시장 데이터를 불러오는 중
전체 종목
이뮨온시아 과거 주가
424870.KQ · KOSDAQ
주요 제품·사업: 면역항암제 신약개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
424870.KQ · KOSDAQ
주요 제품·사업: 면역항암제 신약개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,275 | ₩3,305 | ₩3,130 | ₩3,135 | -4.27% | 15.5만 |
| 2026.10.08 | ₩3,435 | ₩3,445 | ₩3,290 | ₩3,300 | -3.93% | 49만 |
| 2026.10.07 | ₩3,500 | ₩3,525 | ₩3,440 | ₩3,485 | -0.43% | 54.7만 |
| 2026.10.06 | ₩3,390 | ₩3,515 | ₩3,365 | ₩3,490 | +2.95% | 80.2만 |
| 2026.10.02 | ₩3,560 | ₩3,615 | ₩3,430 | ₩3,445 | -3.23% | 119.5만 |
| 2026.10.01 | ₩3,260 | ₩3,460 | ₩3,240 | ₩3,415 | +4.75% | 92.3만 |
| 2026.09.30 | ₩3,255 | ₩3,370 | ₩3,220 | ₩3,340 | +2.61% | 71.6만 |
| 2026.09.29 | ₩3,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,310 |
| ₩3,370 |
| -3.85% |
| 141.3만 |
| 2026.09.28 | ₩3,330 | ₩3,815 | ₩3,330 | ₩3,650 | +9.61% | 1004.9만 |
|---|
| 2026.09.23 | ₩3,125 | ₩3,170 | ₩3,070 | ₩3,080 | -1.44% | 46.6만 |
|---|
| 2026.09.22 | ₩3,240 | ₩3,240 | ₩3,125 | ₩3,145 | -2.93% | 85.3만 |
|---|
| 2026.09.21 | ₩3,400 | ₩3,400 | ₩3,262 | ₩3,320 | -2.35% | 106.7만 |
|---|
| 2026.09.18 | ₩3,445 | ₩3,450 | ₩3,235 | ₩3,290 | -4.50% | 143.1만 |
|---|
| 2026.09.17 | ₩3,730 | ₩3,750 | ₩3,420 | ₩3,445 | -7.64% | 204.3만 |
|---|
| 2026.09.16 | ₩4,120 | ₩4,140 | ₩3,410 | ₩3,520 | -14.56% | 598.6만 |
|---|
| 2026.09.15 | ₩3,515 | ₩3,515 | ₩3,515 | ₩3,515 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩2,720 | ₩2,800 | ₩2,665 | ₩2,705 | -0.55% | 106.8만 |
|---|
| 2026.09.11 | ₩2,825 | ₩2,825 | ₩2,740 | ₩2,755 | -2.48% | 11.8만 |
|---|
| 2026.09.10 | ₩2,875 | ₩2,880 | ₩2,760 | ₩2,845 | -1.04% | 13.5만 |
|---|
| 2026.09.09 | ₩2,885 | ₩2,885 | ₩2,805 | ₩2,880 | -0.17% | 6.8만 |
|---|
| 2026.09.08 | ₩2,905 | ₩2,940 | ₩2,870 | ₩2,880 | -0.86% | 8.2만 |
|---|
| 2026.09.07 | ₩2,910 | ₩2,925 | ₩2,840 | ₩2,910 | 0.00% | 9.7만 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,985 | ₩2,800 | ₩2,890 | +1.94% | 10.5만 |
|---|
| 2026.09.03 | ₩2,880 | ₩2,945 | ₩2,755 | ₩2,805 | -2.60% | 13.5만 |
|---|
| 2026.09.02 | ₩2,985 | ₩3,025 | ₩2,865 | ₩2,865 | -4.02% | 14.2만 |
|---|
| 2026.09.01 | ₩2,995 | ₩2,995 | ₩2,905 | ₩2,950 | -1.50% | 11만 |
|---|
| 2026.08.31 | ₩2,985 | ₩3,000 | ₩2,890 | ₩3,000 | +0.50% | 12.9만 |
|---|
| 2026.08.28 | ₩3,000 | ₩3,045 | ₩2,960 | ₩3,030 | +1.00% | 10.4만 |
|---|
