시장 데이터를 불러오는 중
전체 종목
네오이뮨텍 과거 주가
네오이뮨텍 · 950220.KQ · KOSDAQ
주요 제품·사업: 면역항암제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
네오이뮨텍 · 950220.KQ · KOSDAQ
주요 제품·사업: 면역항암제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,915 | ₩1,929 | ₩1,850 | ₩1,892 | -1.20% | 23.4만 |
| 2026.10.07 | ₩1,975 | ₩2,040 | ₩1,935 | ₩1,939 | -1.82% | 29.8만 |
| 2026.10.06 | ₩1,991 | ₩2,030 | ₩1,952 | ₩1,952 | -1.96% | 20.3만 |
| 2026.10.02 | ₩1,982 | ₩2,020 | ₩1,950 | ₩1,985 | +0.15% | 16.7만 |
| 2026.10.01 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
| 2026.09.30 | ₩1,908 | ₩2,035 | ₩1,890 | ₩1,960 | +2.73% | 21.7만 |
| 2026.09.29 | ₩1,980 | ₩1,992 | ₩1,878 | ₩1,895 | -4.29% | 19.8만 |
| 2026.09.28 | ₩1,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,885 |
| ₩1,952 |
| +3.01% |
| 35.3만 |
| 2026.09.23 | ₩1,862 | ₩1,930 | ₩1,860 | ₩1,886 | +1.29% | 21.1만 |
|---|
| 2026.09.22 | ₩1,955 | ₩1,956 | ₩1,801 | ₩1,845 | -5.63% | 28만 |
|---|
| 2026.09.21 | ₩1,966 | ₩1,999 | ₩1,915 | ₩1,955 | -0.56% | 21.9만 |
|---|
| 2026.09.18 | ₩1,966 | ₩2,050 | ₩1,966 | ₩1,978 | +0.61% | 18.7만 |
|---|
| 2026.09.17 | ₩1,900 | ₩2,025 | ₩1,894 | ₩1,984 | +4.42% | 28만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,060 | ₩1,917 | ₩1,927 | -3.65% | 49.2만 |
|---|
| 2026.09.15 | ₩1,970 | ₩2,330 | ₩1,970 | ₩2,060 | +4.57% | 196.5만 |
|---|
| 2026.09.14 | ₩2,085 | ₩2,090 | ₩1,936 | ₩1,994 | -4.36% | 56.9만 |
|---|
| 2026.09.11 | ₩2,095 | ₩2,170 | ₩2,065 | ₩2,115 | +0.95% | 35.9만 |
|---|
| 2026.09.10 | ₩2,160 | ₩2,200 | ₩2,055 | ₩2,125 | -1.62% | 62.3만 |
|---|
| 2026.09.09 | ₩2,435 | ₩2,450 | ₩2,195 | ₩2,200 | -9.65% | 98.9만 |
|---|
| 2026.09.08 | ₩2,530 | ₩2,530 | ₩2,320 | ₩2,435 | -3.75% | 63.1만 |
|---|
| 2026.09.07 | ₩2,550 | ₩2,690 | ₩2,510 | ₩2,510 | -1.57% | 43만 |
|---|
| 2026.09.04 | ₩2,405 | ₩2,575 | ₩2,310 | ₩2,575 | +7.07% | 44.9만 |
|---|
| 2026.09.03 | ₩2,370 | ₩2,405 | ₩2,240 | ₩2,390 | +0.84% | 52.6만 |
|---|
| 2026.09.02 | ₩2,540 | ₩2,550 | ₩2,330 | ₩2,335 | -8.07% | 78.9만 |
|---|
| 2026.09.01 | ₩2,505 | ₩2,650 | ₩2,470 | ₩2,590 | +3.39% | 84.1만 |
|---|
| 2026.08.31 | ₩2,470 | ₩2,630 | ₩2,445 | ₩2,505 | +1.42% | 101.9만 |
|---|
