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 | ₩18,849 | ₩19,084 | ₩18,849 | ₩19,063 | +1.14% | 29만 |
| 2026.10.08 | ₩18,782 | ₩18,909 | ₩18,595 | ₩18,889 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,661 | ₩18,842 | ₩18,641 | ₩18,795 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,970 | ₩19,014 | ₩18,715 | ₩18,768 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,876 | ₩19,037 | ₩18,862 | ₩18,956 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,862 | ₩18,983 | ₩18,762 | ₩18,902 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,889 | ₩19,023 | ₩18,743 | ₩18,849 | -0.21% | 56.2만 |
| 2026.09.30 | ₩19,063 | ₩19,070 | ₩18,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,010 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩19,039 | ₩19,090 | ₩18,896 | ₩19,077 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,131 | ₩19,171 | ₩19,037 | ₩19,057 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩19,010 | ₩19,224 | ₩18,996 | ₩19,131 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,104 | ₩19,177 | ₩18,990 | ₩19,037 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,359 | ₩19,365 | ₩19,023 | ₩19,037 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,506 | ₩19,607 | ₩19,345 | ₩19,385 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,291 | ₩19,466 | ₩19,198 | ₩19,452 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,439 | ₩19,479 | ₩19,171 | ₩19,251 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,694 | ₩19,694 | ₩19,473 | ₩19,506 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,868 | ₩19,868 | ₩19,224 | ₩19,560 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,909 | ₩20,016 | ₩19,795 | ₩19,949 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩20,043 | ₩20,083 | ₩19,902 | ₩19,976 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,828 | ₩20,029 | ₩19,741 | ₩19,989 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,748 | ₩19,909 | ₩19,587 | ₩19,815 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,868 | ₩20,055 | ₩19,734 | ₩19,842 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,855 | ₩20,049 | ₩19,748 | ₩19,868 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,842 | ₩20,043 | ₩19,817 | ₩20,003 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,110 | ₩20,177 | ₩19,815 | ₩19,909 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,137 | ₩20,257 | ₩20,016 | ₩20,056 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,110 | ₩20,392 | ₩20,029 | ₩20,163 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,922 | ₩20,096 | ₩19,788 | ₩20,070 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,962 | ₩20,043 | ₩19,895 | ₩19,922 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,949 | ₩20,029 | ₩19,828 | ₩19,909 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,123 | ₩20,143 | ₩19,989 | ₩20,029 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,257 | ₩20,338 | ₩20,130 | ₩20,163 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,244 | ₩20,351 | ₩20,157 | ₩20,257 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩20,016 | ₩20,271 | ₩20,016 | ₩20,204 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩20,056 | ₩20,123 | ₩19,926 | ₩20,016 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,150 | ₩20,298 | ₩20,049 | ₩20,177 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,204 | ₩20,244 | ₩20,043 | ₩20,110 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,298 | ₩20,324 | ₩20,070 | ₩20,150 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,459 | ₩20,539 | ₩20,257 | ₩20,324 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,526 | ₩20,633 | ₩20,237 | ₩20,392 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,150 | ₩20,499 | ₩20,150 | ₩20,432 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,405 | ₩20,579 | ₩20,284 | ₩20,311 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,405 | ₩20,465 | ₩20,286 | ₩20,378 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,257 | ₩20,599 | ₩20,244 | ₩20,539 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,445 | ₩20,512 | ₩20,204 | ₩20,284 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,083 | ₩20,542 | ₩20,083 | ₩20,405 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,566 | ₩20,640 | ₩20,445 | ₩20,620 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,512 | ₩20,653 | ₩20,465 | ₩20,593 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,244 | ₩20,378 | ₩20,117 | ₩20,311 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,324 | ₩20,324 | ₩20,043 | ₩20,251 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,633 | ₩20,807 | ₩20,096 | ₩20,324 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,485 | ₩20,928 | ₩20,485 | ₩20,754 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,459 | ₩20,881 | ₩20,405 | ₩20,633 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,338 | ₩20,593 | ₩20,271 | ₩20,351 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,378 | ₩20,378 | ₩20,110 | ₩20,244 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,606 | ₩20,606 | ₩20,338 | ₩20,392 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,613 | ₩20,653 | ₩20,392 | ₩20,606 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,687 | ₩20,868 | ₩20,579 | ₩20,606 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,942 | ₩21,022 | ₩20,646 | ₩20,754 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,459 | ₩20,975 | ₩20,459 | ₩20,921 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,976 | ₩20,606 | ₩19,929 | ₩20,499 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,324 | ₩20,338 | ₩19,935 | ₩20,016 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,392 | ₩20,506 | ₩20,229 | ₩20,324 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,123 | ₩20,606 | ₩19,989 | ₩20,499 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,526 | ₩20,620 | ₩19,888 | ₩20,137 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,399 | ₩19,506 | ₩19,318 | ₩19,399 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,640 | ₩19,660 | ₩19,399 | ₩19,506 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,855 | ₩19,855 | ₩19,486 | ₩19,587 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,774 | ₩20,009 | ₩19,681 | ₩19,855 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,533 | ₩19,828 | ₩19,318 | ₩19,694 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,721 | ₩19,795 | ₩19,439 | ₩19,613 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,520 | ₩19,828 | ₩19,520 | ₩19,774 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,694 | ₩19,862 | ₩19,278 | ₩19,627 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,788 | ₩20,063 | ₩19,627 | ₩19,868 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,942 | ₩20,378 | ₩19,607 | ₩19,842 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,749 | ₩17,963 | ₩17,749 | ₩17,910 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,843 | ₩18,004 | ₩17,722 | ₩17,722 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩18,057 | ₩18,084 | ₩17,822 | ₩17,977 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩18,044 | ₩18,198 | ₩17,910 | ₩17,923 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,205 | ₩18,245 | ₩17,957 | ₩18,098 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,111 | ₩18,212 | ₩17,977 | ₩18,205 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,165 | ₩18,165 | ₩17,963 | ₩18,044 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,883 | ₩18,218 | ₩17,883 | ₩18,098 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,151 | ₩18,245 | ₩18,064 | ₩18,071 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,151 | ₩18,326 | ₩18,057 | ₩18,191 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,238 | ₩18,366 | ₩18,057 | ₩18,111 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,299 | ₩18,366 | ₩18,051 | ₩18,165 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,111 | ₩18,352 | ₩18,111 | ₩18,272 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,098 | ₩18,124 | ₩17,910 | ₩18,098 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,245 | ₩18,352 | ₩18,004 | ₩18,111 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,513 | ₩18,527 | ₩18,232 | ₩18,232 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,916 | ₩19,022 | ₩18,634 | ₩18,688 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,500 | ₩18,901 | ₩18,473 | ₩18,849 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,567 | ₩18,688 | ₩18,319 | ₩18,527 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,366 | ₩18,648 | ₩18,335 | ₩18,527 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,607 | ₩18,916 | ₩18,419 | ₩18,433 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,688 | ₩18,916 | ₩18,513 | ₩18,554 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,460 | ₩18,862 | ₩18,339 | ₩18,809 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,876 | ₩18,923 | ₩18,661 | ₩18,741 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,674 | ₩18,976 | ₩18,674 | ₩18,916 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,902 | ₩18,983 | ₩18,621 | ₩18,648 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,916 | ₩18,943 | ₩18,607 | ₩18,849 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,540 | ₩18,855 | ₩18,460 | ₩18,835 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,473 | ₩18,567 | ₩18,352 | ₩18,554 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,587 | ₩18,795 | ₩18,292 | ₩18,473 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,755 | ₩18,983 | ₩18,580 | ₩18,728 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,232 | ₩19,090 | ₩18,104 | ₩18,674 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,977 | ₩18,272 | ₩17,776 | ₩18,232 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,251 | ₩19,359 | ₩18,949 | ₩19,318 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,224 | ₩19,446 | ₩19,157 | ₩19,198 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,399 | ₩19,466 | ₩19,224 | ₩19,332 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,795 | ₩19,412 | ₩18,782 | ₩19,412 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,983 | ₩18,983 | ₩18,674 | ₩18,728 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,224 | ₩19,278 | ₩18,983 | ₩19,063 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,318 | ₩19,439 | ₩19,191 | ₩19,198 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,332 | ₩19,332 | ₩19,030 | ₩19,318 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,332 | ₩19,332 | ₩19,010 | ₩19,265 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,613 | ₩19,734 | ₩19,318 | ₩19,332 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,587 | ₩19,734 | ₩19,439 | ₩19,466 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,520 | ₩19,855 | ₩19,493 | ₩19,546 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,439 | ₩19,909 | ₩19,385 | ₩19,654 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,117 | ₩19,291 | ₩19,050 | ₩19,224 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩19,050 | ₩19,151 | ₩18,762 | ₩19,117 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,768 | ₩19,144 | ₩18,768 | ₩18,970 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,379 | ₩18,775 | ₩18,252 | ₩18,768 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,352 | ₩18,487 | ₩17,910 | ₩18,151 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,393 | ₩18,560 | ₩18,312 | ₩18,366 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,661 | ₩18,721 | ₩18,426 | ₩18,487 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,366 | ₩18,466 | ₩18,245 | ₩18,312 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,500 | ₩18,580 | ₩18,393 | ₩18,393 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩18,030 | ₩18,520 | ₩18,030 | ₩18,500 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,473 | ₩18,574 | ₩18,379 | ₩18,379 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,098 | ₩18,460 | ₩18,017 | ₩18,352 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,977 | ₩18,252 | ₩17,722 | ₩17,990 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,312 | ₩18,413 | ₩17,963 | ₩17,977 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,258 | ₩18,567 | ₩18,258 | ₩18,446 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,527 | ₩18,567 | ₩18,258 | ₩18,446 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,419 | ₩18,527 | ₩18,359 | ₩18,379 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,419 | ₩18,639 | ₩18,218 | ₩18,419 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,446 | ₩18,500 | ₩17,916 | ₩18,151 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,963 | ₩18,513 | ₩17,963 | ₩18,500 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,272 | ₩18,386 | ₩17,977 | ₩18,044 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,165 | ₩18,406 | ₩18,084 | ₩18,312 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,191 | ₩18,312 | ₩17,869 | ₩18,017 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,393 | ₩18,587 | ₩17,916 | ₩18,165 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,574 | ₩17,574 | ₩17,065 | ₩17,118 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,829 | ₩17,883 | ₩17,467 | ₩17,628 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,695 | ₩17,977 | ₩17,507 | ₩17,802 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,574 | ₩17,836 | ₩17,372 | ₩17,829 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩18,004 | ₩18,004 | ₩17,708 | ₩17,749 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,124 | ₩18,312 | ₩18,004 | ₩18,044 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,191 | ₩18,232 | ₩18,004 | ₩18,191 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,124 | ₩18,305 | ₩17,937 | ₩18,245 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,983 | ₩18,366 | ₩17,843 | ₩18,299 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,728 | ₩18,755 | ₩18,395 | ₩18,446 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,755 | ₩18,902 | ₩18,580 | ₩18,849 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,741 | ₩18,983 | ₩18,654 | ₩18,728 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,970 | ₩19,037 | ₩18,715 | ₩18,755 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,929 | ₩19,278 | ₩18,661 | ₩19,050 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩20,003 | ₩20,485 | ₩19,949 | ₩20,418 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,359 | ₩20,264 | ₩19,278 | ₩20,251 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,427 | ₩19,506 | ₩19,171 | ₩19,399 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,184 | ₩19,506 | ₩19,092 | ₩19,426 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,412 | ₩19,520 | ₩19,090 | ₩19,184 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,117 | ₩19,426 | ₩19,117 | ₩19,184 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,788 | ₩19,788 | ₩19,037 | ₩19,104 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,399 | ₩20,648 | ₩19,399 | ₩19,613 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,231 | ₩20,378 | ₩19,748 | ₩20,284 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,989 | ₩20,251 | ₩19,962 | ₩20,231 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,123 | ₩20,244 | ₩19,750 | ₩19,882 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,264 | ₩21,331 | ₩19,828 | ₩20,150 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,256 | ₩22,337 | ₩21,036 | ₩21,331 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,290 | ₩22,364 | ₩21,170 | ₩22,297 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,411 | ₩21,619 | ₩21,010 | ₩21,076 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,357 | ₩21,586 | ₩21,042 | ₩21,492 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,445 | ₩20,459 | ₩20,070 | ₩20,284 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,633 | ₩20,700 | ₩20,139 | ₩20,459 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩21,062 | ₩21,331 | ₩20,392 | ₩20,700 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,862 | ₩18,889 | ₩18,634 | ₩18,715 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩19,010 | ₩19,090 | ₩18,755 | ₩18,889 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,580 | ₩18,943 | ₩18,580 | ₩18,943 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,594 | ₩18,929 | ₩18,413 | ₩18,540 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,916 | ₩18,916 | ₩18,641 | ₩18,701 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,782 | ₩18,943 | ₩18,634 | ₩18,849 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,768 | ₩19,057 | ₩18,653 | ₩18,835 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,412 | ₩19,412 | ₩18,768 | ₩18,822 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,439 | ₩19,573 | ₩18,968 | ₩19,439 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,184 | ₩19,506 | ₩18,916 | ₩19,372 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,915 | ₩21,062 | ₩19,104 | ₩19,131 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,915 | ₩21,089 | ₩20,586 | ₩20,982 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,378 | ₩20,908 | ₩20,378 | ₩20,861 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,882 | ₩20,573 | ₩19,882 | ₩20,378 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,774 | ₩20,110 | ₩19,748 | ₩19,855 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,868 | ₩19,915 | ₩19,707 | ₩19,707 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,734 | ₩20,063 | ₩19,627 | ₩19,909 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,613 | ₩19,969 | ₩19,573 | ₩19,828 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,258 | ₩19,640 | ₩19,258 | ₩19,613 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,278 | ₩19,479 | ₩19,238 | ₩19,412 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,318 | ₩19,392 | ₩19,206 | ₩19,278 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,265 | ₩19,573 | ₩19,184 | ₩19,359 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,533 | ₩19,587 | ₩19,251 | ₩19,265 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,251 | ₩19,546 | ₩19,216 | ₩19,533 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,198 | ₩19,620 | ₩19,184 | ₩19,198 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,224 | ₩19,546 | ₩19,157 | ₩19,426 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,640 | ₩19,707 | ₩19,198 | ₩19,224 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,426 | ₩19,634 | ₩19,385 | ₩19,466 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,412 | ₩19,506 | ₩19,291 | ₩19,385 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,251 | ₩19,560 | ₩19,211 | ₩19,452 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,238 | ₩19,426 | ₩19,125 | ₩19,251 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,278 | ₩19,385 | ₩19,104 | ₩19,265 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,265 | ₩19,627 | ₩19,265 | ₩19,345 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,372 | ₩19,518 | ₩19,191 | ₩19,238 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,144 | ₩19,452 | ₩19,144 | ₩19,372 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,171 | ₩19,285 | ₩18,916 | ₩19,104 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,902 | ₩19,372 | ₩18,902 | ₩19,184 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,862 | ₩19,164 | ₩18,728 | ₩19,117 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,983 | ₩18,996 | ₩18,735 | ₩18,862 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,540 | ₩18,996 | ₩18,540 | ₩18,956 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,876 | ₩18,916 | ₩18,540 | ₩18,540 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,460 | ₩18,916 | ₩18,433 | ₩18,862 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,956 | ₩19,171 | ₩18,399 | ₩18,433 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,943 | ₩19,037 | ₩18,782 | ₩18,849 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,446 | ₩19,063 | ₩18,359 | ₩18,983 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,876 | ₩18,916 | ₩18,433 | ₩18,661 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,224 | ₩19,251 | ₩18,916 | ₩19,010 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,479 | ₩19,654 | ₩19,124 | ₩19,184 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,506 | ₩19,842 | ₩19,452 | ₩19,600 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,620 | ₩19,734 | ₩19,452 | ₩19,466 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,426 | ₩19,721 | ₩19,325 | ₩19,587 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,251 | ₩19,613 | ₩19,198 | ₩19,385 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,184 | ₩19,533 | ₩19,050 | ₩19,372 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,265 | ₩19,631 | ₩18,889 | ₩19,493 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,506 | ₩19,774 | ₩19,452 | ₩19,627 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,613 | ₩19,799 | ₩19,419 | ₩19,707 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,748 | ₩19,949 | ₩19,600 | ₩19,815 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩20,056 | ₩20,311 | ₩19,681 | ₩19,734 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,418 | ₩20,515 | ₩19,935 | ₩20,016 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,928 | ₩20,928 | ₩20,378 | ₩20,485 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,606 | ₩21,036 | ₩20,499 | ₩20,995 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,861 | ₩21,278 | ₩20,506 | ₩20,539 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,928 | ₩21,062 | ₩20,673 | ₩20,767 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,505 | ₩21,561 | ₩20,807 | ₩20,915 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,465 | ₩21,800 | ₩21,411 | ₩21,478 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,714 | ₩21,512 | ₩20,566 | ₩21,478 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,163 | ₩20,593 | ₩20,163 | ₩20,539 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,579 | ₩20,599 | ₩20,204 | ₩20,418 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,794 | ₩20,932 | ₩20,150 | ₩20,485 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,244 | ₩20,899 | ₩20,083 | ₩20,714 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,089 | ₩21,116 | ₩20,083 | ₩20,526 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,465 | ₩21,679 | ₩20,472 | ₩20,479 | -4.59% | 124.5만 |
|---|