| 2026.08.27 | ₩2,990 | ₩3,055 | ₩2,965 | ₩3,005 | +0.50% | 10.2만 |
|---|
| 2026.08.26 | ₩3,005 | ₩3,055 | ₩2,960 | ₩3,045 | +1.33% | 11.9만 |
|---|
| 2026.08.25 | ₩2,980 | ₩2,980 | ₩2,815 | ₩2,965 | -0.50% | 16.1만 |
|---|
| 2026.08.24 | ₩2,980 | ₩3,090 | ₩2,945 | ₩2,985 | +0.17% | 12.8만 |
|---|
| 2026.08.21 | ₩2,985 | ₩3,015 | ₩2,860 | ₩2,945 | -1.34% | 23.2만 |
|---|
| 2026.08.20 | ₩3,180 | ₩3,230 | ₩3,035 | ₩3,085 | -2.99% | 25.6만 |
|---|
| 2026.08.19 | ₩2,975 | ₩3,015 | ₩2,865 | ₩2,970 | -0.17% | 14만 |
|---|
| 2026.08.18 | ₩3,250 | ₩3,250 | ₩3,005 | ₩3,030 | -6.77% | 22.4만 |
|---|
| 2026.08.14 | ₩3,295 | ₩3,390 | ₩3,220 | ₩3,280 | -0.46% | 14.5만 |
|---|
| 2026.08.13 | ₩3,370 | ₩3,420 | ₩3,260 | ₩3,295 | -2.23% | 20.3만 |
|---|
| 2026.08.12 | ₩3,445 | ₩3,445 | ₩3,280 | ₩3,360 | -2.47% | 18.3만 |
|---|
| 2026.08.11 | ₩3,365 | ₩3,510 | ₩3,315 | ₩3,440 | +2.23% | 20.6만 |
|---|
| 2026.08.10 | ₩3,235 | ₩3,415 | ₩3,155 | ₩3,395 | +4.95% | 35만 |
|---|
| 2026.08.07 | ₩3,275 | ₩3,275 | ₩3,090 | ₩3,195 | -2.44% | 24.5만 |
|---|
| 2026.08.06 | ₩3,065 | ₩3,305 | ₩3,020 | ₩3,250 | +6.04% | 73만 |
|---|
| 2026.08.05 | ₩3,120 | ₩3,120 | ₩2,985 | ₩3,020 | -3.21% | 25.7만 |
|---|
| 2026.08.04 | ₩2,770 | ₩3,085 | ₩2,770 | ₩3,025 | +9.21% | 44.8만 |
|---|
| 2026.08.03 | ₩2,580 | ₩2,840 | ₩2,580 | ₩2,715 | +5.23% | 36.3만 |
|---|
| 2026.07.31 | ₩2,535 | ₩2,700 | ₩2,490 | ₩2,700 | +6.51% | 45.4만 |
|---|
| 2026.07.30 | ₩2,330 | ₩2,540 | ₩2,330 | ₩2,445 | +4.94% | 23.9만 |
|---|
| 2026.07.29 | ₩2,625 | ₩2,680 | ₩2,300 | ₩2,455 | -6.48% | 36.7만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,760 | ₩2,550 | ₩2,625 | -4.55% | 22.5만 |
|---|
| 2026.07.27 | ₩2,875 | ₩2,890 | ₩2,770 | ₩2,800 | -2.61% | 17.7만 |
|---|
| 2026.07.24 | ₩3,180 | ₩3,180 | ₩2,845 | ₩2,850 | -10.38% | 48.9만 |
|---|
| 2026.07.23 | ₩2,810 | ₩2,945 | ₩2,800 | ₩2,930 | +4.27% | 22.8만 |
|---|
| 2026.07.22 | ₩2,850 | ₩2,915 | ₩2,745 | ₩2,760 | -3.16% | 23.5만 |
|---|
| 2026.07.21 | ₩2,845 | ₩2,875 | ₩2,725 | ₩2,825 | -0.70% | 20.2만 |
|---|
| 2026.07.20 | ₩2,930 | ₩2,990 | ₩2,810 | ₩2,825 | -3.58% | 18.8만 |
|---|
| 2026.07.16 | ₩3,060 | ₩3,145 | ₩2,950 | ₩3,015 | -1.47% | 15.7만 |
|---|
| 2026.07.15 | ₩2,955 | ₩3,160 | ₩2,940 | ₩3,085 | +4.40% | 46만 |
|---|
| 2026.07.14 | ₩3,010 | ₩3,010 | ₩2,780 | ₩2,910 | -3.32% | 35.7만 |
|---|