| 2026.08.28 | ₩2,565 | ₩2,750 | ₩2,445 | ₩2,510 | -2.14% | 167.2만 |
|---|
| 2026.08.27 | ₩2,800 | ₩2,830 | ₩2,505 | ₩2,570 | -8.21% | 177.9만 |
|---|
| 2026.08.26 | ₩2,860 | ₩3,025 | ₩2,725 | ₩2,800 | -2.10% | 269.3만 |
|---|
| 2026.08.25 | ₩2,885 | ₩3,255 | ₩2,695 | ₩2,835 | -1.73% | 734.9만 |
|---|
| 2026.08.24 | ₩3,550 | ₩3,705 | ₩2,800 | ₩3,050 | -14.08% | 2412.6만 |
|---|
| 2026.08.21 | ₩2,850 | ₩2,850 | ₩2,650 | ₩2,850 | 0.00% | 152.6만 |
|---|
| 2026.08.20 | ₩2,195 | ₩2,195 | ₩2,195 | ₩2,195 | 0.00% | 39.7만 |
|---|
| 2026.08.19 | ₩1,676 | ₩1,880 | ₩1,620 | ₩1,690 | +0.84% | 55.8만 |
|---|
| 2026.08.18 | ₩1,618 | ₩1,702 | ₩1,560 | ₩1,676 | +3.58% | 16.1만 |
|---|
| 2026.08.14 | ₩1,551 | ₩1,706 | ₩1,550 | ₩1,621 | +4.51% | 19.6만 |
|---|
| 2026.08.13 | ₩1,578 | ₩1,596 | ₩1,513 | ₩1,551 | -1.71% | 12.5만 |
|---|
| 2026.08.12 | ₩1,551 | ₩1,617 | ₩1,490 | ₩1,577 | +1.68% | 17.1만 |
|---|
| 2026.08.11 | ₩1,520 | ₩1,580 | ₩1,488 | ₩1,546 | +1.71% | 14.1만 |
|---|
| 2026.08.10 | ₩1,529 | ₩1,588 | ₩1,463 | ₩1,524 | -0.33% | 18.8만 |
|---|
| 2026.08.07 | ₩1,370 | ₩1,770 | ₩1,370 | ₩1,529 | +11.61% | 231.4만 |
|---|
| 2026.08.06 | ₩1,380 | ₩1,415 | ₩1,358 | ₩1,365 | -1.09% | 8.9만 |
|---|
| 2026.08.05 | ₩1,379 | ₩1,390 | ₩1,350 | ₩1,373 | -0.44% | 17.9만 |
|---|
| 2026.08.04 | ₩1,309 | ₩1,398 | ₩1,309 | ₩1,379 | +5.35% | 12.3만 |
|---|
| 2026.08.03 | ₩1,312 | ₩1,369 | ₩1,249 | ₩1,328 | +1.22% | 12.5만 |
|---|
| 2026.07.31 | ₩1,205 | ₩1,310 | ₩1,205 | ₩1,305 | +8.30% | 15.3만 |
|---|
| 2026.07.30 | ₩1,150 | ₩1,264 | ₩1,115 | ₩1,193 | +3.74% | 6.1만 |
|---|
| 2026.07.29 | ₩1,318 | ₩1,346 | ₩1,153 | ₩1,217 | -7.66% | 18만 |
|---|
| 2026.07.28 | ₩1,326 | ₩1,387 | ₩1,294 | ₩1,318 | -0.60% | 6.9만 |
|---|
| 2026.07.27 | ₩1,301 | ₩1,366 | ₩1,301 | ₩1,360 | +4.53% | 7.6만 |
|---|
| 2026.07.24 | ₩1,305 | ₩1,321 | ₩1,264 | ₩1,301 | -0.31% | 10.6만 |
|---|
| 2026.07.23 | ₩1,269 | ₩1,325 | ₩1,269 | ₩1,293 | +1.89% | 8.6만 |
|---|
| 2026.07.22 | ₩1,317 | ₩1,356 | ₩1,240 | ₩1,280 | -2.81% | 13.3만 |
|---|
| 2026.07.21 | ₩1,235 | ₩1,320 | ₩1,235 | ₩1,317 | +6.64% | 5.2만 |
|---|
| 2026.07.20 | ₩1,353 | ₩1,355 | ₩1,264 | ₩1,300 | -3.92% | 6.7만 |
|---|
