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 | ₩18,807 | ₩19,041 | ₩18,807 | ₩19,021 | +1.14% | 29만 |
| 2026.10.08 | ₩18,740 | ₩18,867 | ₩18,554 | ₩18,847 | +0.57% | 36.6만 |
| 2026.10.07 | ₩18,620 | ₩18,800 | ₩18,600 | ₩18,754 | +0.72% | 51.1만 |
| 2026.10.06 | ₩18,928 | ₩18,972 | ₩18,673 | ₩18,727 | -1.06% | 53.8만 |
| 2026.10.05 | ₩18,834 | ₩18,994 | ₩18,820 | ₩18,914 | +0.43% | 49.8만 |
| 2026.10.02 | ₩18,820 | ₩18,941 | ₩18,720 | ₩18,861 | +0.21% | 61.6만 |
| 2026.10.01 | ₩18,847 | ₩18,981 | ₩18,701 | ₩18,807 | -0.21% | 56.2만 |
| 2026.09.30 | ₩19,021 | ₩19,028 | ₩18,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,968 |
| -0.28% |
| 37.9만 |
| 2026.09.29 | ₩18,997 | ₩19,048 | ₩18,854 | ₩19,035 | +0.20% | 36.3만 |
|---|
| 2026.09.28 | ₩19,088 | ₩19,128 | ₩18,994 | ₩19,015 | -0.39% | 20.2만 |
|---|
| 2026.09.25 | ₩18,968 | ₩19,182 | ₩18,954 | ₩19,088 | +0.64% | 41.2만 |
|---|
| 2026.09.24 | ₩19,061 | ₩19,135 | ₩18,948 | ₩18,994 | -0.35% | 44만 |
|---|
| 2026.09.23 | ₩19,316 | ₩19,322 | ₩18,981 | ₩18,994 | -1.66% | 38.2만 |
|---|
| 2026.09.22 | ₩19,463 | ₩19,563 | ₩19,302 | ₩19,342 | -0.62% | 34.7만 |
|---|
| 2026.09.21 | ₩19,249 | ₩19,423 | ₩19,155 | ₩19,409 | +0.83% | 33.7만 |
|---|
| 2026.09.18 | ₩19,396 | ₩19,436 | ₩19,128 | ₩19,209 | -0.97% | 75.8만 |
|---|
| 2026.09.17 | ₩19,650 | ₩19,650 | ₩19,429 | ₩19,463 | -0.95% | 41.4만 |
|---|
| 2026.09.16 | ₩19,824 | ₩19,824 | ₩19,182 | ₩19,516 | -1.55% | 95.8만 |
|---|
| 2026.09.15 | ₩19,865 | ₩19,972 | ₩19,751 | ₩19,905 | +0.20% | 58.6만 |
|---|
| 2026.09.14 | ₩19,998 | ₩20,039 | ₩19,858 | ₩19,931 | -0.33% | 25만 |
|---|
| 2026.09.11 | ₩19,784 | ₩19,985 | ₩19,697 | ₩19,945 | +0.81% | 45.1만 |
|---|
| 2026.09.10 | ₩19,704 | ₩19,865 | ₩19,543 | ₩19,771 | +0.34% | 82.5만 |
|---|
| 2026.09.09 | ₩19,824 | ₩20,010 | ₩19,691 | ₩19,798 | -0.14% | 62.1만 |
|---|
| 2026.09.08 | ₩19,811 | ₩20,005 | ₩19,704 | ₩19,824 | +0.07% | 62.4만 |
|---|
| 2026.09.04 | ₩19,798 | ₩19,998 | ₩19,774 | ₩19,958 | +0.81% | 44.9만 |
|---|
| 2026.09.03 | ₩20,065 | ₩20,132 | ₩19,771 | ₩19,865 | -1.00% | 52.3만 |
|---|
| 2026.09.02 | ₩20,092 | ₩20,213 | ₩19,972 | ₩20,012 | -0.40% | 41.3만 |
|---|
| 2026.09.01 | ₩20,065 | ₩20,346 | ₩19,985 | ₩20,119 | +0.27% | 80만 |
|---|
| 2026.08.31 | ₩19,878 | ₩20,052 | ₩19,744 | ₩20,025 | +0.74% | 69.9만 |
|---|
| 2026.08.28 | ₩19,918 | ₩19,998 | ₩19,851 | ₩19,878 | -0.20% | 45.7만 |
|---|
| 2026.08.27 | ₩19,905 | ₩19,985 | ₩19,784 | ₩19,865 | -0.20% | 32.2만 |
|---|