| 2026.07.13 | ₩3,165 | ₩3,295 | ₩2,995 | ₩3,010 | -4.90% | 19.9만 |
|---|
| 2026.07.10 | ₩3,005 | ₩3,245 | ₩3,005 | ₩3,170 | +5.49% | 24.4만 |
|---|
| 2026.07.09 | ₩2,970 | ₩3,140 | ₩2,805 | ₩3,035 | +2.19% | 50.7만 |
|---|
| 2026.07.08 | ₩3,105 | ₩3,195 | ₩2,880 | ₩2,995 | -3.54% | 42만 |
|---|
| 2026.07.07 | ₩3,310 | ₩3,480 | ₩3,140 | ₩3,220 | -2.72% | 44.5만 |
|---|
| 2026.07.06 | ₩3,360 | ₩3,410 | ₩3,285 | ₩3,380 | +0.60% | 13.6만 |
|---|
| 2026.07.03 | ₩3,380 | ₩3,440 | ₩3,235 | ₩3,405 | +0.74% | 19.2만 |
|---|
| 2026.07.02 | ₩3,410 | ₩3,555 | ₩3,330 | ₩3,390 | -0.59% | 38만 |
|---|
| 2026.07.01 | ₩3,575 | ₩3,665 | ₩3,430 | ₩3,510 | -1.82% | 23.5만 |
|---|
| 2026.06.30 | ₩3,625 | ₩3,705 | ₩3,480 | ₩3,580 | -1.24% | 20만 |
|---|
| 2026.06.29 | ₩3,205 | ₩3,705 | ₩3,205 | ₩3,660 | +14.20% | 62.2만 |
|---|
| 2026.06.26 | ₩3,435 | ₩3,495 | ₩3,050 | ₩3,190 | -7.13% | 77.9만 |
|---|
| 2026.06.25 | ₩3,590 | ₩3,690 | ₩3,340 | ₩3,390 | -5.57% | 34.2만 |
|---|
| 2026.06.24 | ₩3,365 | ₩3,685 | ₩3,365 | ₩3,605 | +7.13% | 38.6만 |
|---|
| 2026.06.23 | ₩3,600 | ₩3,735 | ₩3,400 | ₩3,420 | -5.00% | 64.7만 |
|---|
| 2026.06.22 | ₩3,780 | ₩3,870 | ₩3,515 | ₩3,660 | -3.17% | 70.3만 |
|---|
| 2026.06.19 | ₩4,125 | ₩4,130 | ₩3,685 | ₩3,865 | -6.30% | 73.2만 |
|---|
| 2026.06.18 | ₩4,480 | ₩4,505 | ₩4,145 | ₩4,150 | -7.37% | 67.2만 |
|---|
| 2026.06.17 | ₩4,195 | ₩4,615 | ₩4,095 | ₩4,400 | +4.89% | 102.2만 |
|---|
| 2026.06.16 | ₩4,235 | ₩4,395 | ₩4,130 | ₩4,195 | -0.94% | 67.1만 |
|---|
| 2026.06.15 | ₩4,340 | ₩4,450 | ₩4,175 | ₩4,230 | -2.53% | 50.9만 |
|---|
| 2026.06.12 | ₩4,290 | ₩4,375 | ₩4,210 | ₩4,220 | -1.63% | 55.5만 |
|---|
| 2026.06.11 | ₩3,995 | ₩4,180 | ₩3,915 | ₩4,175 | +4.51% | 30.7만 |
|---|
| 2026.06.10 | ₩4,130 | ₩4,250 | ₩3,980 | ₩4,145 | +0.36% | 1 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,225 | ₩3,935 | ₩4,165 | +4.13% | 66.1만 |
|---|
| 2026.06.08 | ₩4,095 | ₩4,240 | ₩3,890 | ₩3,950 | -3.54% | 150.1만 |
|---|
| 2026.06.05 | ₩4,520 | ₩4,630 | ₩4,365 | ₩4,490 | -0.66% | 60.5만 |
|---|
| 2026.06.04 | ₩4,780 | ₩4,870 | ₩4,400 | ₩4,425 | -7.43% | 188.3만 |
|---|
| 2026.06.02 | ₩5,380 | ₩5,500 | ₩5,210 | ₩5,250 | -2.42% | 42.7만 |
|---|
| 2026.06.01 | ₩6,090 | ₩6,090 | ₩5,500 | ₩5,690 | -6.57% | 31.5만 |
|---|
| 2026.05.29 | ₩6,410 | ₩6,510 | ₩6,030 | ₩6,150 | -4.06% | 32.5만 |
|---|
| 2026.05.28 | ₩6,750 | ₩6,940 | ₩6,400 | ₩6,620 | -1.93% | 69.1만 |