| 2026.07.16 | ₩1,449 | ₩1,449 | ₩1,342 | ₩1,364 | -5.87% | 8.7만 |
|---|
| 2026.07.15 | ₩1,320 | ₩1,435 | ₩1,284 | ₩1,417 | +7.35% | 13.8만 |
|---|
| 2026.07.14 | ₩1,209 | ₩1,334 | ₩1,203 | ₩1,317 | +8.93% | 10.1만 |
|---|
| 2026.07.13 | ₩1,349 | ₩1,409 | ₩1,251 | ₩1,283 | -4.89% | 22.7만 |
|---|
| 2026.07.10 | ₩1,288 | ₩1,377 | ₩1,280 | ₩1,342 | +4.19% | 12.1만 |
|---|
| 2026.07.09 | ₩1,260 | ₩1,315 | ₩1,230 | ₩1,288 | +2.22% | 12.5만 |
|---|
| 2026.07.08 | ₩1,309 | ₩1,319 | ₩1,260 | ₩1,260 | -3.74% | 15.6만 |
|---|
| 2026.07.07 | ₩1,361 | ₩1,395 | ₩1,296 | ₩1,320 | -3.01% | 9.7만 |
|---|
| 2026.07.06 | ₩1,327 | ₩1,375 | ₩1,292 | ₩1,361 | +2.56% | 9.2만 |
|---|
| 2026.07.03 | ₩1,249 | ₩1,351 | ₩1,249 | ₩1,327 | +6.24% | 16.4만 |
|---|
| 2026.07.02 | ₩1,361 | ₩1,366 | ₩1,260 | ₩1,279 | -6.02% | 17.9만 |
|---|
| 2026.07.01 | ₩1,316 | ₩1,316 | ₩1,316 | ₩1,316 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,322 | ₩1,351 | ₩1,270 | ₩1,316 | -0.45% | 18.3만 |
|---|
| 2026.06.29 | ₩1,249 | ₩1,323 | ₩1,249 | ₩1,323 | +5.92% | 10.2만 |
|---|
| 2026.06.26 | ₩1,250 | ₩1,327 | ₩1,250 | ₩1,260 | +0.80% | 20.1만 |
|---|
| 2026.06.25 | ₩1,320 | ₩1,415 | ₩1,302 | ₩1,320 | 0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩1,342 | ₩1,430 | ₩1,310 | ₩1,390 | +3.58% | 14.6만 |
|---|
| 2026.06.23 | ₩1,400 | ₩1,458 | ₩1,300 | ₩1,342 | -4.14% | 31.9만 |
|---|
| 2026.06.22 | ₩1,566 | ₩1,566 | ₩1,420 | ₩1,435 | -8.37% | 26.5만 |
|---|
| 2026.06.19 | ₩1,621 | ₩1,687 | ₩1,542 | ₩1,566 | -3.39% | 21.7만 |
|---|
| 2026.06.18 | ₩1,670 | ₩1,749 | ₩1,610 | ₩1,650 | -1.20% | 45.8만 |
|---|
| 2026.06.17 | ₩1,460 | ₩1,904 | ₩1,398 | ₩1,700 | +16.44% | 258.2만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,542 | ₩1,460 | ₩1,465 | -4.99% | 44.8만 |
|---|
| 2026.06.15 | ₩1,604 | ₩1,633 | ₩1,542 | ₩1,542 | -3.87% | 34.9만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,699 | ₩1,550 | ₩1,604 | +0.25% | 32.7만 |
|---|
| 2026.06.11 | ₩1,624 | ₩1,743 | ₩1,505 | ₩1,600 | -1.48% | 62.8만 |
|---|
| 2026.06.10 | ₩2,095 | ₩2,150 | ₩1,755 | ₩1,767 | -15.66% | 9.6천 |
|---|
| 2026.06.09 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,700 | ₩2,705 | ₩2,320 | ₩2,505 | -7.22% | 194.9만 |
|---|