| 2026.08.26 | ₩20,079 | ₩20,099 | ₩19,945 | ₩19,985 | -0.47% | 31.9만 |
|---|
| 2026.08.25 | ₩20,213 | ₩20,293 | ₩20,085 | ₩20,119 | -0.46% | 29.9만 |
|---|
| 2026.08.24 | ₩20,199 | ₩20,306 | ₩20,112 | ₩20,213 | +0.07% | 42.5만 |
|---|
| 2026.08.21 | ₩19,972 | ₩20,226 | ₩19,972 | ₩20,159 | +0.94% | 30.4만 |
|---|
| 2026.08.20 | ₩20,012 | ₩20,079 | ₩19,882 | ₩19,972 | -0.20% | 43.3만 |
|---|
| 2026.08.19 | ₩20,105 | ₩20,253 | ₩20,005 | ₩20,132 | +0.13% | 49.2만 |
|---|
| 2026.08.18 | ₩20,159 | ₩20,199 | ₩19,998 | ₩20,065 | -0.46% | 37.6만 |
|---|
| 2026.08.17 | ₩20,253 | ₩20,279 | ₩20,025 | ₩20,105 | -0.73% | 54.9만 |
|---|
| 2026.08.14 | ₩20,413 | ₩20,494 | ₩20,213 | ₩20,279 | -0.66% | 35.1만 |
|---|
| 2026.08.13 | ₩20,480 | ₩20,587 | ₩20,192 | ₩20,346 | -0.65% | 34.8만 |
|---|
| 2026.08.12 | ₩20,105 | ₩20,454 | ₩20,105 | ₩20,387 | +1.40% | 35.8만 |
|---|
| 2026.08.11 | ₩20,360 | ₩20,534 | ₩20,239 | ₩20,266 | -0.46% | 35.5만 |
|---|
| 2026.08.10 | ₩20,360 | ₩20,420 | ₩20,241 | ₩20,333 | -0.13% | 46만 |
|---|
| 2026.08.07 | ₩20,213 | ₩20,554 | ₩20,199 | ₩20,494 | +1.39% | 39.7만 |
|---|
| 2026.08.06 | ₩20,400 | ₩20,467 | ₩20,159 | ₩20,239 | -0.79% | 49.9만 |
|---|
| 2026.08.05 | ₩20,039 | ₩20,496 | ₩20,039 | ₩20,360 | +1.60% | 53.3만 |
|---|
| 2026.08.04 | ₩20,520 | ₩20,594 | ₩20,400 | ₩20,574 | +0.26% | 35.9만 |
|---|
| 2026.08.03 | ₩20,467 | ₩20,607 | ₩20,420 | ₩20,547 | +0.39% | 39.5만 |
|---|
| 2026.07.31 | ₩20,199 | ₩20,333 | ₩20,072 | ₩20,266 | +0.33% | 47.2만 |
|---|
| 2026.07.30 | ₩20,279 | ₩20,279 | ₩19,998 | ₩20,206 | -0.36% | 68.2만 |
|---|
| 2026.07.29 | ₩20,587 | ₩20,761 | ₩20,052 | ₩20,279 | -1.50% | 86.7만 |
|---|
| 2026.07.28 | ₩20,440 | ₩20,882 | ₩20,440 | ₩20,708 | +1.31% | 58.4만 |
|---|
| 2026.07.27 | ₩20,413 | ₩20,835 | ₩20,360 | ₩20,587 | +0.85% | 68.9만 |
|---|
| 2026.07.24 | ₩20,293 | ₩20,547 | ₩20,226 | ₩20,306 | +0.07% | 41.9만 |
|---|
| 2026.07.23 | ₩20,333 | ₩20,333 | ₩20,065 | ₩20,199 | -0.66% | 53.7만 |
|---|
| 2026.07.22 | ₩20,561 | ₩20,561 | ₩20,293 | ₩20,346 | -1.04% | 37.4만 |
|---|
| 2026.07.21 | ₩20,567 | ₩20,607 | ₩20,346 | ₩20,561 | -0.03% | 38.8만 |
|---|
| 2026.07.20 | ₩20,641 | ₩20,822 | ₩20,534 | ₩20,561 | -0.39% | 44.5만 |
|---|
| 2026.07.17 | ₩20,895 | ₩20,976 | ₩20,601 | ₩20,708 | -0.90% | 61만 |
|---|
| 2026.07.16 | ₩20,413 | ₩20,929 | ₩20,413 | ₩20,875 | +2.26% | 103.5만 |
|---|
| 2026.07.15 | ₩19,931 | ₩20,561 | ₩19,885 | ₩20,454 | +2.62% | 51.7만 |
|---|
| 2026.07.14 | ₩20,279 | ₩20,293 | ₩19,891 | ₩19,972 | -1.52% | 60.1만 |
