11 | ₩7,739 | ₩8,233 | ₩7,258 | ₩7,258 | -6.22% | 27.8만 |
|---|
| 2026.06.10 | ₩7,659 | ₩8,273 | ₩7,619 | ₩7,699 | +0.52% | 19.7만 |
|---|
| 2026.06.09 | ₩7,685 | ₩8,354 | ₩7,471 | ₩7,819 | +1.74% | 13.8만 |
|---|
| 2026.06.08 | ₩7,084 | ₩8,354 | ₩7,084 | ₩7,645 | +7.92% | 46.7만 |
|---|
| 2026.06.05 | ₩8,755 | ₩8,755 | ₩6,950 | ₩7,004 | -20.00% | 29.2만 |
|---|
| 2026.06.04 | ₩8,006 | ₩9,156 | ₩7,766 | ₩8,755 | +9.35% | 44.7만 |
|---|
| 2026.06.03 | ₩7,872 | ₩8,110 | ₩7,354 | ₩8,060 | +2.38% | 24만 |
|---|
| 2026.06.02 | ₩8,126 | ₩8,420 | ₩7,578 | ₩7,953 | -2.14% | 20.3만 |
|---|
| 2026.06.01 | ₩8,233 | ₩8,554 | ₩8,126 | ₩8,233 | 0.00% | 9.5만 |
|---|
| 2026.05.29 | ₩8,728 | ₩8,728 | ₩8,073 | ₩8,300 | -4.90% | 23.8만 |
|---|
| 2026.05.28 | ₩8,527 | ₩9,022 | ₩8,340 | ₩8,728 | +2.35% | 15.2만 |
|---|
| 2026.05.27 | ₩8,527 | ₩8,608 | ₩8,023 | ₩8,567 | +0.47% | 47.1만 |
|---|
| 2026.05.26 | ₩8,233 | ₩8,968 | ₩8,086 | ₩8,608 | +4.55% | 27.4만 |
|---|
| 2026.05.22 | ₩7,619 | ₩8,220 | ₩7,258 | ₩8,140 | +6.84% | 37.1만 |
|---|
| 2026.05.21 | ₩8,100 | ₩8,126 | ₩7,431 | ₩7,859 | -2.97% | 28.3만 |
|---|
| 2026.05.20 | ₩7,512 | ₩8,300 | ₩7,418 | ₩8,273 | +10.14% | 44.2만 |
|---|
| 2026.05.19 | ₩8,327 | ₩8,489 | ₩7,418 | ₩7,431 | -10.75% | 32.3만 |
|---|
| 2026.05.18 | ₩8,688 | ₩9,169 | ₩7,766 | ₩8,487 | -2.31% | 40.9만 |
|---|
| 2026.05.15 | ₩8,167 | ₩8,755 | ₩7,901 | ₩8,567 | +4.91% | 45.3만 |
|---|
| 2026.05.14 | ₩6,863 | ₩9,022 | ₩6,549 | ₩8,581 | +25.02% | 116.6만 |
|---|
| 2026.05.13 | ₩6,670 | ₩7,204 | ₩6,589 | ₩6,817 | +2.20% | 28.9만 |
|---|
| 2026.05.12 | ₩6,496 | ₩6,937 | ₩6,295 | ₩6,656 | +2.47% | 18.6만 |
|---|
| 2026.05.11 | ₩6,696 | ₩6,827 | ₩6,295 | ₩6,563 | -2.00% | 22.7만 |
|---|
| 2026.05.08 | ₩6,509 | ₩6,817 | ₩6,081 | ₩6,696 | +2.87% | 42.2만 |
|---|
| 2026.05.07 | ₩6,696 | ₩6,923 | ₩6,255 | ₩6,629 | -1.00% | 34.6만 |
|---|
| 2026.05.06 | ₩6,188 | ₩6,776 | ₩5,961 | ₩6,723 | +8.64% | 65.4만 |
|---|
| 2026.05.05 | ₩7,044 | ₩7,131 | ₩5,868 | ₩6,122 | -13.09% | 85.1만 |
|---|
| 2026.05.04 | ₩5,587 | ₩7,151 | ₩5,547 | ₩6,990 | +25.12% | 159.8만 |
|---|