| 2026.05.13 | ₩2,495 | ₩3,200 | ₩2,495 | ₩2,830 | +13.43% | 965.2만 |
|---|
| 2026.05.12 | ₩1,920 | ₩2,495 | ₩1,885 | ₩2,495 | +29.95% | 107.6만 |
|---|
| 2026.05.11 | ₩2,000 | ₩2,000 | ₩1,835 | ₩1,920 | -4.00% | 70.9만 |
|---|
| 2026.05.08 | ₩2,005 | ₩2,060 | ₩1,990 | ₩2,015 | +0.50% | 19.5만 |
|---|
| 2026.05.07 | ₩2,085 | ₩2,145 | ₩1,990 | ₩2,005 | -3.84% | 46.9만 |
|---|
| 2026.05.06 | ₩2,255 | ₩2,255 | ₩2,065 | ₩2,085 | -7.54% | 55.4만 |
|---|
| 2026.05.04 | ₩2,340 | ₩2,415 | ₩2,255 | ₩2,255 | -3.63% | 30.9만 |
|---|
| 2026.04.30 | ₩2,325 | ₩2,360 | ₩2,310 | ₩2,340 | +0.65% | 18.4만 |
|---|
| 2026.04.29 | ₩2,375 | ₩2,410 | ₩2,350 | ₩2,360 | -0.63% | 18.2만 |
|---|
| 2026.04.28 | ₩2,400 | ₩2,440 | ₩2,295 | ₩2,375 | -1.04% | 32.1만 |
|---|
| 2026.04.27 | ₩2,535 | ₩2,545 | ₩2,390 | ₩2,400 | -5.33% | 61.9만 |
|---|
| 2026.04.24 | ₩2,505 | ₩2,670 | ₩2,505 | ₩2,560 | +2.20% | 19.1만 |
|---|
| 2026.04.23 | ₩2,620 | ₩2,655 | ₩2,495 | ₩2,510 | -4.20% | 24.2만 |
|---|
| 2026.04.22 | ₩2,550 | ₩2,670 | ₩2,535 | ₩2,555 | +0.20% | 12만 |
|---|
| 2026.04.21 | ₩2,745 | ₩2,745 | ₩2,535 | ₩2,550 | -7.10% | 25.7만 |
|---|
| 2026.04.20 | ₩2,740 | ₩2,785 | ₩2,650 | ₩2,675 | -2.37% | 19.7만 |
|---|
| 2026.04.17 | ₩2,770 | ₩2,895 | ₩2,700 | ₩2,740 | -1.08% | 23.4만 |
|---|
| 2026.04.16 | ₩2,720 | ₩2,830 | ₩2,665 | ₩2,765 | +1.65% | 32만 |
|---|
| 2026.04.15 | ₩2,610 | ₩2,760 | ₩2,490 | ₩2,660 | +1.92% | 41.1만 |
|---|
| 2026.04.14 | ₩2,540 | ₩2,650 | ₩2,510 | ₩2,605 | +2.56% | 29.8만 |
|---|
| 2026.04.13 | ₩2,420 | ₩2,660 | ₩2,375 | ₩2,530 | +4.55% | 31.7만 |
|---|
| 2026.04.10 | ₩2,430 | ₩2,450 | ₩2,345 | ₩2,415 | -0.62% | 17.1만 |
|---|
| 2026.04.09 | ₩2,370 | ₩2,525 | ₩2,355 | ₩2,415 | +1.90% | 26.3만 |
|---|
| 2026.04.08 | ₩2,410 | ₩2,435 | ₩2,300 | ₩2,370 | -1.66% | 17.1만 |
|---|
| 2026.04.07 | ₩2,450 | ₩2,470 | ₩2,355 | ₩2,360 | -3.67% | 21.8만 |
|---|
| 2026.04.06 | ₩2,550 | ₩2,585 | ₩2,395 | ₩2,420 | -5.10% | 42.6만 |
|---|
| 2026.04.03 | ₩2,605 | ₩2,675 | ₩2,525 | ₩2,550 | -2.11% | 22.7만 |
|---|
| 2026.04.02 | ₩2,740 | ₩2,800 | ₩2,575 | ₩2,580 | -5.84% | 24만 |
|---|
| 2026.04.01 | ₩2,750 | ₩2,750 | ₩2,655 | ₩2,720 | -1.09% | 11만 |
|---|