|---|
| 2026.07.13 | ₩20,346 | ₩20,460 | ₩20,184 | ₩20,279 | -0.33% | 69.3만 |
|---|
| 2026.07.10 | ₩20,079 | ₩20,561 | ₩19,945 | ₩20,454 | +1.87% | 82.3만 |
|---|
| 2026.07.09 | ₩20,480 | ₩20,574 | ₩19,844 | ₩20,092 | -1.90% | 168.4만 |
|---|
| 2026.07.08 | ₩19,356 | ₩19,463 | ₩19,276 | ₩19,356 | 0.00% | 45만 |
|---|
| 2026.07.07 | ₩19,597 | ₩19,617 | ₩19,356 | ₩19,463 | -0.68% | 41만 |
|---|
| 2026.07.06 | ₩19,811 | ₩19,811 | ₩19,443 | ₩19,543 | -1.35% | 46.7만 |
|---|
| 2026.07.02 | ₩19,731 | ₩19,965 | ₩19,637 | ₩19,811 | +0.41% | 68.8만 |
|---|
| 2026.07.01 | ₩19,490 | ₩19,784 | ₩19,276 | ₩19,650 | +0.82% | 52.6만 |
|---|
| 2026.06.30 | ₩19,677 | ₩19,751 | ₩19,396 | ₩19,570 | -0.54% | 83.5만 |
|---|
| 2026.06.29 | ₩19,476 | ₩19,784 | ₩19,476 | ₩19,731 | +1.31% | 59.2만 |
|---|
| 2026.06.26 | ₩19,650 | ₩19,818 | ₩19,235 | ₩19,583 | -0.34% | 114.1만 |
|---|
| 2026.06.25 | ₩19,744 | ₩20,018 | ₩19,583 | ₩19,824 | +0.41% | 127.2만 |
|---|
| 2026.06.24 | ₩19,898 | ₩20,333 | ₩19,563 | ₩19,798 | -0.50% | 349.7만 |
|---|
| 2026.06.23 | ₩17,709 | ₩17,924 | ₩17,709 | ₩17,870 | +0.91% | 52.2만 |
|---|
| 2026.06.22 | ₩17,803 | ₩17,964 | ₩17,683 | ₩17,683 | -0.68% | 72.2만 |
|---|
| 2026.06.18 | ₩18,017 | ₩18,044 | ₩17,783 | ₩17,937 | -0.45% | 56.9만 |
|---|
| 2026.06.17 | ₩18,004 | ₩18,158 | ₩17,870 | ₩17,883 | -0.67% | 61.9만 |
|---|
| 2026.06.16 | ₩18,165 | ₩18,205 | ₩17,917 | ₩18,057 | -0.59% | 65.2만 |
|---|
| 2026.06.15 | ₩18,071 | ₩18,171 | ₩17,937 | ₩18,165 | +0.52% | 67.3만 |
|---|
| 2026.06.12 | ₩18,124 | ₩18,124 | ₩17,924 | ₩18,004 | -0.66% | 44.8만 |
|---|
| 2026.06.11 | ₩17,843 | ₩18,178 | ₩17,843 | ₩18,057 | +1.20% | 51.5만 |
|---|
| 2026.06.10 | ₩18,111 | ₩18,205 | ₩18,024 | ₩18,031 | -0.44% | 48.8만 |
|---|
| 2026.06.09 | ₩18,111 | ₩18,285 | ₩18,017 | ₩18,151 | +0.22% | 52.6만 |
|---|
| 2026.06.08 | ₩18,198 | ₩18,325 | ₩18,017 | ₩18,071 | -0.70% | 42.6만 |
|---|
| 2026.06.05 | ₩18,258 | ₩18,325 | ₩18,011 | ₩18,124 | -0.73% | 49.7만 |
|---|
| 2026.06.04 | ₩18,071 | ₩18,312 | ₩18,071 | ₩18,231 | +0.89% | 40.6만 |
|---|
| 2026.06.03 | ₩18,057 | ₩18,084 | ₩17,870 | ₩18,057 | 0.00% | 73.2만 |
|---|
| 2026.06.02 | ₩18,205 | ₩18,312 | ₩17,964 | ₩18,071 | -0.74% | 57.4만 |
|---|
| 2026.06.01 | ₩18,472 | ₩18,486 | ₩18,191 | ₩18,191 | -1.52% | 79.2만 |
|---|
| 2026.05.29 | ₩18,874 | ₩18,980 | ₩18,593 | ₩18,646 | -1.21% | 98만 |
|---|
| 2026.05.28 | ₩18,459 | ₩18,859 | ₩18,432 | ₩18,807 | +1.89% | 72.1만 |
|---|
