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 | ₩18,772 | ₩19,006 | ₩18,772 | ₩18,986 | +1.14% | 29만 |
| 2026.10.08 | ₩18,706 | ₩18,833 | ₩18,520 | ₩18,813 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,585 | ₩18,766 | ₩18,565 | ₩18,719 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,893 | ₩18,937 | ₩18,639 | ₩18,692 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,799 | ₩18,960 | ₩18,786 | ₩18,879 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,786 | ₩18,906 | ₩18,686 | ₩18,826 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,813 | ₩18,946 | ₩18,667 | ₩18,772 | -0.21% | 56.2만 |
| 2026.09.30 | ₩18,986 | ₩18,993 | ₩18,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,933 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩18,962 | ₩19,013 | ₩18,819 | ₩19,000 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,053 | ₩19,093 | ₩18,960 | ₩18,980 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,933 | ₩19,147 | ₩18,919 | ₩19,053 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,026 | ₩19,100 | ₩18,913 | ₩18,960 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,280 | ₩19,287 | ₩18,946 | ₩18,960 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,427 | ₩19,527 | ₩19,267 | ₩19,307 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,213 | ₩19,387 | ₩19,120 | ₩19,374 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,360 | ₩19,400 | ₩19,093 | ₩19,173 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,614 | ₩19,614 | ₩19,394 | ₩19,427 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,788 | ₩19,788 | ₩19,147 | ₩19,481 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,828 | ₩19,935 | ₩19,714 | ₩19,868 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩19,962 | ₩20,002 | ₩19,821 | ₩19,895 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,748 | ₩19,948 | ₩19,661 | ₩19,908 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,668 | ₩19,828 | ₩19,507 | ₩19,734 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,788 | ₩19,974 | ₩19,654 | ₩19,761 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,775 | ₩19,968 | ₩19,668 | ₩19,788 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,761 | ₩19,962 | ₩19,737 | ₩19,922 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,028 | ₩20,095 | ₩19,734 | ₩19,828 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,055 | ₩20,175 | ₩19,935 | ₩19,975 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,028 | ₩20,309 | ₩19,948 | ₩20,082 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,841 | ₩20,015 | ₩19,708 | ₩19,988 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,881 | ₩19,962 | ₩19,815 | ₩19,841 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,868 | ₩19,948 | ₩19,748 | ₩19,828 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,042 | ₩20,062 | ₩19,908 | ₩19,948 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,175 | ₩20,256 | ₩20,048 | ₩20,082 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,162 | ₩20,269 | ₩20,075 | ₩20,175 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,935 | ₩20,189 | ₩19,935 | ₩20,122 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩19,975 | ₩20,042 | ₩19,845 | ₩19,935 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,069 | ₩20,215 | ₩19,968 | ₩20,095 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,122 | ₩20,162 | ₩19,962 | ₩20,028 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,215 | ₩20,242 | ₩19,988 | ₩20,069 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,376 | ₩20,456 | ₩20,175 | ₩20,242 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,443 | ₩20,550 | ₩20,155 | ₩20,309 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,069 | ₩20,416 | ₩20,069 | ₩20,349 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,322 | ₩20,496 | ₩20,202 | ₩20,229 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,322 | ₩20,383 | ₩20,203 | ₩20,296 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,175 | ₩20,516 | ₩20,162 | ₩20,456 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,362 | ₩20,429 | ₩20,122 | ₩20,202 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,002 | ₩20,459 | ₩20,002 | ₩20,322 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,483 | ₩20,556 | ₩20,362 | ₩20,536 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,429 | ₩20,570 | ₩20,383 | ₩20,509 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,162 | ₩20,296 | ₩20,035 | ₩20,229 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,242 | ₩20,242 | ₩19,962 | ₩20,169 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,550 | ₩20,723 | ₩20,015 | ₩20,242 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,403 | ₩20,843 | ₩20,403 | ₩20,670 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,376 | ₩20,797 | ₩20,322 | ₩20,550 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,256 | ₩20,509 | ₩20,189 | ₩20,269 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,296 | ₩20,296 | ₩20,028 | ₩20,162 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,523 | ₩20,523 | ₩20,256 | ₩20,309 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,529 | ₩20,570 | ₩20,309 | ₩20,523 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,603 | ₩20,783 | ₩20,496 | ₩20,523 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,857 | ₩20,937 | ₩20,563 | ₩20,670 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,376 | ₩20,890 | ₩20,376 | ₩20,837 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,895 | ₩20,523 | ₩19,848 | ₩20,416 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,242 | ₩20,256 | ₩19,855 | ₩19,935 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,309 | ₩20,423 | ₩20,147 | ₩20,242 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,042 | ₩20,523 | ₩19,908 | ₩20,416 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,443 | ₩20,536 | ₩19,808 | ₩20,055 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,320 | ₩19,427 | ₩19,240 | ₩19,320 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,561 | ₩19,581 | ₩19,320 | ₩19,427 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,775 | ₩19,775 | ₩19,407 | ₩19,507 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,694 | ₩19,928 | ₩19,601 | ₩19,775 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,454 | ₩19,748 | ₩19,240 | ₩19,614 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,641 | ₩19,714 | ₩19,360 | ₩19,534 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,441 | ₩19,748 | ₩19,441 | ₩19,694 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,614 | ₩19,781 | ₩19,200 | ₩19,547 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,708 | ₩19,982 | ₩19,547 | ₩19,788 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,861 | ₩20,296 | ₩19,527 | ₩19,761 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,677 | ₩17,891 | ₩17,677 | ₩17,837 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,770 | ₩17,931 | ₩17,650 | ₩17,650 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩17,984 | ₩18,011 | ₩17,750 | ₩17,904 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩17,971 | ₩18,124 | ₩17,837 | ₩17,851 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,131 | ₩18,171 | ₩17,884 | ₩18,024 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,038 | ₩18,138 | ₩17,904 | ₩18,131 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,091 | ₩18,091 | ₩17,891 | ₩17,971 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,810 | ₩18,145 | ₩17,810 | ₩18,024 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,078 | ₩18,171 | ₩17,991 | ₩17,998 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,078 | ₩18,251 | ₩17,984 | ₩18,118 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,165 | ₩18,291 | ₩17,984 | ₩18,038 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,225 | ₩18,291 | ₩17,977 | ₩18,091 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,038 | ₩18,278 | ₩18,038 | ₩18,198 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,024 | ₩18,051 | ₩17,837 | ₩18,024 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,171 | ₩18,278 | ₩17,931 | ₩18,038 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,438 | ₩18,452 | ₩18,158 | ₩18,158 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,839 | ₩18,945 | ₩18,559 | ₩18,612 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,425 | ₩18,825 | ₩18,398 | ₩18,772 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,492 | ₩18,612 | ₩18,245 | ₩18,452 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,291 | ₩18,572 | ₩18,261 | ₩18,452 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,532 | ₩18,839 | ₩18,345 | ₩18,358 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,612 | ₩18,839 | ₩18,438 | ₩18,479 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,385 | ₩18,786 | ₩18,265 | ₩18,732 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,799 | ₩18,846 | ₩18,585 | ₩18,666 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,599 | ₩18,899 | ₩18,599 | ₩18,839 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,826 | ₩18,906 | ₩18,545 | ₩18,572 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,839 | ₩18,866 | ₩18,532 | ₩18,772 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,465 | ₩18,779 | ₩18,385 | ₩18,759 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,398 | ₩18,492 | ₩18,278 | ₩18,479 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,512 | ₩18,719 | ₩18,218 | ₩18,398 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,679 | ₩18,906 | ₩18,505 | ₩18,652 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,158 | ₩19,013 | ₩18,031 | ₩18,599 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,904 | ₩18,198 | ₩17,704 | ₩18,158 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,173 | ₩19,280 | ₩18,873 | ₩19,240 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,147 | ₩19,367 | ₩19,080 | ₩19,120 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,320 | ₩19,387 | ₩19,147 | ₩19,253 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,719 | ₩19,334 | ₩18,706 | ₩19,334 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,906 | ₩18,906 | ₩18,599 | ₩18,652 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,147 | ₩19,200 | ₩18,906 | ₩18,986 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,240 | ₩19,360 | ₩19,113 | ₩19,120 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,253 | ₩19,253 | ₩18,953 | ₩19,240 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,253 | ₩19,253 | ₩18,933 | ₩19,187 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,534 | ₩19,654 | ₩19,240 | ₩19,253 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,507 | ₩19,654 | ₩19,360 | ₩19,387 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,441 | ₩19,775 | ₩19,414 | ₩19,467 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,360 | ₩19,828 | ₩19,307 | ₩19,574 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,040 | ₩19,213 | ₩18,973 | ₩19,147 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩18,973 | ₩19,073 | ₩18,686 | ₩19,040 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,692 | ₩19,066 | ₩18,692 | ₩18,893 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,305 | ₩18,699 | ₩18,178 | ₩18,692 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,278 | ₩18,412 | ₩17,837 | ₩18,078 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,318 | ₩18,485 | ₩18,238 | ₩18,291 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,585 | ₩18,646 | ₩18,352 | ₩18,412 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,291 | ₩18,392 | ₩18,171 | ₩18,238 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,425 | ₩18,505 | ₩18,318 | ₩18,318 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩17,957 | ₩18,445 | ₩17,957 | ₩18,425 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,398 | ₩18,499 | ₩18,305 | ₩18,305 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,024 | ₩18,385 | ₩17,944 | ₩18,278 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,904 | ₩18,178 | ₩17,650 | ₩17,917 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,238 | ₩18,338 | ₩17,891 | ₩17,904 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,185 | ₩18,492 | ₩18,185 | ₩18,372 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,452 | ₩18,492 | ₩18,185 | ₩18,372 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,345 | ₩18,452 | ₩18,285 | ₩18,305 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,564 | ₩18,145 | ₩18,345 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,372 | ₩18,425 | ₩17,844 | ₩18,078 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,891 | ₩18,438 | ₩17,891 | ₩18,425 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,198 | ₩18,312 | ₩17,904 | ₩17,971 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,091 | ₩18,332 | ₩18,011 | ₩18,238 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,118 | ₩18,238 | ₩17,797 | ₩17,944 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,318 | ₩18,512 | ₩17,844 | ₩18,091 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,503 | ₩17,503 | ₩16,995 | ₩17,049 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,757 | ₩17,810 | ₩17,396 | ₩17,557 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,623 | ₩17,904 | ₩17,436 | ₩17,730 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,503 | ₩17,764 | ₩17,301 | ₩17,757 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,931 | ₩17,931 | ₩17,637 | ₩17,677 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,051 | ₩18,238 | ₩17,931 | ₩17,971 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,118 | ₩18,158 | ₩17,931 | ₩18,118 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,051 | ₩18,231 | ₩17,864 | ₩18,171 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,911 | ₩18,291 | ₩17,770 | ₩18,225 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,652 | ₩18,679 | ₩18,321 | ₩18,372 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,679 | ₩18,826 | ₩18,505 | ₩18,772 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,666 | ₩18,906 | ₩18,579 | ₩18,652 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,893 | ₩18,960 | ₩18,639 | ₩18,679 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,853 | ₩19,200 | ₩18,585 | ₩18,973 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,922 | ₩20,403 | ₩19,868 | ₩20,336 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,280 | ₩20,182 | ₩19,200 | ₩20,169 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,348 | ₩19,427 | ₩19,093 | ₩19,320 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,107 | ₩19,427 | ₩19,014 | ₩19,347 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,334 | ₩19,441 | ₩19,013 | ₩19,107 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,040 | ₩19,347 | ₩19,040 | ₩19,107 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,708 | ₩19,708 | ₩18,960 | ₩19,026 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,320 | ₩20,564 | ₩19,320 | ₩19,534 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,149 | ₩20,296 | ₩19,668 | ₩20,202 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,908 | ₩20,169 | ₩19,881 | ₩20,149 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,042 | ₩20,162 | ₩19,670 | ₩19,801 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,178 | ₩21,244 | ₩19,748 | ₩20,069 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,166 | ₩22,246 | ₩20,950 | ₩21,244 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,204 | ₩22,273 | ₩21,084 | ₩22,206 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,324 | ₩21,532 | ₩20,925 | ₩20,990 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,271 | ₩21,498 | ₩20,957 | ₩21,405 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,362 | ₩20,376 | ₩19,988 | ₩20,202 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,550 | ₩20,616 | ₩20,058 | ₩20,376 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩20,977 | ₩21,244 | ₩20,309 | ₩20,616 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,786 | ₩18,813 | ₩18,559 | ₩18,639 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,933 | ₩19,013 | ₩18,679 | ₩18,813 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,505 | ₩18,866 | ₩18,505 | ₩18,866 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,519 | ₩18,853 | ₩18,338 | ₩18,465 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,839 | ₩18,839 | ₩18,565 | ₩18,626 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,706 | ₩18,866 | ₩18,559 | ₩18,772 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,692 | ₩18,980 | ₩18,577 | ₩18,759 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,334 | ₩19,334 | ₩18,692 | ₩18,746 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,360 | ₩19,494 | ₩18,891 | ₩19,360 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,107 | ₩19,427 | ₩18,839 | ₩19,294 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,830 | ₩20,977 | ₩19,026 | ₩19,053 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,830 | ₩21,004 | ₩20,503 | ₩20,897 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,296 | ₩20,823 | ₩20,296 | ₩20,777 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,801 | ₩20,489 | ₩19,801 | ₩20,296 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,694 | ₩20,028 | ₩19,668 | ₩19,775 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,788 | ₩19,835 | ₩19,628 | ₩19,628 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,654 | ₩19,982 | ₩19,547 | ₩19,828 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,534 | ₩19,888 | ₩19,494 | ₩19,748 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,180 | ₩19,561 | ₩19,180 | ₩19,534 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,200 | ₩19,400 | ₩19,160 | ₩19,334 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,240 | ₩19,314 | ₩19,128 | ₩19,200 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,187 | ₩19,494 | ₩19,107 | ₩19,280 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,454 | ₩19,507 | ₩19,173 | ₩19,187 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,173 | ₩19,467 | ₩19,139 | ₩19,454 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,120 | ₩19,541 | ₩19,107 | ₩19,120 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,147 | ₩19,467 | ₩19,080 | ₩19,347 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,561 | ₩19,628 | ₩19,120 | ₩19,147 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,347 | ₩19,554 | ₩19,307 | ₩19,387 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,334 | ₩19,427 | ₩19,213 | ₩19,307 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,173 | ₩19,481 | ₩19,133 | ₩19,374 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,160 | ₩19,347 | ₩19,048 | ₩19,173 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,200 | ₩19,307 | ₩19,026 | ₩19,187 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,187 | ₩19,547 | ₩19,187 | ₩19,267 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,294 | ₩19,439 | ₩19,113 | ₩19,160 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,066 | ₩19,374 | ₩19,066 | ₩19,294 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,093 | ₩19,207 | ₩18,839 | ₩19,026 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,826 | ₩19,294 | ₩18,826 | ₩19,107 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,786 | ₩19,086 | ₩18,652 | ₩19,040 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,906 | ₩18,919 | ₩18,659 | ₩18,786 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,465 | ₩18,919 | ₩18,465 | ₩18,879 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,799 | ₩18,839 | ₩18,465 | ₩18,465 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,385 | ₩18,839 | ₩18,358 | ₩18,786 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,879 | ₩19,093 | ₩18,325 | ₩18,358 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,866 | ₩18,960 | ₩18,706 | ₩18,772 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,372 | ₩18,986 | ₩18,285 | ₩18,906 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,799 | ₩18,839 | ₩18,358 | ₩18,585 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,147 | ₩19,173 | ₩18,839 | ₩18,933 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,400 | ₩19,574 | ₩19,046 | ₩19,107 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,427 | ₩19,761 | ₩19,374 | ₩19,521 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,541 | ₩19,654 | ₩19,374 | ₩19,387 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,347 | ₩19,641 | ₩19,247 | ₩19,507 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,173 | ₩19,534 | ₩19,120 | ₩19,307 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,107 | ₩19,454 | ₩18,973 | ₩19,294 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,187 | ₩19,551 | ₩18,813 | ₩19,414 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,427 | ₩19,694 | ₩19,374 | ₩19,547 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,534 | ₩19,718 | ₩19,340 | ₩19,628 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,668 | ₩19,868 | ₩19,521 | ₩19,734 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩19,975 | ₩20,229 | ₩19,601 | ₩19,654 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,336 | ₩20,432 | ₩19,855 | ₩19,935 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,843 | ₩20,843 | ₩20,296 | ₩20,403 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,523 | ₩20,950 | ₩20,416 | ₩20,910 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,777 | ₩21,192 | ₩20,423 | ₩20,456 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,843 | ₩20,977 | ₩20,590 | ₩20,683 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,418 | ₩21,474 | ₩20,723 | ₩20,830 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,378 | ₩21,712 | ₩21,324 | ₩21,391 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,630 | ₩21,425 | ₩20,483 | ₩21,391 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,082 | ₩20,509 | ₩20,082 | ₩20,456 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,496 | ₩20,516 | ₩20,122 | ₩20,336 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,710 | ₩20,847 | ₩20,069 | ₩20,403 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,162 | ₩20,814 | ₩20,002 | ₩20,630 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,004 | ₩21,031 | ₩20,002 | ₩20,443 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,378 | ₩21,592 | ₩20,389 | ₩20,396 | -4.59% | 124.5만 |
|---|