시장 데이터를 불러오는 중
전체 종목
아마린 ADR 과거 주가
Amarin Corporation plc - American Depositary Shares · AMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amarin Corporation plc - American Depositary Shares · AMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,067 | ₩16,348 | ₩16,013 | ₩16,120 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,960 | ₩16,187 | ₩15,879 | ₩16,067 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,080 | ₩16,147 | ₩15,893 | ₩16,107 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,201 | ₩16,455 | ₩15,852 | ₩16,174 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,469 | ₩16,536 | ₩16,080 | ₩16,201 | -1.63% | 8만 |
| 2026.10.02 | ₩17,420 | ₩17,447 | ₩16,496 | ₩16,549 | -5.00% | 10만 |
| 2026.10.01 | ₩17,420 | ₩17,474 | ₩16,924 | ₩17,045 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,434 | ₩17,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,420 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,742 | ₩17,795 | ₩17,474 | ₩17,608 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,675 | ₩18,050 | ₩17,501 | ₩17,755 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,956 | ₩17,956 | ₩17,420 | ₩17,688 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,197 | ₩18,264 | ₩17,956 | ₩17,996 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,372 | ₩18,506 | ₩18,090 | ₩18,385 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,117 | ₩18,626 | ₩18,117 | ₩18,425 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,264 | ₩18,492 | ₩17,929 | ₩18,063 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,546 | ₩18,626 | ₩18,197 | ₩18,264 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,653 | ₩18,693 | ₩18,385 | ₩18,586 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,720 | ₩18,867 | ₩18,465 | ₩18,546 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,693 | ₩18,720 | ₩18,385 | ₩18,666 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,439 | ₩18,867 | ₩18,439 | ₩18,760 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,881 | ₩18,894 | ₩18,331 | ₩18,492 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,122 | ₩19,162 | ₩18,626 | ₩18,814 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,988 | ₩19,296 | ₩18,854 | ₩19,283 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,117 | ₩19,162 | ₩17,675 | ₩19,095 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,318 | ₩18,559 | ₩18,117 | ₩18,264 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,331 | ₩18,586 | ₩18,224 | ₩18,372 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,599 | ₩18,787 | ₩18,331 | ₩18,358 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,506 | ₩19,015 | ₩18,506 | ₩18,559 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,720 | ₩19,189 | ₩18,398 | ₩18,599 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,961 | ₩19,966 | ₩18,599 | ₩18,720 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,310 | ₩19,336 | ₩18,492 | ₩18,854 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,988 | ₩20,435 | ₩18,908 | ₩19,269 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,774 | ₩19,336 | ₩18,640 | ₩18,961 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,881 | ₩18,894 | ₩18,506 | ₩18,546 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,814 | ₩19,068 | ₩18,787 | ₩18,881 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,055 | ₩19,243 | ₩18,827 | ₩18,841 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,149 | ₩19,497 | ₩18,881 | ₩19,269 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,666 | ₩19,068 | ₩18,626 | ₩18,934 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,653 | ₩18,988 | ₩18,626 | ₩18,774 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,787 | ₩18,961 | ₩18,653 | ₩18,854 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,814 | ₩19,162 | ₩18,787 | ₩18,961 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,800 | ₩19,082 | ₩18,492 | ₩18,841 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,921 | ₩19,095 | ₩18,733 | ₩18,774 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,055 | ₩19,283 | ₩18,707 | ₩18,908 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,109 | ₩19,417 | ₩19,068 | ₩19,243 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,323 | ₩19,564 | ₩19,082 | ₩19,109 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,229 | ₩19,537 | ₩18,894 | ₩19,310 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,921 | ₩19,430 | ₩18,626 | ₩19,296 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,135 | ₩19,135 | ₩18,492 | ₩18,948 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩19,001 | ₩19,296 | ₩18,559 | ₩19,109 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,934 | ₩19,216 | ₩18,814 | ₩19,068 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,733 | ₩19,497 | ₩18,439 | ₩18,975 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,492 | ₩18,814 | ₩18,318 | ₩18,693 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,251 | ₩18,680 | ₩18,144 | ₩18,506 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,171 | ₩18,425 | ₩18,050 | ₩18,157 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,157 | ₩19,216 | ₩18,117 | ₩18,224 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,573 | ₩18,894 | ₩18,372 | ₩18,372 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,224 | ₩18,975 | ₩18,090 | ₩18,666 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,733 | ₩18,988 | ₩18,130 | ₩18,224 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,774 | ₩19,336 | ₩18,680 | ₩18,680 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,350 | ₩19,537 | ₩18,894 | ₩19,001 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,229 | ₩19,631 | ₩19,229 | ₩19,377 