| 2026.05.27 | ₩18,526 | ₩18,646 | ₩18,278 | ₩18,486 | -0.22% | 102.5만 |
|---|
| 2026.05.26 | ₩18,325 | ₩18,606 | ₩18,294 | ₩18,486 | +0.88% | 119.3만 |
|---|
| 2026.05.22 | ₩18,566 | ₩18,874 | ₩18,379 | ₩18,392 | -0.94% | 126.5만 |
|---|
| 2026.05.21 | ₩18,646 | ₩18,874 | ₩18,472 | ₩18,513 | -0.72% | 274.3만 |
|---|
| 2026.05.20 | ₩18,419 | ₩18,820 | ₩18,298 | ₩18,767 | +1.89% | 85.6만 |
|---|
| 2026.05.19 | ₩18,834 | ₩18,881 | ₩18,620 | ₩18,700 | -0.71% | 76.1만 |
|---|
| 2026.05.18 | ₩18,633 | ₩18,934 | ₩18,633 | ₩18,874 | +1.29% | 96.8만 |
|---|
| 2026.05.15 | ₩18,861 | ₩18,941 | ₩18,579 | ₩18,606 | -1.35% | 77.3만 |
|---|
| 2026.05.14 | ₩18,874 | ₩18,901 | ₩18,566 | ₩18,807 | -0.35% | 97.9만 |
|---|
| 2026.05.13 | ₩18,499 | ₩18,814 | ₩18,419 | ₩18,794 | +1.59% | 104.7만 |
|---|
| 2026.05.12 | ₩18,432 | ₩18,526 | ₩18,312 | ₩18,513 | +0.44% | 110.2만 |
|---|
| 2026.05.11 | ₩18,546 | ₩18,754 | ₩18,252 | ₩18,432 | -0.61% | 137.3만 |
|---|
| 2026.05.08 | ₩18,713 | ₩18,941 | ₩18,539 | ₩18,687 | -0.14% | 138.5만 |
|---|
| 2026.05.07 | ₩18,191 | ₩19,048 | ₩18,064 | ₩18,633 | +2.43% | 156.5만 |
|---|
| 2026.05.06 | ₩17,937 | ₩18,231 | ₩17,736 | ₩18,191 | +1.42% | 196.6만 |
|---|
| 2026.05.05 | ₩19,209 | ₩19,316 | ₩18,907 | ₩19,276 | +0.35% | 58.1만 |
|---|
| 2026.05.04 | ₩19,182 | ₩19,403 | ₩19,115 | ₩19,155 | -0.14% | 34.4만 |
|---|
| 2026.05.01 | ₩19,356 | ₩19,423 | ₩19,182 | ₩19,289 | -0.35% | 31.6만 |
|---|
| 2026.04.30 | ₩18,754 | ₩19,369 | ₩18,740 | ₩19,369 | +3.28% | 36.6만 |
|---|
| 2026.04.29 | ₩18,941 | ₩18,941 | ₩18,633 | ₩18,687 | -1.34% | 38.9만 |
|---|
| 2026.04.28 | ₩19,182 | ₩19,235 | ₩18,941 | ₩19,021 | -0.84% | 30.4만 |
|---|
| 2026.04.27 | ₩19,276 | ₩19,396 | ₩19,148 | ₩19,155 | -0.62% | 35.3만 |
|---|
| 2026.04.24 | ₩19,289 | ₩19,289 | ₩18,988 | ₩19,276 | -0.07% | 40.4만 |
|---|
| 2026.04.23 | ₩19,289 | ₩19,289 | ₩18,968 | ₩19,222 | -0.35% | 45.4만 |
|---|
| 2026.04.22 | ₩19,570 | ₩19,691 | ₩19,276 | ₩19,289 | -1.44% | 47.8만 |
|---|
| 2026.04.21 | ₩19,543 | ₩19,691 | ₩19,396 | ₩19,423 | -0.62% | 36.1만 |
|---|
| 2026.04.20 | ₩19,476 | ₩19,811 | ₩19,450 | ₩19,503 | +0.14% | 83.3만 |
|---|
| 2026.04.17 | ₩19,396 | ₩19,865 | ₩19,342 | ₩19,610 | +1.10% | 87.2만 |
|---|
| 2026.04.16 | ₩19,075 | ₩19,249 | ₩19,008 | ₩19,182 | +0.56% | 118.7만 |
|---|
| 2026.04.15 | ₩19,008 | ₩19,108 | ₩18,720 | ₩19,075 | +0.35% | 66.1만 |
|---|
| 2026.04.14 | ₩18,727 | ₩19,102 | ₩18,727 | ₩18,928 | +1.07% | 78만 |
|---|