| 2026.05.01 | ₩5,346 | ₩5,694 | ₩5,166 | ₩5,587 | +4.50% | 13.6만 |
|---|
| 2026.04.30 | ₩5,146 | ₩5,420 | ₩4,985 | ₩5,360 | +4.16% | 9.4만 |
|---|
| 2026.04.29 | ₩5,587 | ₩5,654 | ₩4,932 | ₩5,119 | -8.37% | 51.4만 |
|---|
| 2026.04.28 | ₩5,279 | ₩5,827 | ₩5,173 | ₩5,614 | +6.33% | 35.1만 |
|---|
| 2026.04.27 | ₩5,132 | ₩5,159 | ₩4,678 | ₩5,132 | 0.00% | 46.2만 |
|---|
| 2026.04.24 | ₩4,625 | ₩5,306 | ₩4,625 | ₩5,026 | +8.67% | 28.4만 |
|---|
| 2026.04.23 | ₩4,932 | ₩4,939 | ₩4,371 | ₩4,705 | -4.61% | 53.5만 |
|---|
| 2026.04.22 | ₩4,879 | ₩5,480 | ₩4,785 | ₩5,012 | +2.74% | 55만 |
|---|
| 2026.04.21 | ₩5,747 | ₩6,081 | ₩4,745 | ₩4,785 | -16.74% | 47.4만 |
|---|
| 2026.04.20 | ₩5,079 | ₩5,373 | ₩5,012 | ₩5,333 | +5.00% | 20만 |
|---|
| 2026.04.17 | ₩4,785 | ₩5,173 | ₩4,558 | ₩5,132 | +7.26% | 26.6만 |
|---|
| 2026.04.16 | ₩4,531 | ₩4,865 | ₩4,183 | ₩4,691 | +3.54% | 48.4만 |
|---|
| 2026.04.15 | ₩4,865 | ₩5,146 | ₩4,332 | ₩4,571 | -6.04% | 55.1만 |
|---|
| 2026.04.14 | ₩4,077 | ₩5,441 | ₩4,050 | ₩4,825 | +18.36% | 83.6만 |
|---|
| 2026.04.13 | ₩4,250 | ₩4,250 | ₩3,609 | ₩4,010 | -5.66% | 23.6만 |
|---|
| 2026.04.10 | ₩4,290 | ₩4,310 | ₩3,535 | ₩4,237 | -1.25% | 41.5만 |
|---|
| 2026.04.09 | ₩4,010 | ₩4,524 | ₩3,823 | ₩4,250 | +6.00% | 53.6만 |
|---|
| 2026.04.08 | ₩4,491 | ₩4,825 | ₩3,956 | ₩4,036 | -10.12% | 29.4만 |
|---|
| 2026.04.07 | ₩4,464 | ₩4,478 | ₩3,996 | ₩4,290 | -3.89% | 25.6만 |
|---|
| 2026.04.06 | ₩4,959 | ₩4,972 | ₩4,170 | ₩4,504 | -9.16% | 19.2만 |
|---|
| 2026.04.02 | ₩4,544 | ₩5,066 | ₩4,361 | ₩5,026 | +10.59% | 29.6만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,611 | ₩3,849 | ₩4,598 | +13.53% | 27.4만 |
|---|
| 2026.03.31 | ₩3,341 | ₩4,812 | ₩3,235 | ₩4,384 | +31.20% | 120.6만 |
|---|
| 2026.03.30 | ₩4,651 | ₩4,892 | ₩3,235 | ₩3,408 | -26.72% | 44.2만 |
|---|
| 2026.03.27 | ₩5,574 | ₩5,841 | ₩4,399 | ₩4,758 | -14.63% | 34.2만 |
|---|
| 2026.03.26 | ₩5,614 | ₩5,975 | ₩5,373 | ₩5,493 | -2.14% | 31.8만 |
|---|
| 2026.03.25 | ₩5,507 | ₩5,948 | ₩4,932 | ₩5,533 | +0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩5,346 | ₩5,493 | ₩4,598 | ₩5,346 | 0.00% | 31.9만 |