|---|
| 2026.05.27 | ₩6,030 | ₩6,690 | ₩5,850 | ₩6,310 | +4.64% | 69만 |
|---|
| 2026.05.26 | ₩6,730 | ₩6,790 | ₩6,060 | ₩6,200 | -7.88% | 91.9만 |
|---|
| 2026.05.22 | ₩5,420 | ₩5,990 | ₩5,420 | ₩5,800 | +7.01% | 39.9만 |
|---|
| 2026.05.21 | ₩5,340 | ₩5,620 | ₩5,250 | ₩5,310 | -0.56% | 26.9만 |
|---|
| 2026.05.20 | ₩5,290 | ₩5,370 | ₩5,090 | ₩5,290 | 0.00% | 33.7만 |
|---|
| 2026.05.19 | ₩5,760 | ₩5,760 | ₩4,895 | ₩5,430 | -5.73% | 77.7만 |
|---|
| 2026.05.18 | ₩5,860 | ₩6,340 | ₩5,560 | ₩5,770 | -1.54% | 21.3만 |
|---|
| 2026.05.15 | ₩6,170 | ₩6,280 | ₩5,870 | ₩6,000 | -2.76% | 47.1만 |
|---|
| 2026.05.14 | ₩5,870 | ₩6,000 | ₩5,700 | ₩5,760 | -1.87% | 21.4만 |
|---|
| 2026.05.13 | ₩6,340 | ₩6,360 | ₩5,880 | ₩6,000 | -5.36% | 43.5만 |
|---|
| 2026.05.12 | ₩5,820 | ₩6,040 | ₩5,520 | ₩5,720 | -1.72% | 33.2만 |
|---|
| 2026.05.11 | ₩6,240 | ₩6,240 | ₩5,720 | ₩5,940 | -4.81% | 89.7만 |
|---|
| 2026.05.08 | ₩6,710 | ₩6,780 | ₩6,400 | ₩6,480 | -3.43% | 23.2만 |
|---|
| 2026.05.07 | ₩6,770 | ₩6,880 | ₩6,660 | ₩6,780 | +0.15% | 18.1만 |
|---|
| 2026.05.06 | ₩6,820 | ₩6,880 | ₩6,620 | ₩6,660 | -2.35% | 24.1만 |
|---|
| 2026.05.04 | ₩7,010 | ₩7,050 | ₩6,860 | ₩6,920 | -1.28% | 17.6만 |
|---|
| 2026.04.30 | ₩7,210 | ₩7,210 | ₩6,960 | ₩6,990 | -3.05% | 20만 |
|---|
| 2026.04.29 | ₩7,120 | ₩7,230 | ₩7,080 | ₩7,100 | -0.28% | 12.9만 |
|---|
| 2026.04.28 | ₩7,210 | ₩7,210 | ₩7,070 | ₩7,110 | -1.39% | 14.6만 |
|---|
| 2026.04.27 | ₩7,220 | ₩7,350 | ₩7,140 | ₩7,250 | +0.42% | 24만 |
|---|
| 2026.04.24 | ₩7,210 | ₩7,280 | ₩7,000 | ₩7,220 | +0.14% | 23.1만 |
|---|
| 2026.04.23 | ₩7,420 | ₩7,430 | ₩7,100 | ₩7,200 | -2.96% | 23.2만 |
|---|
| 2026.04.22 | ₩7,390 | ₩7,530 | ₩7,280 | ₩7,350 | -0.54% | 16만 |
|---|
| 2026.04.21 | ₩7,490 | ₩7,540 | ₩7,220 | ₩7,310 | -2.40% | 22.6만 |
|---|
| 2026.04.20 | ₩7,600 | ₩7,600 | ₩7,410 | ₩7,490 | -1.45% | 15만 |
|---|
| 2026.04.17 | ₩7,740 | ₩7,760 | ₩7,470 | ₩7,680 | -0.78% | 24.6만 |
|---|
| 2026.04.16 | ₩7,860 | ₩7,860 | ₩7,540 | ₩7,630 | -2.93% | 31.8만 |
|---|
| 2026.04.15 | ₩7,600 | ₩7,600 | ₩7,320 | ₩7,380 | -2.89% | 25.3만 |
|---|
| 2026.04.14 | ₩7,240 | ₩7,470 | ₩7,240 | ₩7,390 | +2.07% | 27.8만 |
|---|
| 2026.04.13 | ₩7,050 | ₩7,220 | ₩6,980 | ₩7,110 | +0.85% | 13.8만 |
|---|
| 2026.04.10 | ₩7,200 | ₩7,220 | ₩7,100 | ₩7,160 | -0.56% | 18.2만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,400 | ₩7,030 | ₩7,130 | -2.73% | 23만 |