| 2026.04.13 | ₩18,339 | ₩18,733 | ₩18,211 | ₩18,727 | +2.12% | 84.3만 |
|---|
| 2026.04.10 | ₩18,312 | ₩18,446 | ₩17,870 | ₩18,111 | -1.10% | 119.2만 |
|---|
| 2026.04.09 | ₩18,352 | ₩18,519 | ₩18,272 | ₩18,325 | -0.15% | 76.5만 |
|---|
| 2026.04.08 | ₩18,620 | ₩18,680 | ₩18,385 | ₩18,446 | -0.93% | 55.6만 |
|---|
| 2026.04.07 | ₩18,325 | ₩18,426 | ₩18,205 | ₩18,272 | -0.29% | 89.6만 |
|---|
| 2026.04.06 | ₩18,459 | ₩18,539 | ₩18,352 | ₩18,352 | -0.58% | 31.3만 |
|---|
| 2026.04.02 | ₩17,991 | ₩18,479 | ₩17,991 | ₩18,459 | +2.60% | 66.2만 |
|---|
| 2026.04.01 | ₩18,432 | ₩18,533 | ₩18,339 | ₩18,339 | -0.51% | 68.3만 |
|---|
| 2026.03.31 | ₩18,057 | ₩18,419 | ₩17,977 | ₩18,312 | +1.41% | 108.8만 |
|---|
| 2026.03.30 | ₩17,937 | ₩18,211 | ₩17,683 | ₩17,950 | +0.07% | 105.7만 |
|---|
| 2026.03.27 | ₩18,272 | ₩18,372 | ₩17,924 | ₩17,937 | -1.83% | 98.6만 |
|---|
| 2026.03.26 | ₩18,218 | ₩18,526 | ₩18,218 | ₩18,405 | +1.03% | 66.1만 |
|---|
| 2026.03.25 | ₩18,486 | ₩18,526 | ₩18,218 | ₩18,405 | -0.43% | 83만 |
|---|
| 2026.03.24 | ₩18,379 | ₩18,486 | ₩18,318 | ₩18,339 | -0.22% | 78.2만 |
|---|
| 2026.03.23 | ₩18,379 | ₩18,598 | ₩18,178 | ₩18,379 | 0.00% | 111.3만 |
|---|
| 2026.03.20 | ₩18,405 | ₩18,459 | ₩17,877 | ₩18,111 | -1.60% | 139.9만 |
|---|
| 2026.03.19 | ₩17,924 | ₩18,472 | ₩17,924 | ₩18,459 | +2.99% | 224.5만 |
|---|
| 2026.03.18 | ₩18,231 | ₩18,345 | ₩17,937 | ₩18,004 | -1.25% | 128.4만 |
|---|
| 2026.03.17 | ₩18,124 | ₩18,365 | ₩18,044 | ₩18,272 | +0.81% | 152.4만 |
|---|
| 2026.03.16 | ₩18,151 | ₩18,272 | ₩17,830 | ₩17,977 | -0.96% | 119.6만 |
|---|
| 2026.03.13 | ₩18,352 | ₩18,546 | ₩17,877 | ₩18,124 | -1.24% | 192.8만 |
|---|
| 2026.03.12 | ₩17,535 | ₩17,535 | ₩17,027 | ₩17,080 | -2.60% | 135.8만 |
|---|
| 2026.03.11 | ₩17,790 | ₩17,843 | ₩17,428 | ₩17,589 | -1.13% | 44.8만 |
|---|
| 2026.03.10 | ₩17,656 | ₩17,937 | ₩17,468 | ₩17,763 | +0.61% | 72.7만 |
|---|
| 2026.03.09 | ₩17,535 | ₩17,796 | ₩17,333 | ₩17,790 | +1.45% | 146.2만 |
|---|
| 2026.03.06 | ₩17,964 | ₩17,964 | ₩17,669 | ₩17,709 | -1.42% | 65.1만 |
|---|
| 2026.03.05 | ₩18,084 | ₩18,272 | ₩17,964 | ₩18,004 | -0.44% | 37.1만 |
|---|
| 2026.03.04 | ₩18,151 | ₩18,191 | ₩17,964 | ₩18,151 | 0.00% | 45.4만 |
|---|
| 2026.03.03 | ₩18,084 | ₩18,265 | ₩17,897 | ₩18,205 | +0.67% | 56.8만 |
|---|
| 2026.03.02 | ₩17,944 | ₩18,325 | ₩17,803 | ₩18,258 | +1.75% | 110.1만 |
|---|
| 2026.02.27 | ₩18,687 | ₩18,713 | ₩18,355 | ₩18,405 | -1.50% | 81.6만 |
|---|
| 2026.02.26 | ₩18,713 | ₩18,861 | ₩18,539 | ₩18,807 | +0.50% | 76.1만 |