| 2026.03.31 | ₩2,685 | ₩2,710 | ₩2,595 | ₩2,615 | -2.61% | 14만 |
|---|
| 2026.03.30 | ₩2,660 | ₩2,750 | ₩2,625 | ₩2,685 | +0.94% | 12.8만 |
|---|
| 2026.03.27 | ₩2,710 | ₩2,870 | ₩2,680 | ₩2,710 | 0.00% | 30.6만 |
|---|
| 2026.03.26 | ₩2,795 | ₩2,895 | ₩2,695 | ₩2,715 | -2.86% | 16.8만 |
|---|
| 2026.03.25 | ₩2,665 | ₩2,805 | ₩2,665 | ₩2,800 | +5.07% | 17.8만 |
|---|
| 2026.03.24 | ₩2,815 | ₩2,860 | ₩2,620 | ₩2,625 | -6.75% | 22.6만 |
|---|
| 2026.03.23 | ₩2,680 | ₩3,010 | ₩2,605 | ₩2,735 | +2.05% | 52만 |
|---|
| 2026.03.20 | ₩2,645 | ₩2,755 | ₩2,605 | ₩2,715 | +2.65% | 19만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,775 | ₩2,600 | ₩2,615 | -2.43% | 20.4만 |
|---|
| 2026.03.18 | ₩2,630 | ₩2,785 | ₩2,580 | ₩2,710 | +3.04% | 30.9만 |
|---|
| 2026.03.17 | ₩2,750 | ₩2,805 | ₩2,630 | ₩2,630 | -4.36% | 28.5만 |
|---|
| 2026.03.16 | ₩2,805 | ₩2,910 | ₩2,715 | ₩2,720 | -3.03% | 38.3만 |
|---|
| 2026.03.13 | ₩2,640 | ₩3,350 | ₩2,500 | ₩2,820 | +6.82% | 226.5만 |
|---|
| 2026.03.12 | ₩2,635 | ₩2,700 | ₩2,585 | ₩2,650 | +0.57% | 15.9만 |
|---|
| 2026.03.11 | ₩2,685 | ₩2,740 | ₩2,600 | ₩2,635 | -1.86% | 22.8만 |
|---|
| 2026.03.10 | ₩2,600 | ₩2,765 | ₩2,575 | ₩2,660 | +2.31% | 20만 |
|---|
| 2026.03.09 | ₩2,700 | ₩2,700 | ₩2,480 | ₩2,570 | -4.81% | 23.2만 |
|---|
| 2026.03.06 | ₩2,615 | ₩2,745 | ₩2,550 | ₩2,725 | +4.21% | 21.8만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,675 | ₩2,530 | ₩2,615 | +0.58% | 25.9만 |
|---|
| 2026.03.04 | ₩2,685 | ₩2,690 | ₩2,375 | ₩2,460 | -8.38% | 81.1만 |
|---|
| 2026.03.03 | ₩2,740 | ₩2,850 | ₩2,655 | ₩2,705 | -1.28% | 27.7만 |
|---|
| 2026.02.27 | ₩2,930 | ₩2,930 | ₩2,710 | ₩2,775 | -5.29% | 34.3만 |
|---|
| 2026.02.26 | ₩3,010 | ₩3,080 | ₩2,800 | ₩2,935 | -2.49% | 36.7만 |
|---|
| 2026.02.25 | ₩2,950 | ₩3,180 | ₩2,895 | ₩3,060 | +3.73% | 46.2만 |
|---|
| 2026.02.24 | ₩2,835 | ₩2,950 | ₩2,740 | ₩2,935 | +3.53% | 31.8만 |
|---|
| 2026.02.23 | ₩2,820 | ₩2,930 | ₩2,740 | ₩2,835 | +0.53% | 28.8만 |
|---|
| 2026.02.20 | ₩2,685 | ₩2,870 | ₩2,635 | ₩2,775 | +3.35% | 36만 |
|---|
| 2026.02.19 | ₩2,800 | ₩2,900 | ₩2,630 | ₩2,695 | -3.75% | 53만 |
|---|
| 2026.02.13 | ₩2,840 | ₩3,000 | ₩2,580 | ₩2,800 | -1.41% | 142.9만 |
|---|
