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 | ₩18,793 | ₩19,027 | ₩18,793 | ₩19,007 | +1.14% | 29만 |
| 2026.10.08 | ₩18,726 | ₩18,853 | ₩18,540 | ₩18,833 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,606 | ₩18,786 | ₩18,586 | ₩18,739 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,913 | ₩18,958 | ₩18,659 | ₩18,713 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,820 | ₩18,980 | ₩18,806 | ₩18,900 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,806 | ₩18,927 | ₩18,706 | ₩18,847 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,833 | ₩18,967 | ₩18,687 | ₩18,793 | -0.21% | 56.2만 |
| 2026.09.30 | ₩19,007 | ₩19,014 | ₩18,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,954 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩18,983 | ₩19,034 | ₩18,840 | ₩19,020 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,074 | ₩19,114 | ₩18,980 | ₩19,000 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,954 | ₩19,168 | ₩18,940 | ₩19,074 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,047 | ₩19,121 | ₩18,933 | ₩18,980 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,301 | ₩19,308 | ₩18,967 | ₩18,980 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,448 | ₩19,549 | ₩19,288 | ₩19,328 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,234 | ₩19,408 | ₩19,141 | ₩19,395 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,382 | ₩19,422 | ₩19,114 | ₩19,194 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,636 | ₩19,636 | ₩19,415 | ₩19,448 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,810 | ₩19,810 | ₩19,168 | ₩19,502 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,850 | ₩19,957 | ₩19,736 | ₩19,890 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩19,983 | ₩20,024 | ₩19,843 | ₩19,917 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,769 | ₩19,970 | ₩19,682 | ₩19,930 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,689 | ₩19,850 | ₩19,529 | ₩19,756 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,810 | ₩19,995 | ₩19,676 | ₩19,783 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,796 | ₩19,990 | ₩19,689 | ₩19,810 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,783 | ₩19,983 | ₩19,759 | ₩19,943 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,050 | ₩20,117 | ₩19,756 | ₩19,850 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,077 | ₩20,197 | ₩19,957 | ₩19,997 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,050 | ₩20,331 | ₩19,970 | ₩20,104 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,863 | ₩20,037 | ₩19,729 | ₩20,010 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,903 | ₩19,983 | ₩19,836 | ₩19,863 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,890 | ₩19,970 | ₩19,769 | ₩19,850 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,064 | ₩20,084 | ₩19,930 | ₩19,970 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,197 | ₩20,278 | ₩20,070 | ₩20,104 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,184 | ₩20,291 | ₩20,097 | ₩20,197 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,957 | ₩20,211 | ₩19,957 | ₩20,144 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩19,997 | ₩20,064 | ₩19,867 | ₩19,957 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,090 | ₩20,238 | ₩19,990 | ₩20,117 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,144 | ₩20,184 | ₩19,983 | ₩20,050 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,238 | ₩20,264 | ₩20,010 | ₩20,090 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,398 | ₩20,478 | ₩20,197 | ₩20,264 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,465 | ₩20,572 | ₩20,177 | ₩20,331 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,090 | ₩20,438 | ₩20,090 | ₩20,371 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,345 | ₩20,518 | ₩20,224 | ₩20,251 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,345 | ₩20,405 | ₩20,226 | ₩20,318 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,197 | ₩20,539 | ₩20,184 | ₩20,478 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,385 | ₩20,452 | ₩20,144 | ₩20,224 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,024 | ₩20,481 | ₩20,024 | ₩20,345 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,505 | ₩20,579 | ₩20,385 | ₩20,559 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,452 | ₩20,592 | ₩20,405 | ₩20,532 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,184 | ₩20,318 | ₩20,057 | ₩20,251 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,264 | ₩20,264 | ₩19,983 | ₩20,191 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,572 | ₩20,746 | ₩20,037 | ₩20,264 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,425 | ₩20,866 | ₩20,425 | ₩20,692 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,398 | ₩20,819 | ₩20,345 | ₩20,572 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,278 | ₩20,532 | ₩20,211 | ₩20,291 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,318 | ₩20,318 | ₩20,050 | ₩20,184 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,545 | ₩20,545 | ₩20,278 | ₩20,331 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,552 | ₩20,592 | ₩20,331 | ₩20,545 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,625 | ₩20,806 | ₩20,518 | ₩20,545 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,880 | ₩20,960 | ₩20,585 | ₩20,692 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,398 | ₩20,913 | ₩20,398 | ₩20,860 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,917 | ₩20,545 | ₩19,870 | ₩20,438 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,264 | ₩20,278 | ₩19,876 | ₩19,957 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,331 | ₩20,445 | ₩20,169 | ₩20,264 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,064 | ₩20,545 | ₩19,930 | ₩20,438 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,465 | ₩20,559 | ₩19,830 | ₩20,077 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,341 | ₩19,448 | ₩19,261 | ₩19,341 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,582 | ₩19,602 | ₩19,341 | ₩19,448 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,796 | ₩19,796 | ₩19,428 | ₩19,529 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,716 | ₩19,950 | ₩19,622 | ₩19,796 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,475 | ₩19,769 | ₩19,261 | ₩19,636 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,662 | ₩19,736 | ₩19,382 | ₩19,555 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,462 | ₩19,769 | ₩19,462 | ₩19,716 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,636 | ₩19,803 | ₩19,221 | ₩19,569 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,729 | ₩20,004 | ₩19,569 | ₩19,810 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,883 | ₩20,318 | ₩19,549 | ₩19,783 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,696 | ₩17,910 | ₩17,696 | ₩17,857 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,790 | ₩17,950 | ₩17,669 | ₩17,669 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩18,004 | ₩18,031 | ₩17,770 | ₩17,924 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩17,990 | ₩18,144 | ₩17,857 | ₩17,870 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,151 | ₩18,191 | ₩17,904 | ₩18,044 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,057 | ₩18,158 | ₩17,924 | ₩18,151 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,111 | ₩18,111 | ₩17,910 | ₩17,990 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,830 | ₩18,164 | ₩17,830 | ₩18,044 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,097 | ₩18,191 | ₩18,011 | ₩18,017 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,097 | ₩18,271 | ₩18,004 | ₩18,138 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,184 | ₩18,311 | ₩18,004 | ₩18,057 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,245 | ₩18,311 | ₩17,997 | ₩18,111 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,057 | ₩18,298 | ₩18,057 | ₩18,218 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,044 | ₩18,071 | ₩17,857 | ₩18,044 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,191 | ₩18,298 | ₩17,950 | ₩18,057 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,459 | ₩18,472 | ₩18,178 | ₩18,178 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,860 | ₩18,966 | ₩18,579 | ₩18,632 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,445 | ₩18,845 | ₩18,418 | ₩18,793 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,512 | ₩18,632 | ₩18,265 | ₩18,472 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,311 | ₩18,592 | ₩18,281 | ₩18,472 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,552 | ₩18,860 | ₩18,365 | ₩18,378 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,632 | ₩18,860 | ₩18,459 | ₩18,499 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,405 | ₩18,806 | ₩18,285 | ₩18,753 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,820 | ₩18,867 | ₩18,606 | ₩18,686 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,619 | ₩18,920 | ₩18,619 | ₩18,860 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,847 | ₩18,927 | ₩18,566 | ₩18,592 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,860 | ₩18,887 | ₩18,552 | ₩18,793 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,485 | ₩18,800 | ₩18,405 | ₩18,780 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,418 | ₩18,512 | ₩18,298 | ₩18,499 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,532 | ₩18,739 | ₩18,238 | ₩18,418 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,699 | ₩18,927 | ₩18,525 | ₩18,673 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,178 | ₩19,034 | ₩18,051 | ₩18,619 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,924 | ₩18,218 | ₩17,723 | ₩18,178 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,194 | ₩19,301 | ₩18,893 | ₩19,261 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,168 | ₩19,388 | ₩19,101 | ₩19,141 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,341 | ₩19,408 | ₩19,168 | ₩19,275 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,739 | ₩19,355 | ₩18,726 | ₩19,355 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,927 | ₩18,927 | ₩18,619 | ₩18,673 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,168 | ₩19,221 | ₩18,927 | ₩19,007 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,261 | ₩19,382 | ₩19,134 | ₩19,141 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,275 | ₩19,275 | ₩18,974 | ₩19,261 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,275 | ₩19,275 | ₩18,954 | ₩19,208 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,555 | ₩19,676 | ₩19,261 | ₩19,275 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,529 | ₩19,676 | ₩19,382 | ₩19,408 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,462 | ₩19,796 | ₩19,435 | ₩19,489 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,382 | ₩19,850 | ₩19,328 | ₩19,596 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,061 | ₩19,234 | ₩18,994 | ₩19,168 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩18,994 | ₩19,094 | ₩18,706 | ₩19,061 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,713 | ₩19,087 | ₩18,713 | ₩18,913 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,325 | ₩18,719 | ₩18,198 | ₩18,713 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,298 | ₩18,432 | ₩17,857 | ₩18,097 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,338 | ₩18,505 | ₩18,258 | ₩18,311 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,606 | ₩18,666 | ₩18,372 | ₩18,432 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,311 | ₩18,412 | ₩18,191 | ₩18,258 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,445 | ₩18,525 | ₩18,338 | ₩18,338 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩17,977 | ₩18,465 | ₩17,977 | ₩18,445 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,418 | ₩18,519 | ₩18,325 | ₩18,325 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,044 | ₩18,405 | ₩17,964 | ₩18,298 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,924 | ₩18,198 | ₩17,669 | ₩17,937 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,258 | ₩18,358 | ₩17,910 | ₩17,924 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,204 | ₩18,512 | ₩18,204 | ₩18,392 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,472 | ₩18,512 | ₩18,204 | ₩18,392 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,365 | ₩18,472 | ₩18,305 | ₩18,325 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,365 | ₩18,584 | ₩18,164 | ₩18,365 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,392 | ₩18,445 | ₩17,863 | ₩18,097 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,910 | ₩18,459 | ₩17,910 | ₩18,445 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,218 | ₩18,332 | ₩17,924 | ₩17,990 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,111 | ₩18,352 | ₩18,031 | ₩18,258 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,138 | ₩18,258 | ₩17,817 | ₩17,964 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,338 | ₩18,532 | ₩17,863 | ₩18,111 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,522 | ₩17,522 | ₩17,014 | ₩17,068 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,776 | ₩17,830 | ₩17,415 | ₩17,576 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,643 | ₩17,924 | ₩17,455 | ₩17,750 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,522 | ₩17,783 | ₩17,320 | ₩17,776 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,950 | ₩17,950 | ₩17,656 | ₩17,696 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,071 | ₩18,258 | ₩17,950 | ₩17,990 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,138 | ₩18,178 | ₩17,950 | ₩18,138 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,071 | ₩18,251 | ₩17,883 | ₩18,191 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,930 | ₩18,311 | ₩17,790 | ₩18,245 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,673 | ₩18,699 | ₩18,341 | ₩18,392 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,699 | ₩18,847 | ₩18,525 | ₩18,793 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,686 | ₩18,927 | ₩18,599 | ₩18,673 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,913 | ₩18,980 | ₩18,659 | ₩18,699 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,873 | ₩19,221 | ₩18,606 | ₩18,994 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,943 | ₩20,425 | ₩19,890 | ₩20,358 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,301 | ₩20,204 | ₩19,221 | ₩20,191 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,369 | ₩19,448 | ₩19,114 | ₩19,341 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,127 | ₩19,448 | ₩19,035 | ₩19,368 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,355 | ₩19,462 | ₩19,034 | ₩19,127 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,061 | ₩19,368 | ₩19,061 | ₩19,127 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,729 | ₩19,729 | ₩18,980 | ₩19,047 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,341 | ₩20,587 | ₩19,341 | ₩19,555 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,171 | ₩20,318 | ₩19,689 | ₩20,224 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,930 | ₩20,191 | ₩19,903 | ₩20,171 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,064 | ₩20,184 | ₩19,692 | ₩19,823 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,201 | ₩21,268 | ₩19,769 | ₩20,090 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,190 | ₩22,271 | ₩20,973 | ₩21,268 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,227 | ₩22,297 | ₩21,107 | ₩22,231 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,348 | ₩21,555 | ₩20,948 | ₩21,013 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,294 | ₩21,522 | ₩20,980 | ₩21,428 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,385 | ₩20,398 | ₩20,010 | ₩20,224 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,572 | ₩20,639 | ₩20,080 | ₩20,398 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩21,000 | ₩21,268 | ₩20,331 | ₩20,639 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,806 | ₩18,833 | ₩18,579 | ₩18,659 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,954 | ₩19,034 | ₩18,699 | ₩18,833 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,525 | ₩18,887 | ₩18,525 | ₩18,887 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,539 | ₩18,873 | ₩18,358 | ₩18,485 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,860 | ₩18,860 | ₩18,586 | ₩18,646 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,726 | ₩18,887 | ₩18,579 | ₩18,793 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,713 | ₩19,000 | ₩18,598 | ₩18,780 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,355 | ₩19,355 | ₩18,713 | ₩18,766 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,382 | ₩19,515 | ₩18,912 | ₩19,382 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,127 | ₩19,448 | ₩18,860 | ₩19,315 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,853 | ₩21,000 | ₩19,047 | ₩19,074 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,853 | ₩21,027 | ₩20,525 | ₩20,920 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,318 | ₩20,846 | ₩20,318 | ₩20,799 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,823 | ₩20,512 | ₩19,823 | ₩20,318 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,716 | ₩20,050 | ₩19,689 | ₩19,796 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,810 | ₩19,856 | ₩19,649 | ₩19,649 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,676 | ₩20,004 | ₩19,569 | ₩19,850 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,555 | ₩19,910 | ₩19,515 | ₩19,769 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,201 | ₩19,582 | ₩19,201 | ₩19,555 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,221 | ₩19,422 | ₩19,181 | ₩19,355 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,261 | ₩19,335 | ₩19,149 | ₩19,221 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,208 | ₩19,515 | ₩19,127 | ₩19,301 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,475 | ₩19,529 | ₩19,194 | ₩19,208 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,194 | ₩19,489 | ₩19,159 | ₩19,475 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,141 | ₩19,562 | ₩19,127 | ₩19,141 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,168 | ₩19,489 | ₩19,101 | ₩19,368 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,582 | ₩19,649 | ₩19,141 | ₩19,168 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,368 | ₩19,575 | ₩19,328 | ₩19,408 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,355 | ₩19,448 | ₩19,234 | ₩19,328 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,194 | ₩19,502 | ₩19,154 | ₩19,395 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,181 | ₩19,368 | ₩19,069 | ₩19,194 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,221 | ₩19,328 | ₩19,047 | ₩19,208 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,208 | ₩19,569 | ₩19,208 | ₩19,288 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,315 | ₩19,460 | ₩19,134 | ₩19,181 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,087 | ₩19,395 | ₩19,087 | ₩19,315 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,114 | ₩19,228 | ₩18,860 | ₩19,047 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,847 | ₩19,315 | ₩18,847 | ₩19,127 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,806 | ₩19,107 | ₩18,673 | ₩19,061 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,927 | ₩18,940 | ₩18,679 | ₩18,806 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,485 | ₩18,940 | ₩18,485 | ₩18,900 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,820 | ₩18,860 | ₩18,485 | ₩18,485 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,405 | ₩18,860 | ₩18,378 | ₩18,806 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,900 | ₩19,114 | ₩18,345 | ₩18,378 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,887 | ₩18,980 | ₩18,726 | ₩18,793 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,392 | ₩19,007 | ₩18,305 | ₩18,927 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,820 | ₩18,860 | ₩18,378 | ₩18,606 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,168 | ₩19,194 | ₩18,860 | ₩18,954 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,422 | ₩19,596 | ₩19,067 | ₩19,127 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,448 | ₩19,783 | ₩19,395 | ₩19,542 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,562 | ₩19,676 | ₩19,395 | ₩19,408 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,368 | ₩19,662 | ₩19,268 | ₩19,529 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,194 | ₩19,555 | ₩19,141 | ₩19,328 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,127 | ₩19,475 | ₩18,994 | ₩19,315 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,208 | ₩19,573 | ₩18,833 | ₩19,435 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,448 | ₩19,716 | ₩19,395 | ₩19,569 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,555 | ₩19,740 | ₩19,361 | ₩19,649 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,689 | ₩19,890 | ₩19,542 | ₩19,756 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩19,997 | ₩20,251 | ₩19,622 | ₩19,676 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,358 | ₩20,454 | ₩19,876 | ₩19,957 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,866 | ₩20,866 | ₩20,318 | ₩20,425 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,545 | ₩20,973 | ₩20,438 | ₩20,933 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,799 | ₩21,215 | ₩20,445 | ₩20,478 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,866 | ₩21,000 | ₩20,612 | ₩20,706 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,441 | ₩21,498 | ₩20,746 | ₩20,853 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,401 | ₩21,736 | ₩21,348 | ₩21,415 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,652 | ₩21,448 | ₩20,505 | ₩21,415 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,104 | ₩20,532 | ₩20,104 | ₩20,478 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,518 | ₩20,539 | ₩20,144 | ₩20,358 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,732 | ₩20,870 | ₩20,090 | ₩20,425 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,184 | ₩20,837 | ₩20,024 | ₩20,652 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,027 | ₩21,054 | ₩20,024 | ₩20,465 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,401 | ₩21,615 | ₩20,411 | ₩20,418 | -4.59% | 124.5만 |
|---|