|---|
| 2026.02.25 | ₩18,700 | ₩18,941 | ₩18,613 | ₩18,687 | -0.07% | 76.4만 |
|---|
| 2026.02.24 | ₩18,928 | ₩18,994 | ₩18,673 | ₩18,713 | -1.13% | 109.2만 |
|---|
| 2026.02.23 | ₩18,887 | ₩19,235 | ₩18,620 | ₩19,008 | +0.64% | 233.8만 |
|---|
| 2026.02.20 | ₩19,958 | ₩20,440 | ₩19,905 | ₩20,373 | +2.08% | 62.9만 |
|---|
| 2026.02.19 | ₩19,316 | ₩20,219 | ₩19,235 | ₩20,206 | +4.61% | 137.9만 |
|---|
| 2026.02.18 | ₩19,384 | ₩19,463 | ₩19,128 | ₩19,356 | -0.15% | 58만 |
|---|
| 2026.02.17 | ₩19,142 | ₩19,463 | ₩19,049 | ₩19,383 | +1.26% | 77만 |
|---|
| 2026.02.13 | ₩19,369 | ₩19,476 | ₩19,048 | ₩19,142 | -1.17% | 75.2만 |
|---|
| 2026.02.12 | ₩19,075 | ₩19,383 | ₩19,075 | ₩19,142 | +0.35% | 122.1만 |
|---|
| 2026.02.11 | ₩19,744 | ₩19,744 | ₩18,994 | ₩19,061 | -3.46% | 164.7만 |
|---|
| 2026.02.10 | ₩19,356 | ₩20,602 | ₩19,356 | ₩19,570 | +1.11% | 171.3만 |
|---|
| 2026.02.09 | ₩20,186 | ₩20,333 | ₩19,704 | ₩20,239 | +0.27% | 110.4만 |
|---|
| 2026.02.06 | ₩19,945 | ₩20,206 | ₩19,918 | ₩20,186 | +1.21% | 105.1만 |
|---|
| 2026.02.05 | ₩20,079 | ₩20,199 | ₩19,707 | ₩19,838 | -1.20% | 264.6만 |
|---|
| 2026.02.04 | ₩21,216 | ₩21,283 | ₩19,784 | ₩20,105 | -5.24% | 336만 |
|---|
| 2026.02.03 | ₩22,207 | ₩22,287 | ₩20,989 | ₩21,283 | -4.16% | 117.3만 |
|---|
| 2026.02.02 | ₩21,243 | ₩22,314 | ₩21,123 | ₩22,247 | +4.73% | 172.7만 |
|---|
| 2026.01.30 | ₩21,364 | ₩21,571 | ₩20,964 | ₩21,029 | -1.57% | 135.2만 |
|---|
| 2026.01.29 | ₩21,310 | ₩21,538 | ₩20,996 | ₩21,444 | +0.63% | 279.8만 |
|---|
| 2026.01.28 | ₩20,400 | ₩20,413 | ₩20,025 | ₩20,239 | -0.79% | 73.6만 |
|---|
| 2026.01.27 | ₩20,587 | ₩20,654 | ₩20,095 | ₩20,413 | -0.85% | 81.2만 |
|---|
| 2026.01.26 | ₩21,016 | ₩21,283 | ₩20,346 | ₩20,654 | -1.72% | 340.4만 |
|---|
| 2026.01.23 | ₩18,820 | ₩18,847 | ₩18,593 | ₩18,673 | -0.78% | 45.3만 |
|---|
| 2026.01.22 | ₩18,968 | ₩19,048 | ₩18,713 | ₩18,847 | -0.64% | 49.5만 |
|---|
| 2026.01.21 | ₩18,539 | ₩18,901 | ₩18,539 | ₩18,901 | +1.95% | 69.5만 |
|---|
| 2026.01.20 | ₩18,553 | ₩18,887 | ₩18,372 | ₩18,499 | -0.29% | 76.1만 |
|---|
| 2026.01.16 | ₩18,874 | ₩18,874 | ₩18,600 | ₩18,660 | -1.13% | 101.9만 |
|---|
| 2026.01.15 | ₩18,740 | ₩18,901 | ₩18,593 | ₩18,807 | +0.36% | 65.2만 |
|---|
| 2026.01.14 | ₩18,727 | ₩19,015 | ₩18,612 | ₩18,794 | +0.36% | 60.2만 |
|---|
| 2026.01.13 | ₩19,369 | ₩19,369 | ₩18,727 | ₩18,780 | -3.04% | 59.1만 |
|---|
| 2026.01.12 | ₩19,396 | ₩19,530 | ₩18,926 | ₩19,396 | 0.00% | 79.4만 |
|---|