| 2026.02.12 | ₩3,150 | ₩3,150 | ₩2,900 | ₩2,925 | -7.14% | 65.6만 |
|---|
| 2026.02.11 | ₩3,135 | ₩3,270 | ₩3,125 | ₩3,150 | +0.48% | 18.3만 |
|---|
| 2026.02.10 | ₩3,115 | ₩3,175 | ₩3,060 | ₩3,135 | +0.64% | 20만 |
|---|
| 2026.02.09 | ₩3,300 | ₩3,345 | ₩3,105 | ₩3,115 | -5.61% | 47.6만 |
|---|
| 2026.02.06 | ₩3,305 | ₩3,305 | ₩3,105 | ₩3,250 | -1.66% | 37만 |
|---|
| 2026.02.05 | ₩3,440 | ₩3,465 | ₩3,320 | ₩3,330 | -3.20% | 37만 |
|---|
| 2026.02.04 | ₩3,525 | ₩3,530 | ₩3,425 | ₩3,470 | -1.56% | 28.3만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,650 | ₩3,455 | ₩3,525 | +0.71% | 21.1만 |
|---|
| 2026.02.02 | ₩3,630 | ₩3,630 | ₩3,415 | ₩3,475 | -4.27% | 36.8만 |
|---|
| 2026.01.30 | ₩3,750 | ₩3,755 | ₩3,600 | ₩3,630 | -3.20% | 36.9만 |
|---|
| 2026.01.29 | ₩3,730 | ₩3,785 | ₩3,550 | ₩3,775 | +1.21% | 48.6만 |
|---|
| 2026.01.28 | ₩3,850 | ₩3,860 | ₩3,615 | ₩3,730 | -3.12% | 50.5만 |
|---|
| 2026.01.27 | ₩3,645 | ₩3,895 | ₩3,550 | ₩3,695 | +1.37% | 64.1만 |
|---|
| 2026.01.26 | ₩3,495 | ₩3,645 | ₩3,425 | ₩3,645 | +4.29% | 41.7만 |
|---|
| 2026.01.23 | ₩3,405 | ₩3,500 | ₩3,315 | ₩3,490 | +2.50% | 40.7만 |
|---|
| 2026.01.22 | ₩3,415 | ₩3,540 | ₩3,350 | ₩3,405 | -0.29% | 50.5만 |
|---|
| 2026.01.21 | ₩3,600 | ₩3,600 | ₩3,250 | ₩3,405 | -5.42% | 108.2만 |
|---|
| 2026.01.20 | ₩3,495 | ₩3,720 | ₩3,495 | ₩3,580 | +2.43% | 54.8만 |
|---|
| 2026.01.19 | ₩3,695 | ₩3,695 | ₩3,425 | ₩3,475 | -5.95% | 64.1만 |
|---|
| 2026.01.16 | ₩3,610 | ₩3,700 | ₩3,505 | ₩3,645 | +0.97% | 40만 |
|---|
| 2026.01.15 | ₩3,650 | ₩3,710 | ₩3,520 | ₩3,605 | -1.23% | 35.9만 |
|---|
| 2026.01.14 | ₩3,655 | ₩3,705 | ₩3,590 | ₩3,645 | -0.27% | 28.9만 |
|---|
| 2026.01.13 | ₩3,715 | ₩3,770 | ₩3,615 | ₩3,655 | -1.62% | 41만 |
|---|
| 2026.01.12 | ₩3,815 | ₩4,050 | ₩3,690 | ₩3,710 | -2.75% | 68.4만 |
|---|
| 2026.01.09 | ₩3,870 | ₩3,870 | ₩3,625 | ₩3,720 | -3.88% | 56.3만 |
|---|
| 2026.01.08 | ₩4,105 | ₩4,105 | ₩3,825 | ₩3,865 | -5.85% | 44.5만 |
|---|
| 2026.01.07 | ₩4,095 | ₩4,115 | ₩3,805 | ₩4,000 | -2.32% | 56.5만 |
|---|
| 2026.01.06 | ₩4,370 | ₩4,375 | ₩4,065 | ₩4,095 | -6.29% | 70.5만 |
|---|
| 2026.01.05 | ₩4,275 | ₩4,375 | ₩4,125 | ₩4,330 | +1.29% | 67.2만 |
|---|