|---|
| 2026.04.08 | ₩7,480 | ₩7,540 | ₩7,210 | ₩7,340 | -1.87% | 29.1만 |
|---|
| 2026.04.07 | ₩7,550 | ₩7,700 | ₩7,120 | ₩7,270 | -3.71% | 35.7만 |
|---|
| 2026.04.06 | ₩7,900 | ₩7,930 | ₩7,230 | ₩7,550 | -4.43% | 31.6만 |
|---|
| 2026.04.03 | ₩7,850 | ₩7,890 | ₩7,440 | ₩7,850 | 0.00% | 47.6만 |
|---|
| 2026.04.02 | ₩8,404 | ₩8,442 | ₩7,605 | ₩7,605 | -9.50% | 87.2만 |
|---|
| 2026.04.01 | ₩8,471 | ₩8,596 | ₩8,327 | ₩8,471 | 0.00% | 54.5만 |
|---|
| 2026.03.31 | ₩8,855 | ₩8,971 | ₩8,202 | ₩8,240 | -6.95% | 86.2만 |
|---|
| 2026.03.30 | ₩8,942 | ₩9,019 | ₩8,452 | ₩8,557 | -4.30% | 87.8만 |
|---|
| 2026.03.27 | ₩9,817 | ₩9,817 | ₩8,692 | ₩9,384 | -4.41% | 437.3만 |
|---|
| 2026.03.26 | ₩8,173 | ₩8,702 | ₩8,038 | ₩8,125 | -0.59% | 72.9만 |
|---|
| 2026.03.25 | ₩8,038 | ₩8,230 | ₩7,942 | ₩8,029 | -0.12% | 20.4만 |
|---|
| 2026.03.24 | ₩8,410 | ₩8,490 | ₩8,120 | ₩8,380 | -0.36% | 23.3만 |
|---|
| 2026.03.23 | ₩8,350 | ₩8,440 | ₩8,030 | ₩8,090 | -3.11% | 28.8만 |
|---|
| 2026.03.20 | ₩8,700 | ₩8,790 | ₩8,510 | ₩8,710 | +0.11% | 28.8만 |
|---|
| 2026.03.19 | ₩8,730 | ₩8,790 | ₩8,450 | ₩8,500 | -2.63% | 46만 |
|---|
| 2026.03.18 | ₩8,690 | ₩9,250 | ₩8,300 | ₩9,010 | +3.68% | 83.9만 |
|---|
| 2026.03.17 | ₩8,410 | ₩8,850 | ₩8,240 | ₩8,590 | +2.14% | 65.8만 |
|---|
| 2026.03.16 | ₩9,160 | ₩9,160 | ₩8,310 | ₩8,360 | -8.73% | 75.1만 |
|---|
| 2026.03.13 | ₩8,280 | ₩9,200 | ₩8,230 | ₩8,900 | +7.49% | 123.7만 |
|---|
| 2026.03.12 | ₩9,060 | ₩9,070 | ₩8,160 | ₩8,640 | -4.64% | 134.8만 |
|---|
| 2026.03.11 | ₩7,880 | ₩8,270 | ₩7,820 | ₩7,970 | +1.14% | 40.2만 |
|---|
| 2026.03.10 | ₩7,670 | ₩7,790 | ₩7,410 | ₩7,770 | +1.30% | 26.9만 |
|---|
| 2026.03.09 | ₩7,300 | ₩7,340 | ₩7,070 | ₩7,310 | +0.14% | 19.7만 |
|---|
| 2026.03.06 | ₩7,460 | ₩7,760 | ₩7,210 | ₩7,680 | +2.95% | 30.5만 |
|---|
| 2026.03.05 | ₩7,130 | ₩7,700 | ₩7,130 | ₩7,600 | +6.59% | 39.3만 |
|---|
| 2026.03.04 | ₩7,310 | ₩7,540 | ₩6,610 | ₩6,870 | -6.02% | 78.4만 |
|---|
| 2026.03.03 | ₩8,010 | ₩8,350 | ₩7,810 | ₩7,840 | -2.12% | 53.3만 |
|---|
| 2026.02.27 | ₩8,300 | ₩8,500 | ₩8,100 | ₩8,370 | +0.84% | 34.8만 |
|---|
| 2026.02.26 | ₩8,510 | ₩8,510 | ₩8,150 | ₩8,200 | -3.64% | 46.8만 |
|---|
| 2026.02.25 | ₩8,560 | ₩8,790 | ₩8,380 | ₩8,470 | -1.05% | 37.6만 |
|---|