| 2026.01.09 | ₩19,142 | ₩19,463 | ₩18,874 | ₩19,329 | +0.98% | 94.3만 |
|---|
| 2026.01.08 | ₩20,868 | ₩21,016 | ₩19,061 | ₩19,088 | -8.53% | 158.8만 |
|---|
| 2026.01.07 | ₩20,868 | ₩21,042 | ₩20,541 | ₩20,935 | +0.32% | 70.4만 |
|---|
| 2026.01.06 | ₩20,333 | ₩20,862 | ₩20,333 | ₩20,815 | +2.37% | 77.3만 |
|---|
| 2026.01.05 | ₩19,838 | ₩20,527 | ₩19,838 | ₩20,333 | +2.50% | 73.7만 |
|---|
| 2026.01.02 | ₩19,731 | ₩20,065 | ₩19,704 | ₩19,811 | +0.41% | 65.6만 |
|---|
| 2025.12.31 | ₩19,824 | ₩19,871 | ₩19,664 | ₩19,664 | -0.81% | 64.9만 |
|---|
| 2025.12.30 | ₩19,691 | ₩20,018 | ₩19,583 | ₩19,865 | +0.88% | 81.6만 |
|---|
| 2025.12.29 | ₩19,570 | ₩19,925 | ₩19,530 | ₩19,784 | +1.09% | 69.6만 |
|---|
| 2025.12.26 | ₩19,215 | ₩19,597 | ₩19,215 | ₩19,570 | +1.85% | 41.5만 |
|---|
| 2025.12.24 | ₩19,235 | ₩19,436 | ₩19,195 | ₩19,369 | +0.70% | 21.4만 |
|---|
| 2025.12.23 | ₩19,276 | ₩19,349 | ₩19,163 | ₩19,235 | -0.21% | 35.5만 |
|---|
| 2025.12.22 | ₩19,222 | ₩19,530 | ₩19,142 | ₩19,316 | +0.49% | 53.7만 |
|---|
| 2025.12.19 | ₩19,490 | ₩19,543 | ₩19,209 | ₩19,222 | -1.37% | 69.2만 |
|---|
| 2025.12.18 | ₩19,209 | ₩19,503 | ₩19,174 | ₩19,490 | +1.46% | 48.8만 |
|---|
| 2025.12.17 | ₩19,155 | ₩19,577 | ₩19,142 | ₩19,155 | 0.00% | 46만 |
|---|
| 2025.12.16 | ₩19,182 | ₩19,503 | ₩19,115 | ₩19,383 | +1.05% | 52만 |
|---|
| 2025.12.15 | ₩19,597 | ₩19,664 | ₩19,155 | ₩19,182 | -2.12% | 47.3만 |
|---|
| 2025.12.12 | ₩19,383 | ₩19,590 | ₩19,342 | ₩19,423 | +0.21% | 61.6만 |
|---|
| 2025.12.11 | ₩19,369 | ₩19,463 | ₩19,249 | ₩19,342 | -0.14% | 67만 |
|---|
| 2025.12.10 | ₩19,209 | ₩19,516 | ₩19,168 | ₩19,409 | +1.05% | 49.9만 |
|---|
| 2025.12.09 | ₩19,195 | ₩19,383 | ₩19,083 | ₩19,209 | +0.07% | 46.8만 |
|---|
| 2025.12.08 | ₩19,235 | ₩19,342 | ₩19,061 | ₩19,222 | -0.07% | 53.1만 |
|---|
| 2025.12.05 | ₩19,222 | ₩19,583 | ₩19,222 | ₩19,302 | +0.42% | 49.6만 |
|---|
| 2025.12.04 | ₩19,329 | ₩19,475 | ₩19,148 | ₩19,195 | -0.69% | 41.4만 |
|---|
| 2025.12.03 | ₩19,102 | ₩19,409 | ₩19,102 | ₩19,329 | +1.19% | 44.1만 |
|---|
| 2025.12.02 | ₩19,128 | ₩19,242 | ₩18,874 | ₩19,061 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩18,861 | ₩19,329 | ₩18,861 | ₩19,142 | +1.49% | 71.7만 |
|---|
| 2025.11.28 | ₩18,820 | ₩19,122 | ₩18,687 | ₩19,075 | +1.35% | 35.3만 |
|---|
| 2025.11.26 | ₩18,941 | ₩18,954 | ₩18,693 | ₩18,820 | -0.64% | 46.7만 |
|---|
| 2025.11.25 | ₩18,499 | ₩18,954 | ₩18,499 | ₩18,914 | +2.24% | 60.3만 |
|---|
| 2025.11.24 | ₩18,834 | ₩18,874 | ₩18,499 | ₩18,499 | -1.78% | 59.3만 |