|---|
| 2026.03.23 | ₩5,694 | ₩5,975 | ₩5,320 | ₩5,346 | -6.10% | 11.6만 |
|---|
| 2026.03.20 | ₩5,427 | ₩5,694 | ₩5,246 | ₩5,694 | +4.93% | 16.7만 |
|---|
| 2026.03.19 | ₩5,854 | ₩5,888 | ₩5,222 | ₩5,239 | -10.50% | 16.1만 |
|---|
| 2026.03.18 | ₩6,055 | ₩6,302 | ₩5,413 | ₩5,854 | -3.31% | 14.8만 |
|---|
| 2026.03.17 | ₩6,055 | ₩6,255 | ₩5,620 | ₩6,055 | 0.00% | 13.3만 |
|---|
| 2026.03.16 | ₩6,589 | ₩6,636 | ₩5,667 | ₩6,068 | -7.91% | 9.8만 |
|---|
| 2026.03.13 | ₩6,763 | ₩7,204 | ₩6,150 | ₩6,563 | -2.96% | 13.4만 |
|---|
| 2026.03.12 | ₩6,843 | ₩7,050 | ₩6,536 | ₩6,536 | -4.49% | 5.4만 |
|---|
| 2026.03.11 | ₩6,910 | ₩7,044 | ₩6,282 | ₩7,017 | +1.55% | 7만 |
|---|
| 2026.03.10 | ₩7,191 | ₩7,471 | ₩6,950 | ₩7,151 | -0.56% | 6.8만 |
|---|
| 2026.03.09 | ₩7,111 | ₩7,451 | ₩7,037 | ₩7,218 | +1.50% | 4.5만 |
|---|
| 2026.03.06 | ₩7,351 | ₩7,492 | ₩7,097 | ₩7,284 | -0.91% | 4.2만 |
|---|
| 2026.03.05 | ₩7,311 | ₩7,677 | ₩7,017 | ₩7,324 | +0.18% | 7.9만 |
|---|
| 2026.03.04 | ₩7,204 | ₩7,719 | ₩7,111 | ₩7,311 | +1.48% | 8.5만 |
|---|
| 2026.03.03 | ₩6,964 | ₩7,848 | ₩6,776 | ₩7,284 | +4.61% | 13.6만 |
|---|
| 2026.03.02 | ₩7,806 | ₩7,859 | ₩6,375 | ₩6,603 | -15.41% | 21.5만 |
|---|
| 2026.02.27 | ₩7,645 | ₩8,273 | ₩7,525 | ₩8,033 | +5.07% | 10.1만 |
|---|
| 2026.02.26 | ₩7,619 | ₩7,979 | ₩7,471 | ₩7,578 | -0.53% | 15.5만 |
|---|
| 2026.02.25 | ₩7,619 | ₩7,918 | ₩7,418 | ₩7,685 | +0.88% | 11.4만 |
|---|
| 2026.02.24 | ₩7,632 | ₩7,859 | ₩7,365 | ₩7,538 | -1.23% | 6.6만 |
|---|
| 2026.02.23 | ₩7,338 | ₩7,759 | ₩7,151 | ₩7,605 | +3.64% | 2만 |
|---|
| 2026.02.20 | ₩7,244 | ₩7,378 | ₩6,910 | ₩7,338 | +1.29% | 4.2만 |
|---|
| 2026.02.19 | ₩7,057 | ₩7,258 | ₩6,698 | ₩7,258 | +2.84% | 4만 |
|---|
| 2026.02.18 | ₩7,284 | ₩7,645 | ₩6,750 | ₩7,111 | -2.39% | 6.7만 |
|---|
| 2026.02.17 | ₩7,458 | ₩7,505 | ₩6,950 | ₩7,204 | -3.41% | 5.3만 |
|---|
| 2026.02.13 | ₩7,993 | ₩8,086 | ₩7,125 | ₩7,445 | -6.86% | 7.3만 |
|---|
| 2026.02.12 | ₩7,391 | ₩7,619 | ₩6,977 | ₩7,458 | +0.90% | 12.5만 |
|---|
| 2026.02.11 | ₩8,160 | ₩8,514 | ₩6,984 | ₩7,659 | -6.14% | 44만 |
|---|