| 2026.02.24 | ₩8,600 | ₩9,030 | ₩8,500 | ₩8,520 | -0.93% | 45.5만 |
|---|
| 2026.02.23 | ₩8,470 | ₩8,610 | ₩8,300 | ₩8,450 | -0.24% | 36.4만 |
|---|
| 2026.02.20 | ₩8,760 | ₩8,850 | ₩8,480 | ₩8,550 | -2.40% | 46.4만 |
|---|
| 2026.02.19 | ₩8,790 | ₩8,950 | ₩8,690 | ₩8,870 | +0.91% | 43.1만 |
|---|
| 2026.02.13 | ₩8,900 | ₩8,910 | ₩8,630 | ₩8,770 | -1.46% | 44만 |
|---|
| 2026.02.12 | ₩9,110 | ₩9,190 | ₩8,850 | ₩9,020 | -0.99% | 60.8만 |
|---|
| 2026.02.11 | ₩8,780 | ₩9,050 | ₩8,680 | ₩8,900 | +1.37% | 76.1만 |
|---|
| 2026.02.10 | ₩8,500 | ₩8,900 | ₩8,380 | ₩8,860 | +4.24% | 139.7만 |
|---|
| 2026.02.09 | ₩8,270 | ₩9,080 | ₩8,180 | ₩8,800 | +6.41% | 237만 |
|---|
| 2026.02.06 | ₩9,560 | ₩9,700 | ₩9,230 | ₩9,700 | +1.46% | 68.6만 |
|---|
| 2026.02.05 | ₩10,600 | ₩10,770 | ₩9,880 | ₩10,040 | -5.28% | 68.5만 |
|---|
| 2026.02.04 | ₩10,410 | ₩10,670 | ₩10,070 | ₩10,230 | -1.73% | 56.5만 |
|---|
| 2026.02.03 | ₩10,460 | ₩10,620 | ₩10,280 | ₩10,540 | +0.76% | 38.9만 |
|---|
| 2026.02.02 | ₩10,540 | ₩10,940 | ₩10,120 | ₩10,230 | -2.94% | 67.2만 |
|---|
| 2026.01.30 | ₩11,250 | ₩11,250 | ₩10,790 | ₩10,870 | -3.38% | 64.7만 |
|---|
| 2026.01.29 | ₩11,180 | ₩11,360 | ₩10,790 | ₩11,170 | -0.09% | 72만 |
|---|
| 2026.01.28 | ₩11,690 | ₩11,750 | ₩11,180 | ₩11,310 | -3.25% | 96.4만 |
|---|
| 2026.01.27 | ₩11,080 | ₩11,370 | ₩10,860 | ₩11,280 | +1.81% | 75.9만 |
|---|
| 2026.01.26 | ₩11,030 | ₩11,400 | ₩10,850 | ₩11,240 | +1.90% | 102.5만 |
|---|
| 2026.01.23 | ₩10,370 | ₩11,300 | ₩10,300 | ₩10,890 | +5.01% | 181.5만 |
|---|
| 2026.01.22 | ₩10,860 | ₩10,870 | ₩10,290 | ₩10,500 | -3.31% | 79.9만 |
|---|
| 2026.01.21 | ₩10,770 | ₩10,880 | ₩10,290 | ₩10,790 | +0.19% | 125.3만 |
|---|
| 2026.01.20 | ₩11,450 | ₩11,600 | ₩11,050 | ₩11,070 | -3.32% | 98만 |
|---|
| 2026.01.19 | ₩11,430 | ₩11,650 | ₩11,240 | ₩11,570 | +1.22% | 87.7만 |
|---|
| 2026.01.16 | ₩11,480 | ₩11,930 | ₩11,170 | ₩11,880 | +3.48% | 129.4만 |
|---|
| 2026.01.15 | ₩11,400 | ₩11,590 | ₩11,320 | ₩11,500 | +0.88% | 62만 |
|---|
| 2026.01.14 | ₩12,250 | ₩12,250 | ₩11,510 | ₩11,630 | -5.06% | 85.8만 |
|---|
| 2026.01.13 | ₩11,530 | ₩11,740 | ₩11,310 | ₩11,570 | +0.35% | 79.4만 |
|---|
| 2026.01.12 | ₩12,050 | ₩12,180 | ₩11,330 | ₩11,530 | -4.32% | 85만 |
|---|
| 2026.01.09 | ₩12,160 | ₩12,160 | ₩11,700 | ₩12,000 | -1.32% | 61만 |
|---|
| 2026.01.08 | ₩12,450 | ₩12,810 | ₩12,080 | ₩12,220 | -1.85% | 101.5만 |