| 2026.01.02 | ₩4,170 | ₩4,340 | ₩4,140 | ₩4,270 | +2.40% | 73.7만 |
|---|
| 2025.12.30 | ₩4,300 | ₩4,320 | ₩4,085 | ₩4,105 | -4.53% | 54.6만 |
|---|
| 2025.12.29 | ₩4,000 | ₩4,450 | ₩4,000 | ₩4,245 | +6.13% | 158.4만 |
|---|
| 2025.12.26 | ₩4,100 | ₩4,335 | ₩3,920 | ₩3,995 | -2.56% | 97.5만 |
|---|
| 2025.12.24 | ₩4,120 | ₩4,450 | ₩3,920 | ₩4,100 | -0.49% | 193.9만 |
|---|
| 2025.12.23 | ₩3,800 | ₩4,380 | ₩3,700 | ₩4,105 | +8.03% | 458.9만 |
|---|
| 2025.12.22 | ₩3,570 | ₩3,920 | ₩3,505 | ₩3,800 | +6.44% | 151.7만 |
|---|
| 2025.12.19 | ₩3,605 | ₩3,760 | ₩3,435 | ₩3,500 | -2.91% | 97.3만 |
|---|
| 2025.12.18 | ₩3,575 | ₩4,100 | ₩3,500 | ₩3,530 | -1.26% | 623.8만 |
|---|
| 2025.12.17 | ₩3,350 | ₩3,460 | ₩3,275 | ₩3,335 | -0.45% | 49.1만 |
|---|
| 2025.12.16 | ₩3,510 | ₩3,530 | ₩3,300 | ₩3,325 | -5.27% | 56.5만 |
|---|
| 2025.12.15 | ₩3,475 | ₩3,625 | ₩3,430 | ₩3,495 | +0.58% | 78.2만 |
|---|
| 2025.12.12 | ₩3,610 | ₩3,745 | ₩3,400 | ₩3,460 | -4.16% | 95.9만 |
|---|
| 2025.12.11 | ₩3,595 | ₩3,735 | ₩3,505 | ₩3,590 | -0.14% | 96.4만 |
|---|
| 2025.12.10 | ₩3,990 | ₩4,070 | ₩3,525 | ₩3,605 | -9.65% | 404.4만 |
|---|
| 2025.12.09 | ₩3,070 | ₩3,990 | ₩3,070 | ₩3,990 | +29.97% | 689만 |
|---|
| 2025.12.08 | ₩3,200 | ₩3,295 | ₩3,045 | ₩3,070 | -4.06% | 28.8만 |
|---|
| 2025.12.05 | ₩3,030 | ₩3,225 | ₩3,015 | ₩3,200 | +5.61% | 24만 |
|---|
| 2025.12.04 | ₩3,150 | ₩3,235 | ₩3,050 | ₩3,080 | -2.22% | 23.5만 |
|---|
| 2025.12.03 | ₩3,190 | ₩3,210 | ₩3,085 | ₩3,150 | -1.25% | 19.7만 |
|---|
| 2025.12.02 | ₩3,015 | ₩3,190 | ₩2,975 | ₩3,190 | +5.80% | 43.3만 |
|---|
| 2025.12.01 | ₩3,100 | ₩3,120 | ₩3,010 | ₩3,015 | -2.74% | 22.8만 |
|---|
| 2025.11.28 | ₩2,925 | ₩3,150 | ₩2,910 | ₩3,070 | +4.96% | 49.9만 |
|---|
| 2025.11.27 | ₩2,995 | ₩3,125 | ₩2,925 | ₩2,945 | -1.67% | 33.3만 |
|---|
| 2025.11.26 | ₩2,815 | ₩3,145 | ₩2,785 | ₩2,980 | +5.86% | 85.6만 |
|---|
| 2025.11.25 | ₩2,885 | ₩2,995 | ₩2,775 | ₩2,810 | -2.60% | 32.5만 |
|---|
| 2025.11.24 | ₩2,945 | ₩3,035 | ₩2,830 | ₩2,850 | -3.23% | 30.3만 |
|---|
| 2025.11.21 | ₩2,995 | ₩3,075 | ₩2,910 | ₩2,945 | -1.67% | 43.5만 |
|---|
| 2025.11.20 | ₩2,795 | ₩3,320 | ₩2,795 | ₩3,015 | +7.87% | 244.9만 |
|---|