| 2026.02.10 | ₩9,570 | ₩10,024 | ₩9,463 | ₩9,904 | +3.49% | 2.9만 |
|---|
| 2026.02.09 | ₩9,583 | ₩10,038 | ₩9,356 | ₩9,543 | -0.42% | 6.9만 |
|---|
| 2026.02.06 | ₩8,995 | ₩9,998 | ₩8,741 | ₩9,784 | +8.77% | 6.2만 |
|---|
| 2026.02.05 | ₩8,808 | ₩9,055 | ₩8,688 | ₩8,942 | +1.52% | 1.9만 |
|---|
| 2026.02.04 | ₩9,089 | ₩9,089 | ₩8,781 | ₩8,875 | -2.35% | 1.1만 |
|---|
| 2026.02.03 | ₩9,169 | ₩9,222 | ₩8,908 | ₩8,942 | -2.48% | 7.5천 |
|---|
| 2026.02.02 | ₩8,715 | ₩9,209 | ₩8,688 | ₩9,169 | +5.21% | 2.3만 |
|---|
| 2026.01.30 | ₩8,835 | ₩8,942 | ₩8,340 | ₩8,715 | -1.36% | 2.3만 |
|---|
| 2026.01.29 | ₩9,182 | ₩9,316 | ₩8,501 | ₩8,848 | -3.64% | 2.1만 |
|---|
| 2026.01.28 | ₩9,236 | ₩9,315 | ₩8,955 | ₩9,196 | -0.43% | 1.1만 |
|---|
| 2026.01.27 | ₩8,775 | ₩9,320 | ₩8,760 | ₩9,209 | +4.95% | 1.7만 |
|---|
| 2026.01.26 | ₩8,728 | ₩8,788 | ₩8,474 | ₩8,781 | +0.61% | 2.4만 |
|---|
| 2026.01.23 | ₩9,009 | ₩9,009 | ₩8,073 | ₩8,715 | -3.26% | 4만 |
|---|
| 2026.01.22 | ₩8,768 | ₩9,169 | ₩8,447 | ₩8,928 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,220 | ₩8,795 | ₩8,207 | ₩8,701 | +5.85% | 2.1만 |
|---|
| 2026.01.20 | ₩8,608 | ₩9,081 | ₩8,086 | ₩8,220 | -4.50% | 2.8만 |
|---|
| 2026.01.16 | ₩8,835 | ₩9,557 | ₩8,648 | ₩8,868 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩9,262 | ₩9,269 | ₩8,755 | ₩8,848 | -4.47% | 4.2만 |
|---|
| 2026.01.14 | ₩9,717 | ₩9,717 | ₩8,808 | ₩9,156 | -5.78% | 7.7만 |
|---|
| 2026.01.13 | ₩9,490 | ₩9,824 | ₩9,169 | ₩9,663 | +1.83% | 3.3만 |
|---|
| 2026.01.12 | ₩9,944 | ₩9,944 | ₩9,156 | ₩9,503 | -4.44% | 6.9만 |
|---|
| 2026.01.09 | ₩10,024 | ₩10,024 | ₩9,383 | ₩9,944 | -0.80% | 4.4만 |
|---|
| 2026.01.08 | ₩10,024 | ₩10,038 | ₩9,824 | ₩10,024 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩9,984 | ₩10,038 | ₩9,690 | ₩10,024 | +0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩9,904 | ₩9,984 | ₩9,634 | ₩9,877 | -0.27% | 1.9만 |
|---|
| 2026.01.05 | ₩9,543 | ₩10,038 | ₩9,456 | ₩9,984 | +4.62% | 2.2만 |
|---|
| 2026.01.02 | ₩9,998 | ₩9,998 | ₩8,728 | ₩9,570 | -4.28% | 6.7만 |
|---|
| 2025.12.31 | ₩9,303 | ₩10,038 | ₩9,303 | ₩10,024 | +7.76% | 6.7만 |
|---|