|---|
| 2026.01.07 | ₩12,270 | ₩12,480 | ₩11,670 | ₩12,210 | -0.49% | 89.1만 |
|---|
| 2026.01.06 | ₩13,250 | ₩13,260 | ₩11,960 | ₩12,050 | -9.06% | 149.9만 |
|---|
| 2026.01.05 | ₩11,750 | ₩14,240 | ₩11,620 | ₩13,200 | +12.34% | 450.3만 |
|---|
| 2026.01.02 | ₩13,020 | ₩13,350 | ₩12,000 | ₩12,040 | -7.53% | 189만 |
|---|
| 2025.12.30 | ₩14,550 | ₩14,690 | ₩12,950 | ₩13,020 | -10.52% | 268.8만 |
|---|
| 2025.12.29 | ₩14,680 | ₩14,860 | ₩13,920 | ₩14,610 | -0.48% | 151.5만 |
|---|
| 2025.12.26 | ₩13,070 | ₩14,360 | ₩12,670 | ₩14,300 | +9.41% | 233.7만 |
|---|
| 2025.12.24 | ₩13,330 | ₩13,970 | ₩12,950 | ₩13,110 | -1.65% | 122.2만 |
|---|
| 2025.12.23 | ₩13,580 | ₩13,610 | ₩13,080 | ₩13,310 | -1.99% | 104.2만 |
|---|
| 2025.12.22 | ₩13,850 | ₩14,100 | ₩13,250 | ₩13,580 | -1.95% | 128.1만 |
|---|
| 2025.12.19 | ₩13,400 | ₩13,960 | ₩12,530 | ₩13,500 | +0.75% | 225.3만 |
|---|
| 2025.12.18 | ₩13,290 | ₩14,120 | ₩12,610 | ₩13,050 | -1.81% | 224만 |
|---|
| 2025.12.17 | ₩14,960 | ₩15,170 | ₩13,530 | ₩13,540 | -9.49% | 188.3만 |
|---|
| 2025.12.16 | ₩15,380 | ₩15,810 | ₩14,700 | ₩14,900 | -3.12% | 194.4만 |
|---|
| 2025.12.15 | ₩14,500 | ₩15,700 | ₩14,050 | ₩15,380 | +6.07% | 395.6만 |
|---|
| 2025.12.12 | ₩14,150 | ₩16,110 | ₩14,050 | ₩15,290 | +8.06% | 1659.1만 |
|---|
| 2025.12.11 | ₩11,750 | ₩14,850 | ₩11,750 | ₩14,150 | +20.43% | 2523.5만 |
|---|
| 2025.12.10 | ₩11,310 | ₩11,730 | ₩10,870 | ₩11,580 | +2.39% | 473.3만 |
|---|
| 2025.12.09 | ₩11,750 | ₩11,940 | ₩10,810 | ₩11,130 | -5.28% | 513.7만 |
|---|
| 2025.12.08 | ₩11,060 | ₩12,100 | ₩11,060 | ₩11,830 | +6.96% | 1116.1만 |
|---|
| 2025.12.05 | ₩10,210 | ₩11,950 | ₩10,200 | ₩11,020 | +7.93% | 1282.4만 |
|---|
| 2025.12.04 | ₩10,260 | ₩10,580 | ₩10,080 | ₩10,390 | +1.27% | 454.8만 |
|---|
| 2025.12.03 | ₩10,900 | ₩10,940 | ₩10,130 | ₩10,250 | -5.96% | 453.7만 |
|---|
| 2025.12.02 | ₩10,060 | ₩11,700 | ₩9,900 | ₩10,950 | +8.85% | 2191.1만 |
|---|
| 2025.12.01 | ₩10,780 | ₩10,780 | ₩9,970 | ₩10,070 | -6.59% | 617만 |
|---|
| 2025.11.28 | ₩10,840 | ₩11,050 | ₩10,380 | ₩10,830 | -0.09% | 1048.6만 |
|---|
| 2025.11.27 | ₩8,770 | ₩11,280 | ₩8,630 | ₩10,840 | +23.60% | 3923.4만 |
|---|
| 2025.11.26 | ₩7,680 | ₩9,090 | ₩7,560 | ₩8,770 | +14.19% | 3801.2만 |
|---|
| 2025.11.25 | ₩7,300 | ₩7,920 | ₩7,300 | ₩7,500 | +2.74% | 785.6만 |
|---|
