시장 데이터를 불러오는 중
전체 종목
인모드 과거 주가
InMode Ltd. - Ordinary Shares · INMD · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InMode Ltd. - Ordinary Shares · INMD · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,827 | ₩19,062 | ₩18,827 | ₩19,042 | +1.14% | 29만 |
| 2026.10.08 | ₩18,760 | ₩18,888 | ₩18,574 | ₩18,867 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,640 | ₩18,821 | ₩18,620 | ₩18,774 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,948 | ₩18,992 | ₩18,693 | ₩18,747 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,854 | ₩19,015 | ₩18,841 | ₩18,934 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,841 | ₩18,961 | ₩18,740 | ₩18,881 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,867 | ₩19,001 | ₩18,721 | ₩18,827 | -0.21% | 56.2만 |
| 2026.09.30 | ₩19,042 | ₩19,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,988 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩19,018 | ₩19,068 | ₩18,874 | ₩19,055 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,109 | ₩19,149 | ₩19,015 | ₩19,035 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,988 | ₩19,202 | ₩18,975 | ₩19,109 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,082 | ₩19,156 | ₩18,968 | ₩19,015 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,336 | ₩19,343 | ₩19,001 | ₩19,015 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,484 | ₩19,584 | ₩19,323 | ₩19,363 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,269 | ₩19,444 | ₩19,176 | ₩19,430 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,417 | ₩19,457 | ₩19,149 | ₩19,229 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,671 | ₩19,671 | ₩19,450 | ₩19,484 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,846 | ₩19,846 | ₩19,202 | ₩19,537 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,886 | ₩19,993 | ₩19,772 | ₩19,926 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩20,020 | ₩20,060 | ₩19,879 | ₩19,953 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,805 | ₩20,006 | ₩19,718 | ₩19,966 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,725 | ₩19,886 | ₩19,564 | ₩19,792 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,846 | ₩20,032 | ₩19,712 | ₩19,819 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,832 | ₩20,027 | ₩19,725 | ₩19,846 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,819 | ₩20,020 | ₩19,795 | ₩19,980 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,087 | ₩20,154 | ₩19,792 | ₩19,886 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,114 | ₩20,234 | ₩19,993 | ₩20,033 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,087 | ₩20,368 | ₩20,006 | ₩20,141 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,899 | ₩20,073 | ₩19,765 | ₩20,047 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,939 | ₩20,020 | ₩19,872 | ₩19,899 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,926 | ₩20,006 | ₩19,805 | ₩19,886 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,100 | ₩20,120 | ₩19,966 | ₩20,006 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,234 | ₩20,315 | ₩20,107 | ₩20,141 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,221 | ₩20,328 | ₩20,134 | ₩20,234 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,993 | ₩20,248 | ₩19,993 | ₩20,181 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩20,033 | ₩20,100 | ₩19,903 | ₩19,993 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,127 | ₩20,275 | ₩20,027 | ₩20,154 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,181 | ₩20,221 | ₩20,020 | ₩20,087 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,275 | ₩20,301 | ₩20,047 | ₩20,127 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,435 | ₩20,516 | ₩20,234 | ₩20,301 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,502 | ₩20,610 | ₩20,214 | ₩20,368 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,127 | ₩20,476 | ₩20,127 | ₩20,409 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,382 | ₩20,556 | ₩20,261 | ₩20,288 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,382 | ₩20,442 | ₩20,262 | ₩20,355 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,234 | ₩20,576 | ₩20,221 | ₩20,516 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,422 | ₩20,489 | ₩20,181 | ₩20,261 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,060 | ₩20,518 | ₩20,060 | ₩20,382 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,543 | ₩20,616 | ₩20,422 | ₩20,596 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,489 | ₩20,630 | ₩20,442 | ₩20,569 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,221 | ₩20,355 | ₩20,094 | ₩20,288 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,301 | ₩20,301 | ₩20,020 | ₩20,228 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,610 | ₩20,784 | ₩20,073 | ₩20,301 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,462 | ₩20,904 | ₩20,462 | ₩20,730 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,435 | ₩20,857 | ₩20,382 | ₩20,610 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,315 | ₩20,569 | ₩20,248 | ₩20,328 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,355 | ₩20,355 | ₩20,087 | ₩20,221 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,583 | ₩20,583 | ₩20,315 | ₩20,368 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,589 | ₩20,630 | ₩20,368 | ₩20,583 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,663 | ₩20,844 | ₩20,556 | ₩20,583 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,918 | ₩20,998 | ₩20,623 | ₩20,730 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,435 | ₩20,951 | ₩20,435 | ₩20,898 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,953 | ₩20,583 | ₩19,906 | ₩20,476 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,301 | ₩20,315 | ₩19,913 | ₩19,993 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,368 | ₩20,482 | ₩20,206 | ₩20,301 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,100 | ₩20,583 | ₩19,966 | ₩20,476 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,502 | ₩20,596 | ₩19,866 | ₩20,114 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,377 | ₩19,484 | ₩19,296 | ₩19,377 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,618 | ₩19,638 | ₩19,377 | ₩19,484 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,832 | ₩19,832 | ₩19,464 | ₩19,564 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,752 | ₩19,986 | ₩19,658 | ₩19,832 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,511 | ₩19,805 | ₩19,296 | ₩19,671 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,698 | ₩19,772 | ₩19,417 | ₩19,591 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,497 | ₩19,805 | ₩19,497 | ₩19,752 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,671 | ₩19,839 | ₩19,256 | ₩19,604 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,765 | ₩20,040 | ₩19,604 | ₩19,846 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,919 | ₩20,355 | ₩19,584 | ₩19,819 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,728 | ₩17,943 | ₩17,728 | ₩17,889 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,822 | ₩17,983 | ₩17,702 | ₩17,702 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩18,037 | ₩18,063 | ₩17,802 | ₩17,956 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩18,023 | ₩18,177 | ₩17,889 | ₩17,903 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,184 | ₩18,224 | ₩17,936 | ₩18,077 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,090 | ₩18,191 | ₩17,956 | ₩18,184 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,144 | ₩18,144 | ₩17,943 | ₩18,023 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,862 | ₩18,197 | ₩17,862 | ₩18,077 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,130 | ₩18,224 | ₩18,043 | ₩18,050 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,130 | ₩18,305 | ₩18,037 | ₩18,171 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,218 | ₩18,345 | ₩18,037 | ₩18,090 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,278 | ₩18,345 | ₩18,030 | ₩18,144 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,090 | ₩18,331 | ₩18,090 | ₩18,251 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,077 | ₩18,104 | ₩17,889 | ₩18,077 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,224 | ₩18,331 | ₩17,983 | ₩18,090 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,492 | ₩18,506 | ₩18,211 | ₩18,211 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,894 | ₩19,000 | ₩18,613 | ₩18,666 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,479 | ₩18,880 | ₩18,452 | ₩18,827 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,546 | ₩18,666 | ₩18,298 | ₩18,506 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,345 | ₩18,626 | ₩18,314 | ₩18,506 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,586 | ₩18,894 | ₩18,398 | ₩18,412 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,666 | ₩18,894 | ₩18,492 | ₩18,532 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,439 | ₩18,841 | ₩18,318 | ₩18,787 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,854 | ₩18,901 | ₩18,640 | ₩18,720 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,653 | ₩18,955 | ₩18,653 | ₩18,894 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,881 | ₩18,961 | ₩18,599 | ₩18,626 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,894 | ₩18,921 | ₩18,586 | ₩18,827 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,519 | ₩18,834 | ₩18,439 | ₩18,814 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,452 | ₩18,546 | ₩18,331 | ₩18,532 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,566 | ₩18,774 | ₩18,271 | ₩18,452 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,733 | ₩18,961 | ₩18,559 | ₩18,707 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,211 | ₩19,068 | ₩18,084 | ₩18,653 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,956 | ₩18,251 | ₩17,755 | ₩18,211 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,229 | ₩19,336 | ₩18,928 | ₩19,296 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,202 | ₩19,424 | ₩19,135 | ₩19,176 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,377 | ₩19,444 | ₩19,202 | ₩19,310 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,774 | ₩19,390 | ₩18,760 | ₩19,390 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,961 | ₩18,961 | ₩18,653 | ₩18,707 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,202 | ₩19,256 | ₩18,961 | ₩19,042 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,296 | ₩19,417 | ₩19,169 | ₩19,176 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,310 | ₩19,310 | ₩19,008 | ₩19,296 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,310 | ₩19,310 | ₩18,988 | ₩19,243 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,591 | ₩19,712 | ₩19,296 | ₩19,310 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,564 | ₩19,712 | ₩19,417 | ₩19,444 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,497 | ₩19,832 | ₩19,470 | ₩19,524 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,417 | ₩19,886 | ₩19,363 | ₩19,631 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,095 | ₩19,269 | ₩19,028 | ₩19,202 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩19,028 | ₩19,129 | ₩18,740 | ₩19,095 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,747 | ₩19,122 | ₩18,747 | ₩18,948 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,358 | ₩18,754 | ₩18,231 | ₩18,747 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,331 | ₩18,465 | ₩17,889 | ₩18,130 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,372 | ₩18,539 | ₩18,291 | ₩18,345 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,640 | ₩18,700 | ₩18,405 | ₩18,465 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,345 | ₩18,445 | ₩18,224 | ₩18,291 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,479 | ₩18,559 | ₩18,372 | ₩18,372 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩18,010 | ₩18,499 | ₩18,010 | ₩18,479 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,452 | ₩18,553 | ₩18,358 | ₩18,358 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,077 | ₩18,439 | ₩17,996 | ₩18,331 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,956 | ₩18,231 | ₩17,702 | ₩17,970 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,291 | ₩18,392 | ₩17,943 | ₩17,956 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,238 | ₩18,546 | ₩18,238 | ₩18,425 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,506 | ₩18,546 | ₩18,238 | ₩18,425 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,398 | ₩18,506 | ₩18,338 | ₩18,358 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,398 | ₩18,618 | ₩18,197 | ₩18,398 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,425 | ₩18,479 | ₩17,896 | ₩18,130 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,943 | ₩18,492 | ₩17,943 | ₩18,479 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,251 | ₩18,365 | ₩17,956 | ₩18,023 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,144 | ₩18,385 | ₩18,063 | ₩18,291 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,171 | ₩18,291 | ₩17,849 | ₩17,996 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,372 | ₩18,566 | ₩17,896 | ₩18,144 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,554 | ₩17,554 | ₩17,045 | ₩17,099 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,809 | ₩17,862 | ₩17,447 | ₩17,608 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,675 | ₩17,956 | ₩17,487 | ₩17,782 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,554 | ₩17,816 | ₩17,352 | ₩17,809 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,983 | ₩17,983 | ₩17,688 | ₩17,728 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,104 | ₩18,291 | ₩17,983 | ₩18,023 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,171 | ₩18,211 | ₩17,983 | ₩18,171 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,104 | ₩18,285 | ₩17,916 | ₩18,224 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,963 | ₩18,345 | ₩17,822 | ₩18,278 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,707 | ₩18,733 | ₩18,374 | ₩18,425 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,733 | ₩18,881 | ₩18,559 | ₩18,827 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,720 | ₩18,961 | ₩18,633 | ₩18,707 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,948 | ₩19,015 | ₩18,693 | ₩18,733 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,908 | ₩19,256 | ₩18,640 | ₩19,028 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,980 | ₩20,462 | ₩19,926 | ₩20,395 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,336 | ₩20,241 | ₩19,256 | ₩20,228 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,405 | ₩19,484 | ₩19,149 | ₩19,377 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,162 | ₩19,484 | ₩19,070 | ₩19,403 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,390 | ₩19,497 | ₩19,068 | ₩19,162 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,095 | ₩19,403 | ₩19,095 | ₩19,162 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,765 | ₩19,765 | ₩19,015 | ₩19,082 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,377 | ₩20,624 | ₩19,377 | ₩19,591 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,208 | ₩20,355 | ₩19,725 | ₩20,261 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,966 | ₩20,228 | ₩19,939 | ₩20,208 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,100 | ₩20,221 | ₩19,728 | ₩19,859 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,239 | ₩21,306 | ₩19,805 | ₩20,127 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,231 | ₩22,311 | ₩21,012 | ₩21,306 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,266 | ₩22,338 | ₩21,146 | ₩22,271 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,387 | ₩21,594 | ₩20,986 | ₩21,052 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,333 | ₩21,561 | ₩21,018 | ₩21,467 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,422 | ₩20,435 | ₩20,047 | ₩20,261 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,610 | ₩20,677 | ₩20,116 | ₩20,435 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩21,038 | ₩21,306 | ₩20,368 | ₩20,677 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,841 | ₩18,867 | ₩18,613 | ₩18,693 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,988 | ₩19,068 | ₩18,733 | ₩18,867 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,559 | ₩18,921 | ₩18,559 | ₩18,921 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,573 | ₩18,908 | ₩18,392 | ₩18,519 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,894 | ₩18,894 | ₩18,620 | ₩18,680 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,760 | ₩18,921 | ₩18,613 | ₩18,827 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,747 | ₩19,035 | ₩18,632 | ₩18,814 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,390 | ₩19,390 | ₩18,747 | ₩18,800 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,417 | ₩19,551 | ₩18,947 | ₩19,417 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,162 | ₩19,484 | ₩18,894 | ₩19,350 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,891 | ₩21,038 | ₩19,082 | ₩19,109 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,891 | ₩21,065 | ₩20,563 | ₩20,958 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,355 | ₩20,884 | ₩20,355 | ₩20,837 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,859 | ₩20,549 | ₩19,859 | ₩20,355 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,752 | ₩20,087 | ₩19,725 | ₩19,832 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,846 | ₩19,893 | ₩19,685 | ₩19,685 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,712 | ₩20,040 | ₩19,604 | ₩19,886 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,591 | ₩19,946 | ₩19,551 | ₩19,805 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,236 | ₩19,618 | ₩19,236 | ₩19,591 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,457 | ₩19,216 | ₩19,390 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,296 | ₩19,370 | ₩19,184 | ₩19,256 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,243 | ₩19,551 | ₩19,162 | ₩19,336 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,511 | ₩19,564 | ₩19,229 | ₩19,243 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,229 | ₩19,524 | ₩19,194 | ₩19,511 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,176 | ₩19,598 | ₩19,162 | ₩19,176 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,202 | ₩19,524 | ₩19,135 | ₩19,403 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,618 | ₩19,685 | ₩19,176 | ₩19,202 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,403 | ₩19,611 | ₩19,363 | ₩19,444 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,390 | ₩19,484 | ₩19,269 | ₩19,363 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,229 | ₩19,537 | ₩19,189 | ₩19,430 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,216 | ₩19,403 | ₩19,103 | ₩19,229 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,256 | ₩19,363 | ₩19,082 | ₩19,243 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,243 | ₩19,604 | ₩19,243 | ₩19,323 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,350 | ₩19,496 | ₩19,169 | ₩19,216 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,122 | ₩19,430 | ₩19,122 | ₩19,350 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,149 | ₩19,263 | ₩18,894 | ₩19,082 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,881 | ₩19,350 | ₩18,881 | ₩19,162 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,841 | ₩19,142 | ₩18,707 | ₩19,095 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,961 | ₩18,975 | ₩18,713 | ₩18,841 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,519 | ₩18,975 | ₩18,519 | ₩18,934 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,854 | ₩18,894 | ₩18,519 | ₩18,519 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,439 | ₩18,894 | ₩18,412 | ₩18,841 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,934 | ₩19,149 | ₩18,378 | ₩18,412 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,921 | ₩19,015 | ₩18,760 | ₩18,827 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,425 | ₩19,042 | ₩18,338 | ₩18,961 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,854 | ₩18,894 | ₩18,412 | ₩18,640 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,202 | ₩19,229 | ₩18,894 | ₩18,988 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,457 | ₩19,631 | ₩19,102 | ₩19,162 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,484 | ₩19,819 | ₩19,430 | ₩19,578 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,598 | ₩19,712 | ₩19,430 | ₩19,444 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,403 | ₩19,698 | ₩19,303 | ₩19,564 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,229 | ₩19,591 | ₩19,176 | ₩19,363 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,162 | ₩19,511 | ₩19,028 | ₩19,350 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,243 | ₩19,609 | ₩18,867 | ₩19,470 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,484 | ₩19,752 | ₩19,430 | ₩19,604 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,591 | ₩19,776 | ₩19,397 | ₩19,685 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,725 | ₩19,926 | ₩19,578 | ₩19,792 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩20,033 | ₩20,288 | ₩19,658 | ₩19,712 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,395 | ₩20,492 | ₩19,913 | ₩19,993 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,904 | ₩20,904 | ₩20,355 | ₩20,462 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,583 | ₩21,012 | ₩20,476 | ₩20,971 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,837 | ₩21,254 | ₩20,482 | ₩20,516 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,904 | ₩21,038 | ₩20,650 | ₩20,744 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,481 | ₩21,537 | ₩20,784 | ₩20,891 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,440 | ₩21,775 | ₩21,387 | ₩21,454 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,690 | ₩21,487 | ₩20,543 | ₩21,454 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,141 | ₩20,569 | ₩20,141 | ₩20,516 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,556 | ₩20,576 | ₩20,181 | ₩20,395 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,770 | ₩20,908 | ₩20,127 | ₩20,462 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,221 | ₩20,875 | ₩20,060 | ₩20,690 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,065 | ₩21,092 | ₩20,060 | ₩20,502 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,440 | ₩21,655 | ₩20,449 | ₩20,455 | -4.59% | 124.5만 |
|---|