| 2025.12.30 | ₩8,955 | ₩9,356 | ₩8,813 | ₩9,356 | +4.48% | 2.9만 |
|---|
| 2025.12.29 | ₩8,287 | ₩8,862 | ₩8,287 | ₩8,862 | +6.94% | 3.2만 |
|---|
| 2025.12.26 | ₩7,819 | ₩8,668 | ₩7,267 | ₩8,514 | +8.89% | 7.2만 |
|---|
| 2025.12.24 | ₩7,271 | ₩7,926 | ₩7,231 | ₩7,779 | +6.99% | 1.6만 |
|---|
| 2025.12.23 | ₩7,391 | ₩7,572 | ₩7,204 | ₩7,231 | -2.17% | 2.4만 |
|---|
| 2025.12.22 | ₩7,164 | ₩7,431 | ₩7,097 | ₩7,431 | +3.73% | 8.5천 |
|---|
| 2025.12.19 | ₩6,923 | ₩7,231 | ₩6,683 | ₩7,231 | +4.44% | 11.9만 |
|---|
| 2025.12.18 | ₩6,596 | ₩7,131 | ₩6,576 | ₩6,937 | +5.17% | 3.1만 |
|---|
| 2025.12.17 | ₩6,790 | ₩6,817 | ₩6,342 | ₩6,362 | -6.30% | 4.4만 |
|---|
| 2025.12.16 | ₩6,656 | ₩6,817 | ₩6,656 | ₩6,817 | +2.41% | 1.3만 |
|---|
| 2025.12.15 | ₩6,937 | ₩6,964 | ₩6,710 | ₩6,710 | -3.28% | 2.4만 |
|---|
| 2025.12.12 | ₩6,897 | ₩7,017 | ₩6,776 | ₩6,970 | +1.07% | 2.5만 |
|---|
| 2025.12.11 | ₩6,776 | ₩7,004 | ₩6,743 | ₩6,950 | +2.56% | 1.3만 |
|---|
| 2025.12.10 | ₩6,843 | ₩7,017 | ₩6,803 | ₩6,803 | -0.59% | 2.9만 |
|---|
| 2025.12.09 | ₩6,563 | ₩7,017 | ₩6,563 | ₩6,883 | +4.89% | 2.5만 |
|---|
| 2025.12.08 | ₩6,990 | ₩7,017 | ₩6,576 | ₩6,603 | -5.54% | 2.2만 |
|---|
| 2025.12.05 | ₩7,458 | ₩7,526 | ₩6,964 | ₩7,004 | -6.09% | 2.7만 |
|---|
| 2025.12.04 | ₩7,044 | ₩7,605 | ₩7,044 | ₩7,458 | +5.88% | 2.4만 |
|---|
| 2025.12.03 | ₩7,431 | ₩7,431 | ₩6,950 | ₩7,137 | -3.96% | 4만 |
|---|
| 2025.12.02 | ₩7,699 | ₩7,806 | ₩7,271 | ₩7,371 | -4.25% | 3.1만 |
|---|
| 2025.12.01 | ₩8,140 | ₩8,207 | ₩7,685 | ₩7,699 | -5.42% | 4.7만 |
|---|
| 2025.11.28 | ₩8,140 | ₩8,220 | ₩8,140 | ₩8,207 | +0.82% | 1.8만 |
|---|
| 2025.11.26 | ₩8,220 | ₩8,220 | ₩8,073 | ₩8,073 | -1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩8,220 | ₩8,220 | ₩8,006 | ₩8,220 | 0.00% | 2.1만 |
|---|
| 2025.11.24 | ₩8,073 | ₩8,220 | ₩7,811 | ₩8,173 | +1.24% | 7.4만 |
|---|
| 2025.11.21 | ₩8,100 | ₩8,340 | ₩7,913 | ₩8,073 | -0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩8,086 | ₩8,487 | ₩7,779 | ₩8,113 | +0.33% | 5.5만 |
|---|
| 2025.11.19 | ₩8,434 | ₩8,902 | ₩8,006 | ₩8,019 | -4.91% | 7.2만 |
|---|