| 2025.11.24 | ₩7,250 | ₩7,950 | ₩7,050 | ₩7,250 | 0.00% | 792.7만 |
|---|
| 2025.11.21 | ₩7,040 | ₩7,450 | ₩7,010 | ₩7,130 | +1.28% | 495.6만 |
|---|
| 2025.11.20 | ₩6,940 | ₩7,380 | ₩6,820 | ₩7,240 | +4.32% | 696.1만 |
|---|
| 2025.11.19 | ₩7,130 | ₩7,410 | ₩6,810 | ₩6,940 | -2.66% | 541.3만 |
|---|
| 2025.11.18 | ₩6,940 | ₩7,460 | ₩6,810 | ₩7,180 | +3.46% | 1586.7만 |
|---|
| 2025.11.17 | ₩6,540 | ₩7,220 | ₩6,450 | ₩6,980 | +6.73% | 2394.6만 |
|---|
| 2025.11.14 | ₩6,280 | ₩6,740 | ₩6,200 | ₩6,400 | +1.91% | 1399.4만 |
|---|
| 2025.11.13 | ₩5,720 | ₩6,950 | ₩5,670 | ₩6,190 | +8.22% | 3459.6만 |
|---|
| 2025.11.12 | ₩5,370 | ₩5,750 | ₩5,350 | ₩5,720 | +6.52% | 125.1만 |
|---|
| 2025.11.11 | ₩5,530 | ₩5,630 | ₩5,250 | ₩5,280 | -4.52% | 106.9만 |
|---|
| 2025.11.10 | ₩5,660 | ₩5,660 | ₩5,530 | ₩5,550 | -1.94% | 52.5만 |
|---|
| 2025.11.07 | ₩5,670 | ₩5,760 | ₩5,450 | ₩5,570 | -1.76% | 82.6만 |
|---|
| 2025.11.06 | ₩5,850 | ₩5,980 | ₩5,740 | ₩5,750 | -1.71% | 112.6만 |
|---|
| 2025.11.05 | ₩6,090 | ₩6,250 | ₩5,650 | ₩5,830 | -4.27% | 193.1만 |
|---|
| 2025.11.04 | ₩6,030 | ₩6,110 | ₩5,860 | ₩5,970 | -1.00% | 148.7만 |
|---|
| 2025.11.03 | ₩5,840 | ₩6,070 | ₩5,750 | ₩6,030 | +3.25% | 158.1만 |
|---|
| 2025.10.31 | ₩5,820 | ₩5,960 | ₩5,780 | ₩5,840 | +0.34% | 85.9만 |
|---|
| 2025.10.30 | ₩5,900 | ₩6,000 | ₩5,750 | ₩5,810 | -1.53% | 92.8만 |
|---|
| 2025.10.29 | ₩6,000 | ₩6,020 | ₩5,850 | ₩5,870 | -2.17% | 85.1만 |
|---|
| 2025.10.28 | ₩6,190 | ₩6,190 | ₩5,840 | ₩6,000 | -3.07% | 132.1만 |
|---|
| 2025.10.27 | ₩5,850 | ₩6,150 | ₩5,770 | ₩6,130 | +4.79% | 155만 |
|---|
| 2025.10.24 | ₩5,970 | ₩5,970 | ₩5,760 | ₩5,850 | -2.01% | 94.1만 |
|---|
| 2025.10.23 | ₩5,900 | ₩6,010 | ₩5,760 | ₩5,930 | +0.51% | 110.2만 |
|---|
| 2025.10.22 | ₩5,980 | ₩6,110 | ₩5,830 | ₩5,930 | -0.84% | 141.8만 |
|---|
| 2025.10.21 | ₩6,300 | ₩6,330 | ₩5,980 | ₩6,010 | -4.60% | 251.3만 |
|---|
| 2025.10.20 | ₩6,300 | ₩6,700 | ₩6,160 | ₩6,220 | -1.27% | 555.8만 |
|---|
| 2025.10.17 | ₩6,390 | ₩6,540 | ₩6,140 | ₩6,160 | -3.60% | 279.8만 |
|---|
| 2025.10.16 | ₩6,600 | ₩6,610 | ₩6,270 | ₩6,370 | -3.48% | 245.3만 |
|---|
| 2025.10.15 | ₩6,300 | ₩6,820 | ₩6,260 | ₩6,630 | +5.24% | 1188.9만 |
|---|
| 2025.10.14 | ₩6,160 | ₩6,410 | ₩5,970 | ₩6,370 | +3.41% | 370.7만 |
|---|
| 2025.10.13 | ₩6,200 | ₩6,500 | ₩6,100 | ₩6,150 | -0.81% | 483.3만 |
|---|