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 | ₩18,799 | ₩19,033 | ₩18,799 | ₩19,013 | +1.14% | 29만 |
| 2026.10.08 | ₩18,732 | ₩18,859 | ₩18,546 | ₩18,839 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,612 | ₩18,792 | ₩18,592 | ₩18,746 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,919 | ₩18,964 | ₩18,665 | ₩18,719 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,826 | ₩18,986 | ₩18,812 | ₩18,906 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,812 | ₩18,933 | ₩18,712 | ₩18,853 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,839 | ₩18,973 | ₩18,693 | ₩18,799 | -0.21% | 56.2만 |
| 2026.09.30 | ₩19,013 | ₩19,020 | ₩18,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,960 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩18,989 | ₩19,040 | ₩18,846 | ₩19,027 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,080 | ₩19,120 | ₩18,986 | ₩19,006 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,960 | ₩19,174 | ₩18,946 | ₩19,080 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,053 | ₩19,127 | ₩18,940 | ₩18,986 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,307 | ₩19,314 | ₩18,973 | ₩18,986 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,455 | ₩19,555 | ₩19,294 | ₩19,334 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,241 | ₩19,415 | ₩19,147 | ₩19,401 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,388 | ₩19,428 | ₩19,120 | ₩19,200 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,642 | ₩19,642 | ₩19,421 | ₩19,455 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,816 | ₩19,816 | ₩19,174 | ₩19,508 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,856 | ₩19,963 | ₩19,742 | ₩19,896 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩19,990 | ₩20,030 | ₩19,849 | ₩19,923 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,776 | ₩19,976 | ₩19,689 | ₩19,936 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,696 | ₩19,856 | ₩19,535 | ₩19,762 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,816 | ₩20,002 | ₩19,682 | ₩19,789 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,803 | ₩19,997 | ₩19,696 | ₩19,816 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,789 | ₩19,990 | ₩19,765 | ₩19,950 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,057 | ₩20,124 | ₩19,762 | ₩19,856 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,084 | ₩20,204 | ₩19,963 | ₩20,003 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,057 | ₩20,338 | ₩19,976 | ₩20,110 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,869 | ₩20,043 | ₩19,736 | ₩20,017 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,910 | ₩19,990 | ₩19,843 | ₩19,869 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,896 | ₩19,976 | ₩19,776 | ₩19,856 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,070 | ₩20,090 | ₩19,936 | ₩19,976 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,204 | ₩20,284 | ₩20,077 | ₩20,110 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,191 | ₩20,298 | ₩20,104 | ₩20,204 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,963 | ₩20,217 | ₩19,963 | ₩20,150 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩20,003 | ₩20,070 | ₩19,873 | ₩19,963 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,097 | ₩20,244 | ₩19,997 | ₩20,124 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,150 | ₩20,191 | ₩19,990 | ₩20,057 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,244 | ₩20,271 | ₩20,017 | ₩20,097 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,405 | ₩20,485 | ₩20,204 | ₩20,271 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,472 | ₩20,579 | ₩20,184 | ₩20,338 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,097 | ₩20,445 | ₩20,097 | ₩20,378 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,351 | ₩20,525 | ₩20,231 | ₩20,257 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,351 | ₩20,411 | ₩20,232 | ₩20,324 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,204 | ₩20,545 | ₩20,191 | ₩20,485 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,391 | ₩20,458 | ₩20,150 | ₩20,231 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,030 | ₩20,488 | ₩20,030 | ₩20,351 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,512 | ₩20,585 | ₩20,391 | ₩20,565 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,458 | ₩20,599 | ₩20,411 | ₩20,538 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,191 | ₩20,324 | ₩20,063 | ₩20,257 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,271 | ₩20,271 | ₩19,990 | ₩20,197 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,579 | ₩20,753 | ₩20,043 | ₩20,271 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,431 | ₩20,873 | ₩20,431 | ₩20,699 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,405 | ₩20,826 | ₩20,351 | ₩20,579 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,284 | ₩20,538 | ₩20,217 | ₩20,298 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,324 | ₩20,324 | ₩20,057 | ₩20,191 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,552 | ₩20,552 | ₩20,284 | ₩20,338 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,559 | ₩20,599 | ₩20,338 | ₩20,552 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,632 | ₩20,813 | ₩20,525 | ₩20,552 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,886 | ₩20,967 | ₩20,592 | ₩20,699 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,405 | ₩20,920 | ₩20,405 | ₩20,866 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,923 | ₩20,552 | ₩19,876 | ₩20,445 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,271 | ₩20,284 | ₩19,883 | ₩19,963 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,338 | ₩20,451 | ₩20,176 | ₩20,271 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,070 | ₩20,552 | ₩19,936 | ₩20,445 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,472 | ₩20,565 | ₩19,836 | ₩20,084 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,348 | ₩19,455 | ₩19,267 | ₩19,348 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,588 | ₩19,609 | ₩19,348 | ₩19,455 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,803 | ₩19,803 | ₩19,435 | ₩19,535 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,722 | ₩19,956 | ₩19,629 | ₩19,803 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,481 | ₩19,776 | ₩19,267 | ₩19,642 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,669 | ₩19,742 | ₩19,388 | ₩19,562 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,468 | ₩19,776 | ₩19,468 | ₩19,722 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,642 | ₩19,809 | ₩19,227 | ₩19,575 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,736 | ₩20,010 | ₩19,575 | ₩19,816 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,890 | ₩20,324 | ₩19,555 | ₩19,789 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,702 | ₩17,916 | ₩17,702 | ₩17,862 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,796 | ₩17,956 | ₩17,675 | ₩17,675 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩18,010 | ₩18,036 | ₩17,775 | ₩17,929 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩17,996 | ₩18,150 | ₩17,862 | ₩17,876 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,157 | ₩18,197 | ₩17,909 | ₩18,050 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,063 | ₩18,163 | ₩17,929 | ₩18,157 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,117 | ₩18,117 | ₩17,916 | ₩17,996 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,836 | ₩18,170 | ₩17,836 | ₩18,050 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,103 | ₩18,197 | ₩18,016 | ₩18,023 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,103 | ₩18,277 | ₩18,010 | ₩18,143 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,190 | ₩18,317 | ₩18,010 | ₩18,063 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,250 | ₩18,317 | ₩18,003 | ₩18,117 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,063 | ₩18,304 | ₩18,063 | ₩18,224 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,050 | ₩18,077 | ₩17,862 | ₩18,050 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,197 | ₩18,304 | ₩17,956 | ₩18,063 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,465 | ₩18,478 | ₩18,184 | ₩18,184 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,866 | ₩18,972 | ₩18,585 | ₩18,638 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,451 | ₩18,851 | ₩18,424 | ₩18,799 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,518 | ₩18,638 | ₩18,271 | ₩18,478 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,317 | ₩18,598 | ₩18,287 | ₩18,478 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,558 | ₩18,866 | ₩18,371 | ₩18,384 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,638 | ₩18,866 | ₩18,465 | ₩18,505 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,411 | ₩18,812 | ₩18,291 | ₩18,759 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,826 | ₩18,873 | ₩18,612 | ₩18,692 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,625 | ₩18,926 | ₩18,625 | ₩18,866 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,853 | ₩18,933 | ₩18,572 | ₩18,598 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,866 | ₩18,893 | ₩18,558 | ₩18,799 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,491 | ₩18,806 | ₩18,411 | ₩18,786 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,424 | ₩18,518 | ₩18,304 | ₩18,505 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,538 | ₩18,746 | ₩18,244 | ₩18,424 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,705 | ₩18,933 | ₩18,531 | ₩18,679 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,184 | ₩19,040 | ₩18,056 | ₩18,625 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,929 | ₩18,224 | ₩17,729 | ₩18,184 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,200 | ₩19,307 | ₩18,899 | ₩19,267 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,174 | ₩19,394 | ₩19,107 | ₩19,147 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,348 | ₩19,415 | ₩19,174 | ₩19,281 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,746 | ₩19,361 | ₩18,732 | ₩19,361 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,933 | ₩18,933 | ₩18,625 | ₩18,679 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,174 | ₩19,227 | ₩18,933 | ₩19,013 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,267 | ₩19,388 | ₩19,140 | ₩19,147 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,281 | ₩19,281 | ₩18,980 | ₩19,267 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,281 | ₩19,281 | ₩18,960 | ₩19,214 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,562 | ₩19,682 | ₩19,267 | ₩19,281 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,535 | ₩19,682 | ₩19,388 | ₩19,415 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,468 | ₩19,803 | ₩19,441 | ₩19,495 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,388 | ₩19,856 | ₩19,334 | ₩19,602 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,067 | ₩19,241 | ₩19,000 | ₩19,174 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩19,000 | ₩19,100 | ₩18,712 | ₩19,067 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,719 | ₩19,093 | ₩18,719 | ₩18,919 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,331 | ₩18,725 | ₩18,204 | ₩18,719 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,304 | ₩18,438 | ₩17,862 | ₩18,103 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,344 | ₩18,511 | ₩18,264 | ₩18,317 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,612 | ₩18,672 | ₩18,378 | ₩18,438 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,317 | ₩18,418 | ₩18,197 | ₩18,264 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,451 | ₩18,531 | ₩18,344 | ₩18,344 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩17,983 | ₩18,471 | ₩17,983 | ₩18,451 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,424 | ₩18,525 | ₩18,331 | ₩18,331 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,050 | ₩18,411 | ₩17,969 | ₩18,304 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,929 | ₩18,204 | ₩17,675 | ₩17,943 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,264 | ₩18,364 | ₩17,916 | ₩17,929 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,210 | ₩18,518 | ₩18,210 | ₩18,398 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,478 | ₩18,518 | ₩18,210 | ₩18,398 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,371 | ₩18,478 | ₩18,311 | ₩18,331 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,371 | ₩18,590 | ₩18,170 | ₩18,371 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,398 | ₩18,451 | ₩17,869 | ₩18,103 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,916 | ₩18,465 | ₩17,916 | ₩18,451 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,224 | ₩18,337 | ₩17,929 | ₩17,996 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,117 | ₩18,357 | ₩18,036 | ₩18,264 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,143 | ₩18,264 | ₩17,822 | ₩17,969 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,344 | ₩18,538 | ₩17,869 | ₩18,117 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,528 | ₩17,528 | ₩17,019 | ₩17,073 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,782 | ₩17,836 | ₩17,421 | ₩17,581 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,648 | ₩17,929 | ₩17,461 | ₩17,755 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,528 | ₩17,789 | ₩17,326 | ₩17,782 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,956 | ₩17,956 | ₩17,662 | ₩17,702 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,077 | ₩18,264 | ₩17,956 | ₩17,996 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,143 | ₩18,184 | ₩17,956 | ₩18,143 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,077 | ₩18,257 | ₩17,889 | ₩18,197 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,936 | ₩18,317 | ₩17,796 | ₩18,250 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,679 | ₩18,705 | ₩18,347 | ₩18,398 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,705 | ₩18,853 | ₩18,531 | ₩18,799 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,692 | ₩18,933 | ₩18,605 | ₩18,679 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,919 | ₩18,986 | ₩18,665 | ₩18,705 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,879 | ₩19,227 | ₩18,612 | ₩19,000 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,950 | ₩20,431 | ₩19,896 | ₩20,365 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,307 | ₩20,211 | ₩19,227 | ₩20,197 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,376 | ₩19,455 | ₩19,120 | ₩19,348 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,134 | ₩19,455 | ₩19,041 | ₩19,374 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,361 | ₩19,468 | ₩19,040 | ₩19,134 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,067 | ₩19,374 | ₩19,067 | ₩19,134 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,736 | ₩19,736 | ₩18,986 | ₩19,053 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,348 | ₩20,593 | ₩19,348 | ₩19,562 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,177 | ₩20,324 | ₩19,696 | ₩20,231 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,936 | ₩20,197 | ₩19,910 | ₩20,177 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,070 | ₩20,191 | ₩19,698 | ₩19,829 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,207 | ₩21,274 | ₩19,776 | ₩20,097 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,198 | ₩22,278 | ₩20,980 | ₩21,274 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,234 | ₩22,305 | ₩21,114 | ₩22,238 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,355 | ₩21,562 | ₩20,955 | ₩21,020 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,301 | ₩21,529 | ₩20,987 | ₩21,435 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,391 | ₩20,405 | ₩20,017 | ₩20,231 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,579 | ₩20,645 | ₩20,086 | ₩20,405 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩21,007 | ₩21,274 | ₩20,338 | ₩20,645 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,812 | ₩18,839 | ₩18,585 | ₩18,665 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,960 | ₩19,040 | ₩18,705 | ₩18,839 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,531 | ₩18,893 | ₩18,531 | ₩18,893 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,545 | ₩18,879 | ₩18,364 | ₩18,491 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,866 | ₩18,866 | ₩18,592 | ₩18,652 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,732 | ₩18,893 | ₩18,585 | ₩18,799 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,719 | ₩19,006 | ₩18,604 | ₩18,786 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,361 | ₩19,361 | ₩18,719 | ₩18,772 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,388 | ₩19,522 | ₩18,918 | ₩19,388 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,134 | ₩19,455 | ₩18,866 | ₩19,321 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,860 | ₩21,007 | ₩19,053 | ₩19,080 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,860 | ₩21,034 | ₩20,532 | ₩20,926 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,324 | ₩20,853 | ₩20,324 | ₩20,806 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,829 | ₩20,518 | ₩19,829 | ₩20,324 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,722 | ₩20,057 | ₩19,696 | ₩19,803 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,816 | ₩19,863 | ₩19,655 | ₩19,655 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,682 | ₩20,010 | ₩19,575 | ₩19,856 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,562 | ₩19,916 | ₩19,522 | ₩19,776 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,207 | ₩19,588 | ₩19,207 | ₩19,562 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,227 | ₩19,428 | ₩19,187 | ₩19,361 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,267 | ₩19,341 | ₩19,155 | ₩19,227 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,214 | ₩19,522 | ₩19,134 | ₩19,307 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,481 | ₩19,535 | ₩19,200 | ₩19,214 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,200 | ₩19,495 | ₩19,166 | ₩19,481 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,147 | ₩19,568 | ₩19,134 | ₩19,147 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,174 | ₩19,495 | ₩19,107 | ₩19,374 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,588 | ₩19,655 | ₩19,147 | ₩19,174 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,374 | ₩19,582 | ₩19,334 | ₩19,415 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,361 | ₩19,455 | ₩19,241 | ₩19,334 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,200 | ₩19,508 | ₩19,160 | ₩19,401 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,187 | ₩19,374 | ₩19,075 | ₩19,200 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,227 | ₩19,334 | ₩19,053 | ₩19,214 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,214 | ₩19,575 | ₩19,214 | ₩19,294 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,321 | ₩19,467 | ₩19,140 | ₩19,187 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,093 | ₩19,401 | ₩19,093 | ₩19,321 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,120 | ₩19,234 | ₩18,866 | ₩19,053 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,853 | ₩19,321 | ₩18,853 | ₩19,134 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,812 | ₩19,113 | ₩18,679 | ₩19,067 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,933 | ₩18,946 | ₩18,685 | ₩18,812 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,491 | ₩18,946 | ₩18,491 | ₩18,906 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,826 | ₩18,866 | ₩18,491 | ₩18,491 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,411 | ₩18,866 | ₩18,384 | ₩18,812 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,906 | ₩19,120 | ₩18,351 | ₩18,384 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,893 | ₩18,986 | ₩18,732 | ₩18,799 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,398 | ₩19,013 | ₩18,311 | ₩18,933 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,826 | ₩18,866 | ₩18,384 | ₩18,612 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,174 | ₩19,200 | ₩18,866 | ₩18,960 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,428 | ₩19,602 | ₩19,073 | ₩19,134 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,455 | ₩19,789 | ₩19,401 | ₩19,548 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,568 | ₩19,682 | ₩19,401 | ₩19,415 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,374 | ₩19,669 | ₩19,274 | ₩19,535 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,200 | ₩19,562 | ₩19,147 | ₩19,334 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,134 | ₩19,481 | ₩19,000 | ₩19,321 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,214 | ₩19,579 | ₩18,839 | ₩19,441 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,455 | ₩19,722 | ₩19,401 | ₩19,575 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,562 | ₩19,746 | ₩19,368 | ₩19,655 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,696 | ₩19,896 | ₩19,548 | ₩19,762 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩20,003 | ₩20,257 | ₩19,629 | ₩19,682 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,365 | ₩20,461 | ₩19,883 | ₩19,963 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,873 | ₩20,873 | ₩20,324 | ₩20,431 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,552 | ₩20,980 | ₩20,445 | ₩20,940 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,806 | ₩21,222 | ₩20,451 | ₩20,485 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,873 | ₩21,007 | ₩20,619 | ₩20,712 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,448 | ₩21,504 | ₩20,753 | ₩20,860 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,408 | ₩21,743 | ₩21,355 | ₩21,422 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,659 | ₩21,455 | ₩20,512 | ₩21,422 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,110 | ₩20,538 | ₩20,110 | ₩20,485 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,525 | ₩20,545 | ₩20,150 | ₩20,365 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,739 | ₩20,877 | ₩20,097 | ₩20,431 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,191 | ₩20,844 | ₩20,030 | ₩20,659 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,034 | ₩21,060 | ₩20,030 | ₩20,472 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,408 | ₩21,622 | ₩20,418 | ₩20,425 | -4.59% | 124.5만 |
|---|