| 2025.11.18 | ₩8,755 | ₩8,788 | ₩8,380 | ₩8,461 | -3.36% | 7만 |
|---|
| 2025.11.17 | ₩9,917 | ₩10,107 | ₩8,019 | ₩8,955 | -9.70% | 21.4만 |
|---|
| 2025.11.14 | ₩10,385 | ₩10,586 | ₩9,463 | ₩9,891 | -4.76% | 20.9만 |
|---|
| 2025.11.13 | ₩11,361 | ₩11,361 | ₩10,225 | ₩10,492 | -7.65% | 14.7만 |
|---|
| 2025.11.12 | ₩10,064 | ₩11,374 | ₩9,423 | ₩11,334 | +12.62% | 27.9만 |
|---|
| 2025.11.11 | ₩8,888 | ₩10,064 | ₩8,567 | ₩10,058 | +13.16% | 16.6만 |
|---|
| 2025.11.10 | ₩8,461 | ₩9,396 | ₩7,910 | ₩9,089 | +7.42% | 11.8만 |
|---|
| 2025.11.07 | ₩8,661 | ₩8,674 | ₩8,180 | ₩8,340 | -3.70% | 8만 |
|---|
| 2025.11.06 | ₩8,982 | ₩8,982 | ₩8,153 | ₩8,688 | -3.27% | 6.4만 |
|---|
| 2025.11.05 | ₩8,220 | ₩9,075 | ₩7,979 | ₩8,902 | +8.29% | 6.6만 |
|---|
| 2025.11.04 | ₩8,220 | ₩8,287 | ₩7,752 | ₩8,193 | -0.33% | 3.9만 |
|---|
| 2025.11.03 | ₩7,779 | ₩8,287 | ₩7,752 | ₩8,180 | +5.15% | 5.3만 |
|---|
| 2025.10.31 | ₩7,846 | ₩8,213 | ₩7,685 | ₩8,033 | +2.39% | 3.6만 |
|---|
| 2025.10.30 | ₩7,899 | ₩8,153 | ₩7,405 | ₩7,919 | +0.25% | 5.9만 |
|---|
| 2025.10.29 | ₩8,220 | ₩8,434 | ₩7,351 | ₩7,899 | -3.90% | 10.5만 |
|---|
| 2025.10.28 | ₩8,755 | ₩8,755 | ₩7,418 | ₩8,314 | -5.04% | 13.5만 |
|---|
| 2025.10.27 | ₩8,862 | ₩8,955 | ₩8,554 | ₩8,688 | -1.96% | 7만 |
|---|
| 2025.10.24 | ₩8,554 | ₩9,035 | ₩8,201 | ₩8,862 | +3.59% | 6.5만 |
|---|
| 2025.10.23 | ₩8,501 | ₩8,581 | ₩7,939 | ₩8,581 | +0.94% | 8.7만 |
|---|
| 2025.10.22 | ₩8,300 | ₩8,808 | ₩7,645 | ₩8,581 | +3.38% | 16.1만 |
|---|
| 2025.10.21 | ₩8,287 | ₩8,862 | ₩7,619 | ₩8,862 | +6.94% | 35.3만 |
|---|
| 2025.10.20 | ₩7,084 | ₩8,126 | ₩7,004 | ₩7,872 | +11.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,148 | ₩7,111 | ₩6,148 | ₩7,077 | +15.11% | 11.5만 |
|---|
| 2025.10.16 | ₩5,747 | ₩6,202 | ₩5,655 | ₩6,182 | +7.56% | 3.8만 |
|---|
| 2025.10.15 | ₩5,427 | ₩5,814 | ₩5,427 | ₩5,747 | +5.91% | 8.8만 |
|---|
| 2025.10.14 | ₩5,186 | ₩5,507 | ₩5,026 | ₩5,453 | +5.15% | 1.9만 |
|---|
| 2025.10.13 | ₩5,213 | ₩5,306 | ₩5,012 | ₩5,213 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩5,079 | ₩5,213 | ₩4,741 | ₩5,199 | +2.37% | 4.6만 |
|---|