|---|
| 2025.11.21 | ₩18,419 | ₩18,874 | ₩18,392 | ₩18,820 | +2.18% | 75.8만 |
|---|
| 2025.11.20 | ₩18,914 | ₩19,128 | ₩18,359 | ₩18,392 | -2.76% | 91.2만 |
|---|
| 2025.11.19 | ₩18,901 | ₩18,994 | ₩18,740 | ₩18,807 | -0.50% | 44.8만 |
|---|
| 2025.11.18 | ₩18,405 | ₩19,021 | ₩18,318 | ₩18,941 | +2.91% | 75.6만 |
|---|
| 2025.11.17 | ₩18,834 | ₩18,874 | ₩18,392 | ₩18,620 | -1.14% | 84.6만 |
|---|
| 2025.11.14 | ₩19,182 | ₩19,209 | ₩18,874 | ₩18,968 | -1.12% | 61만 |
|---|
| 2025.11.13 | ₩19,436 | ₩19,610 | ₩19,081 | ₩19,142 | -1.52% | 43.3만 |
|---|
| 2025.11.12 | ₩19,463 | ₩19,798 | ₩19,409 | ₩19,557 | +0.48% | 43.2만 |
|---|
| 2025.11.11 | ₩19,577 | ₩19,691 | ₩19,409 | ₩19,423 | -0.79% | 56.4만 |
|---|
| 2025.11.10 | ₩19,383 | ₩19,677 | ₩19,282 | ₩19,543 | +0.83% | 47.4만 |
|---|
| 2025.11.07 | ₩19,209 | ₩19,570 | ₩19,155 | ₩19,342 | +0.70% | 47.8만 |
|---|
| 2025.11.06 | ₩19,142 | ₩19,490 | ₩19,008 | ₩19,329 | +0.98% | 72.6만 |
|---|
| 2025.11.05 | ₩19,222 | ₩19,587 | ₩18,847 | ₩19,450 | +1.18% | 84.4만 |
|---|
| 2025.11.04 | ₩19,463 | ₩19,731 | ₩19,409 | ₩19,583 | +0.62% | 73만 |
|---|
| 2025.11.03 | ₩19,570 | ₩19,755 | ₩19,376 | ₩19,664 | +0.48% | 69.2만 |
|---|
| 2025.10.31 | ₩19,704 | ₩19,905 | ₩19,557 | ₩19,771 | +0.34% | 40.9만 |
|---|
| 2025.10.30 | ₩20,012 | ₩20,266 | ₩19,637 | ₩19,691 | -1.61% | 40.7만 |
|---|
| 2025.10.29 | ₩20,373 | ₩20,470 | ₩19,891 | ₩19,972 | -1.97% | 150.6만 |
|---|
| 2025.10.28 | ₩20,882 | ₩20,882 | ₩20,333 | ₩20,440 | -2.12% | 46.4만 |
|---|
| 2025.10.27 | ₩20,561 | ₩20,989 | ₩20,454 | ₩20,949 | +1.89% | 65.4만 |
|---|
| 2025.10.24 | ₩20,815 | ₩21,231 | ₩20,460 | ₩20,494 | -1.54% | 49.2만 |
|---|
| 2025.10.23 | ₩20,882 | ₩21,016 | ₩20,628 | ₩20,721 | -0.77% | 36.5만 |
|---|
| 2025.10.22 | ₩21,457 | ₩21,514 | ₩20,761 | ₩20,868 | -2.74% | 51.1만 |
|---|
| 2025.10.21 | ₩21,417 | ₩21,752 | ₩21,364 | ₩21,431 | +0.06% | 45.5만 |
|---|
| 2025.10.20 | ₩20,668 | ₩21,464 | ₩20,520 | ₩21,431 | +3.69% | 59.5만 |
|---|
| 2025.10.17 | ₩20,119 | ₩20,547 | ₩20,119 | ₩20,494 | +1.86% | 62만 |
|---|
| 2025.10.16 | ₩20,534 | ₩20,554 | ₩20,159 | ₩20,373 | -0.78% | 48.2만 |
|---|
| 2025.10.15 | ₩20,748 | ₩20,886 | ₩20,105 | ₩20,440 | -1.48% | 124.7만 |
|---|
| 2025.10.14 | ₩20,199 | ₩20,852 | ₩20,039 | ₩20,668 | +2.32% | 93.1만 |
|---|
| 2025.10.13 | ₩21,042 | ₩21,069 | ₩20,039 | ₩20,480 | -2.67% | 91.6만 |
|---|
| 2025.10.10 | ₩21,417 | ₩21,631 | ₩20,427 | ₩20,433 | -4.59% | 124.5만 |
|---|