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 | ₩18,778 | ₩19,011 | ₩18,778 | ₩18,991 | +1.14% | 29만 |
| 2026.10.08 | ₩18,711 | ₩18,838 | ₩18,525 | ₩18,818 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,590 | ₩18,771 | ₩18,570 | ₩18,724 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,898 | ₩18,942 | ₩18,644 | ₩18,697 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,804 | ₩18,965 | ₩18,791 | ₩18,884 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,791 | ₩18,911 | ₩18,691 | ₩18,831 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,818 | ₩18,951 | ₩18,672 | ₩18,778 | -0.21% | 56.2만 |
| 2026.09.30 | ₩18,991 | ₩18,998 | ₩18,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,938 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩18,967 | ₩19,018 | ₩18,824 | ₩19,005 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,058 | ₩19,098 | ₩18,965 | ₩18,985 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,938 | ₩19,152 | ₩18,925 | ₩19,058 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,031 | ₩19,105 | ₩18,918 | ₩18,965 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,285 | ₩19,292 | ₩18,951 | ₩18,965 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,432 | ₩19,533 | ₩19,272 | ₩19,312 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,219 | ₩19,392 | ₩19,125 | ₩19,379 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,366 | ₩19,406 | ₩19,098 | ₩19,178 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,620 | ₩19,620 | ₩19,399 | ₩19,432 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,793 | ₩19,793 | ₩19,152 | ₩19,486 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,833 | ₩19,940 | ₩19,720 | ₩19,873 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩19,967 | ₩20,007 | ₩19,827 | ₩19,900 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,753 | ₩19,954 | ₩19,666 | ₩19,914 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,673 | ₩19,833 | ₩19,513 | ₩19,740 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,793 | ₩19,979 | ₩19,660 | ₩19,767 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,780 | ₩19,974 | ₩19,673 | ₩19,793 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,767 | ₩19,967 | ₩19,742 | ₩19,927 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,034 | ₩20,101 | ₩19,740 | ₩19,833 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,061 | ₩20,181 | ₩19,940 | ₩19,980 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,034 | ₩20,314 | ₩19,954 | ₩20,087 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,847 | ₩20,020 | ₩19,713 | ₩19,994 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,887 | ₩19,967 | ₩19,820 | ₩19,847 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,873 | ₩19,954 | ₩19,753 | ₩19,833 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,047 | ₩20,067 | ₩19,914 | ₩19,954 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,181 | ₩20,261 | ₩20,054 | ₩20,087 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,167 | ₩20,274 | ₩20,081 | ₩20,181 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,940 | ₩20,194 | ₩19,940 | ₩20,127 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩19,980 | ₩20,047 | ₩19,851 | ₩19,940 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,074 | ₩20,221 | ₩19,974 | ₩20,101 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,127 | ₩20,167 | ₩19,967 | ₩20,034 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,221 | ₩20,248 | ₩19,994 | ₩20,074 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,381 | ₩20,462 | ₩20,181 | ₩20,248 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,448 | ₩20,555 | ₩20,161 | ₩20,314 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,074 | ₩20,421 | ₩20,074 | ₩20,355 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,328 | ₩20,502 | ₩20,208 | ₩20,234 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,328 | ₩20,388 | ₩20,209 | ₩20,301 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,181 | ₩20,522 | ₩20,167 | ₩20,462 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,368 | ₩20,435 | ₩20,127 | ₩20,208 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,007 | ₩20,464 | ₩20,007 | ₩20,328 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,488 | ₩20,562 | ₩20,368 | ₩20,542 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,435 | ₩20,575 | ₩20,388 | ₩20,515 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,167 | ₩20,301 | ₩20,041 | ₩20,234 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,248 | ₩20,248 | ₩19,967 | ₩20,174 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,555 | ₩20,729 | ₩20,020 | ₩20,248 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,408 | ₩20,849 | ₩20,408 | ₩20,675 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,381 | ₩20,802 | ₩20,328 | ₩20,555 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,261 | ₩20,515 | ₩20,194 | ₩20,274 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,301 | ₩20,301 | ₩20,034 | ₩20,167 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,528 | ₩20,528 | ₩20,261 | ₩20,314 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,535 | ₩20,575 | ₩20,314 | ₩20,528 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,609 | ₩20,789 | ₩20,502 | ₩20,528 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,862 | ₩20,943 | ₩20,568 | ₩20,675 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,381 | ₩20,896 | ₩20,381 | ₩20,842 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,900 | ₩20,528 | ₩19,853 | ₩20,421 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,248 | ₩20,261 | ₩19,860 | ₩19,940 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,314 | ₩20,428 | ₩20,153 | ₩20,248 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,047 | ₩20,528 | ₩19,914 | ₩20,421 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,448 | ₩20,542 | ₩19,813 | ₩20,061 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,326 | ₩19,432 | ₩19,245 | ₩19,326 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,566 | ₩19,586 | ₩19,326 | ₩19,432 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,780 | ₩19,780 | ₩19,412 | ₩19,513 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,700 | ₩19,934 | ₩19,606 | ₩19,780 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,459 | ₩19,753 | ₩19,245 | ₩19,620 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,646 | ₩19,720 | ₩19,366 | ₩19,539 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,446 | ₩19,753 | ₩19,446 | ₩19,700 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,620 | ₩19,787 | ₩19,205 | ₩19,553 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,713 | ₩19,987 | ₩19,553 | ₩19,793 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,867 | ₩20,301 | ₩19,533 | ₩19,767 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,682 | ₩17,895 | ₩17,682 | ₩17,842 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,775 | ₩17,936 | ₩17,655 | ₩17,655 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩17,989 | ₩18,016 | ₩17,755 | ₩17,909 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩17,976 | ₩18,129 | ₩17,842 | ₩17,855 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,136 | ₩18,176 | ₩17,889 | ₩18,029 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,042 | ₩18,143 | ₩17,909 | ₩18,136 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,096 | ₩18,096 | ₩17,895 | ₩17,976 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,815 | ₩18,149 | ₩17,815 | ₩18,029 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,083 | ₩18,176 | ₩17,996 | ₩18,002 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,083 | ₩18,256 | ₩17,989 | ₩18,123 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,169 | ₩18,296 | ₩17,989 | ₩18,042 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,230 | ₩18,296 | ₩17,982 | ₩18,096 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,042 | ₩18,283 | ₩18,042 | ₩18,203 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,029 | ₩18,056 | ₩17,842 | ₩18,029 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,176 | ₩18,283 | ₩17,936 | ₩18,042 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,443 | ₩18,457 | ₩18,163 | ₩18,163 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,844 | ₩18,950 | ₩18,564 | ₩18,617 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,430 | ₩18,830 | ₩18,403 | ₩18,778 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,497 | ₩18,617 | ₩18,250 | ₩18,457 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,296 | ₩18,577 | ₩18,266 | ₩18,457 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,537 | ₩18,844 | ₩18,350 | ₩18,363 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,617 | ₩18,844 | ₩18,443 | ₩18,484 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,390 | ₩18,791 | ₩18,270 | ₩18,737 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,804 | ₩18,851 | ₩18,590 | ₩18,671 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,604 | ₩18,905 | ₩18,604 | ₩18,844 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,831 | ₩18,911 | ₩18,550 | ₩18,577 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,844 | ₩18,871 | ₩18,537 | ₩18,778 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,470 | ₩18,784 | ₩18,390 | ₩18,764 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,403 | ₩18,497 | ₩18,283 | ₩18,484 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,517 | ₩18,724 | ₩18,223 | ₩18,403 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,684 | ₩18,911 | ₩18,510 | ₩18,657 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,163 | ₩19,018 | ₩18,036 | ₩18,604 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,909 | ₩18,203 | ₩17,708 | ₩18,163 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,178 | ₩19,285 | ₩18,878 | ₩19,245 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,152 | ₩19,372 | ₩19,085 | ₩19,125 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,326 | ₩19,392 | ₩19,152 | ₩19,259 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,724 | ₩19,339 | ₩18,711 | ₩19,339 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,911 | ₩18,911 | ₩18,604 | ₩18,657 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,152 | ₩19,205 | ₩18,911 | ₩18,991 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,245 | ₩19,366 | ₩19,118 | ₩19,125 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,259 | ₩19,259 | ₩18,958 | ₩19,245 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,259 | ₩19,259 | ₩18,938 | ₩19,192 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,539 | ₩19,660 | ₩19,245 | ₩19,259 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,513 | ₩19,660 | ₩19,366 | ₩19,392 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,446 | ₩19,780 | ₩19,419 | ₩19,473 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,366 | ₩19,833 | ₩19,312 | ₩19,579 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,045 | ₩19,219 | ₩18,978 | ₩19,152 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩18,978 | ₩19,078 | ₩18,691 | ₩19,045 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,697 | ₩19,072 | ₩18,697 | ₩18,898 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,310 | ₩18,704 | ₩18,183 | ₩18,697 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,283 | ₩18,417 | ₩17,842 | ₩18,083 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,323 | ₩18,490 | ₩18,243 | ₩18,296 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,590 | ₩18,651 | ₩18,357 | ₩18,417 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,296 | ₩18,397 | ₩18,176 | ₩18,243 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,430 | ₩18,510 | ₩18,323 | ₩18,323 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩17,962 | ₩18,450 | ₩17,962 | ₩18,430 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,403 | ₩18,504 | ₩18,310 | ₩18,310 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,029 | ₩18,390 | ₩17,949 | ₩18,283 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,909 | ₩18,183 | ₩17,655 | ₩17,922 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,243 | ₩18,343 | ₩17,895 | ₩17,909 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,189 | ₩18,497 | ₩18,189 | ₩18,377 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,457 | ₩18,497 | ₩18,189 | ₩18,377 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,350 | ₩18,457 | ₩18,290 | ₩18,310 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,350 | ₩18,569 | ₩18,149 | ₩18,350 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,377 | ₩18,430 | ₩17,849 | ₩18,083 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,895 | ₩18,443 | ₩17,895 | ₩18,430 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,203 | ₩18,316 | ₩17,909 | ₩17,976 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,096 | ₩18,337 | ₩18,016 | ₩18,243 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,123 | ₩18,243 | ₩17,802 | ₩17,949 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,323 | ₩18,517 | ₩17,849 | ₩18,096 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,508 | ₩17,508 | ₩17,000 | ₩17,053 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,762 | ₩17,815 | ₩17,401 | ₩17,561 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,628 | ₩17,909 | ₩17,441 | ₩17,735 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,508 | ₩17,769 | ₩17,306 | ₩17,762 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,936 | ₩17,936 | ₩17,642 | ₩17,682 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,056 | ₩18,243 | ₩17,936 | ₩17,976 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,123 | ₩18,163 | ₩17,936 | ₩18,123 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,056 | ₩18,236 | ₩17,869 | ₩18,176 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,916 | ₩18,296 | ₩17,775 | ₩18,230 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,657 | ₩18,684 | ₩18,326 | ₩18,377 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,684 | ₩18,831 | ₩18,510 | ₩18,778 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,671 | ₩18,911 | ₩18,584 | ₩18,657 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,898 | ₩18,965 | ₩18,644 | ₩18,684 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,858 | ₩19,205 | ₩18,590 | ₩18,978 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,927 | ₩20,408 | ₩19,873 | ₩20,341 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,285 | ₩20,188 | ₩19,205 | ₩20,174 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,354 | ₩19,432 | ₩19,098 | ₩19,326 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,112 | ₩19,432 | ₩19,019 | ₩19,352 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,339 | ₩19,446 | ₩19,018 | ₩19,112 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,045 | ₩19,352 | ₩19,045 | ₩19,112 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,713 | ₩19,713 | ₩18,965 | ₩19,031 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,326 | ₩20,570 | ₩19,326 | ₩19,539 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,154 | ₩20,301 | ₩19,673 | ₩20,208 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,914 | ₩20,174 | ₩19,887 | ₩20,154 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,047 | ₩20,167 | ₩19,676 | ₩19,807 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,183 | ₩21,250 | ₩19,753 | ₩20,074 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,172 | ₩22,252 | ₩20,956 | ₩21,250 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,210 | ₩22,279 | ₩21,090 | ₩22,212 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,330 | ₩21,537 | ₩20,931 | ₩20,996 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,277 | ₩21,504 | ₩20,963 | ₩21,410 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,368 | ₩20,381 | ₩19,994 | ₩20,208 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,555 | ₩20,622 | ₩20,063 | ₩20,381 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩20,983 | ₩21,250 | ₩20,314 | ₩20,622 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,791 | ₩18,818 | ₩18,564 | ₩18,644 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,938 | ₩19,018 | ₩18,684 | ₩18,818 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,510 | ₩18,871 | ₩18,510 | ₩18,871 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,524 | ₩18,858 | ₩18,343 | ₩18,470 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,844 | ₩18,844 | ₩18,570 | ₩18,631 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,711 | ₩18,871 | ₩18,564 | ₩18,778 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,697 | ₩18,985 | ₩18,582 | ₩18,764 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,339 | ₩19,339 | ₩18,697 | ₩18,751 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,366 | ₩19,499 | ₩18,896 | ₩19,366 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,112 | ₩19,432 | ₩18,844 | ₩19,299 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,836 | ₩20,983 | ₩19,031 | ₩19,058 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,836 | ₩21,009 | ₩20,508 | ₩20,903 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,301 | ₩20,829 | ₩20,301 | ₩20,782 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,807 | ₩20,495 | ₩19,807 | ₩20,301 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,700 | ₩20,034 | ₩19,673 | ₩19,780 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,793 | ₩19,840 | ₩19,633 | ₩19,633 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,660 | ₩19,987 | ₩19,553 | ₩19,833 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,539 | ₩19,894 | ₩19,499 | ₩19,753 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,185 | ₩19,566 | ₩19,185 | ₩19,539 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,205 | ₩19,406 | ₩19,165 | ₩19,339 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,245 | ₩19,319 | ₩19,133 | ₩19,205 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,192 | ₩19,499 | ₩19,112 | ₩19,285 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,459 | ₩19,513 | ₩19,178 | ₩19,192 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,178 | ₩19,473 | ₩19,144 | ₩19,459 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,125 | ₩19,546 | ₩19,112 | ₩19,125 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,152 | ₩19,473 | ₩19,085 | ₩19,352 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,566 | ₩19,633 | ₩19,125 | ₩19,152 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,352 | ₩19,559 | ₩19,312 | ₩19,392 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,339 | ₩19,432 | ₩19,219 | ₩19,312 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,178 | ₩19,486 | ₩19,138 | ₩19,379 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,165 | ₩19,352 | ₩19,053 | ₩19,178 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,205 | ₩19,312 | ₩19,031 | ₩19,192 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,192 | ₩19,553 | ₩19,192 | ₩19,272 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,299 | ₩19,444 | ₩19,118 | ₩19,165 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,072 | ₩19,379 | ₩19,072 | ₩19,299 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,098 | ₩19,212 | ₩18,844 | ₩19,031 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,831 | ₩19,299 | ₩18,831 | ₩19,112 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,791 | ₩19,092 | ₩18,657 | ₩19,045 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,911 | ₩18,925 | ₩18,664 | ₩18,791 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,470 | ₩18,925 | ₩18,470 | ₩18,884 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,804 | ₩18,844 | ₩18,470 | ₩18,470 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,390 | ₩18,844 | ₩18,363 | ₩18,791 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,884 | ₩19,098 | ₩18,330 | ₩18,363 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,871 | ₩18,965 | ₩18,711 | ₩18,778 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,377 | ₩18,991 | ₩18,290 | ₩18,911 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,804 | ₩18,844 | ₩18,363 | ₩18,590 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,152 | ₩19,178 | ₩18,844 | ₩18,938 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,406 | ₩19,579 | ₩19,052 | ₩19,112 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,432 | ₩19,767 | ₩19,379 | ₩19,526 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,546 | ₩19,660 | ₩19,379 | ₩19,392 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,352 | ₩19,646 | ₩19,252 | ₩19,513 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,178 | ₩19,539 | ₩19,125 | ₩19,312 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,112 | ₩19,459 | ₩18,978 | ₩19,299 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,192 | ₩19,557 | ₩18,818 | ₩19,419 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,432 | ₩19,700 | ₩19,379 | ₩19,553 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,539 | ₩19,724 | ₩19,346 | ₩19,633 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,673 | ₩19,873 | ₩19,526 | ₩19,740 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩19,980 | ₩20,234 | ₩19,606 | ₩19,660 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,341 | ₩20,437 | ₩19,860 | ₩19,940 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,849 | ₩20,849 | ₩20,301 | ₩20,408 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,528 | ₩20,956 | ₩20,421 | ₩20,916 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,782 | ₩21,198 | ₩20,428 | ₩20,462 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,849 | ₩20,983 | ₩20,595 | ₩20,689 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,424 | ₩21,480 | ₩20,729 | ₩20,836 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,384 | ₩21,718 | ₩21,330 | ₩21,397 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,635 | ₩21,430 | ₩20,488 | ₩21,397 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,087 | ₩20,515 | ₩20,087 | ₩20,462 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,502 | ₩20,522 | ₩20,127 | ₩20,341 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,715 | ₩20,853 | ₩20,074 | ₩20,408 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,167 | ₩20,820 | ₩20,007 | ₩20,635 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,009 | ₩21,036 | ₩20,007 | ₩20,448 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,384 | ₩21,598 | ₩20,395 | ₩20,401 | -4.59% | 124.5만 |
|---|