| 2025.11.19 | ₩2,850 | ₩2,895 | ₩2,760 | ₩2,790 | -2.11% | 18.3만 |
|---|
| 2025.11.18 | ₩2,975 | ₩3,020 | ₩2,800 | ₩2,850 | -4.20% | 37.9만 |
|---|
| 2025.11.17 | ₩2,855 | ₩3,035 | ₩2,855 | ₩2,975 | +4.20% | 22.5만 |
|---|
| 2025.11.14 | ₩2,980 | ₩3,135 | ₩2,910 | ₩2,910 | -2.35% | 33만 |
|---|
| 2025.11.13 | ₩2,975 | ₩3,135 | ₩2,940 | ₩3,025 | +1.68% | 44.6만 |
|---|
| 2025.11.12 | ₩2,860 | ₩3,100 | ₩2,790 | ₩2,965 | +3.67% | 55만 |
|---|
| 2025.11.11 | ₩2,810 | ₩2,970 | ₩2,775 | ₩2,825 | +0.53% | 25.3만 |
|---|
| 2025.11.10 | ₩2,780 | ₩2,840 | ₩2,745 | ₩2,810 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩2,990 | ₩2,995 | ₩2,750 | ₩2,780 | -7.02% | 32.9만 |
|---|
| 2025.11.06 | ₩2,910 | ₩3,165 | ₩2,910 | ₩2,990 | +2.75% | 40.4만 |
|---|
| 2025.11.05 | ₩2,895 | ₩2,940 | ₩2,700 | ₩2,910 | +0.52% | 34.1만 |
|---|
| 2025.11.04 | ₩2,750 | ₩3,020 | ₩2,715 | ₩2,900 | +5.45% | 52.1만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,885 | ₩2,700 | ₩2,750 | -4.18% | 42.2만 |
|---|
| 2025.10.31 | ₩2,870 | ₩2,925 | ₩2,830 | ₩2,870 | 0.00% | 21.2만 |
|---|
| 2025.10.30 | ₩2,875 | ₩2,895 | ₩2,785 | ₩2,880 | +0.17% | 42.1만 |
|---|
| 2025.10.29 | ₩3,050 | ₩3,050 | ₩2,885 | ₩2,895 | -5.08% | 47.3만 |
|---|
| 2025.10.28 | ₩3,060 | ₩3,090 | ₩3,005 | ₩3,050 | -0.33% | 21.8만 |
|---|
| 2025.10.27 | ₩2,950 | ₩3,120 | ₩2,910 | ₩3,060 | +3.73% | 58.5만 |
|---|
| 2025.10.24 | ₩2,950 | ₩3,070 | ₩2,885 | ₩2,925 | -0.85% | 30.3만 |
|---|
| 2025.10.23 | ₩2,905 | ₩3,145 | ₩2,875 | ₩2,945 | +1.38% | 64만 |
|---|
| 2025.10.22 | ₩2,940 | ₩2,955 | ₩2,840 | ₩2,910 | -1.02% | 33.3만 |
|---|
| 2025.10.21 | ₩3,055 | ₩3,080 | ₩2,925 | ₩2,940 | -3.76% | 28.6만 |
|---|
| 2025.10.20 | ₩2,895 | ₩3,115 | ₩2,895 | ₩3,050 | +5.35% | 50.6만 |
|---|
| 2025.10.17 | ₩2,965 | ₩2,975 | ₩2,850 | ₩2,885 | -2.70% | 31.6만 |
|---|
| 2025.10.16 | ₩2,945 | ₩3,045 | ₩2,915 | ₩2,955 | +0.34% | 53.6만 |
|---|
| 2025.10.15 | ₩3,235 | ₩3,310 | ₩2,780 | ₩2,925 | -9.58% | 243.6만 |
|---|
| 2025.10.14 | ₩3,315 | ₩3,415 | ₩3,280 | ₩3,285 | -0.90% | 49.9만 |
|---|
| 2025.10.13 | ₩3,520 | ₩3,550 | ₩3,295 | ₩3,310 | -5.97% | 167.2만 |
|---|
| 2025.10.10 | ₩3,730 | ₩3,850 | ₩3,615 | ₩3,830 | +2.68% | 53.5만 |
|---|