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,645 | ₩19,846 | ₩19,162 | ₩19,256 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,846 | ₩20,060 | ₩19,564 | ₩19,698 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,315 | ₩20,315 | ₩19,564 | ₩19,939 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,342 | ₩20,476 | ₩19,872 | ₩20,261 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,757 | ₩20,757 | ₩19,765 | ₩20,328 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,347 | ₩21,454 | ₩20,248 | ₩20,717 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,936 | ₩22,057 | ₩20,958 | ₩21,079 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,298 | ₩22,499 | ₩21,682 | ₩21,936 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,293 | ₩22,204 | ₩21,186 | ₩22,070 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,360 | ₩21,735 | ₩21,186 | ₩21,360 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,199 | ₩21,816 | ₩20,770 | ₩21,333 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,842 | ₩21,990 | ₩21,266 | ₩21,320 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,164 | ₩22,740 | ₩21,842 | ₩21,909 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,387 | ₩22,378 | ₩21,186 | ₩21,990 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,985 | ₩22,070 | ₩20,315 | ₩21,400 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩22,003 | ₩23,115 | ₩20,770 | ₩21,186 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,333 | ₩21,856 | ₩20,837 | ₩21,481 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,422 | ₩21,615 | ₩20,301 | ₩21,132 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,636 | ₩20,811 | ₩20,100 | ₩20,328 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,502 | ₩20,945 | ₩20,248 | ₩20,569 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,100 | ₩20,824 | ₩19,846 | ₩20,422 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,738 | ₩20,221 | ₩19,631 | ₩19,966 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,966 | ₩20,248 | ₩19,618 | ₩19,779 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,042 | ₩20,435 | ₩18,975 | ₩19,953 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,653 | ₩19,229 | ₩18,653 | ₩19,028 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,613 | ₩19,095 | ₩18,506 | ₩18,666 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,497 | ₩20,100 | ₩18,224 | ₩18,492 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,390 | ₩19,805 | ₩19,028 | ₩19,470 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,202 | ₩19,658 | ₩19,082 | ₩19,390 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,269 | ₩19,631 | ₩19,109 | ₩19,243 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,323 | ₩19,765 | ₩19,229 | ₩19,417 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,417 | ₩19,846 | ₩19,229 | ₩19,310 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,430 | ₩19,698 | ₩19,176 | ₩19,457 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,336 | ₩19,350 | ₩18,814 | ₩19,162 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,444 | ₩19,846 | ₩19,310 | ₩19,336 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,216 | ₩19,738 | ₩19,001 | ₩19,497 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,934 | ₩19,243 | ₩18,894 | ₩19,122 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,760 | ₩19,042 | ₩18,492 | ₩18,827 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,564 | ₩19,765 | ₩18,774 | ₩18,841 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,658 | ₩20,422 | ₩19,082 | ₩19,511 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,167 | ₩20,382 | ₩19,738 | ₩19,805 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,033 | ₩20,489 | ₩19,846 | ₩20,127 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,301 | ₩19,819 | ₩20,033 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,060 | ₩20,878 | ₩19,886 | ₩20,127 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,859 | ₩20,234 | ₩19,859 | ₩20,167 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,846 | ₩19,993 | ₩19,484 | ₩19,886 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,430 | ₩20,100 | ₩19,122 | ₩19,966 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,229 | ₩19,511 | ₩19,001 | ₩19,430 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,854 | ₩19,323 | ₩18,506 | ₩19,082 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,586 | ₩19,068 | ₩17,367 | ₩18,854 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,216 | ₩19,457 | ₩18,238 | ₩18,666 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,626 | ₩19,323 | ₩17,795 | ₩19,149 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,599 | ₩18,975 | ₩18,358 | ₩18,707 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,176 | ₩19,296 | ₩18,439 | ₩18,666 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,511 | ₩19,939 | ₩18,760 | ₩19,176 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,229 | ₩19,939 | ₩19,189 | ₩19,551 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,403 | ₩19,685 | ₩19,082 | ₩19,430 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,457 | ₩19,792 | ₩19,042 | ₩19,444 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,765 | ₩20,100 | ₩19,417 | ₩19,591 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,832 | ₩20,234 | ₩19,564 | ₩20,073 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,301 | ₩19,296 | ₩19,725 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,403 | ₩20,368 | ₩19,296 | ₩20,368 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,511 | ₩19,618 | ₩18,747 | ₩19,497 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,269 | ₩19,886 | ₩19,269 | ₩19,444 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,604 | ₩19,779 | ₩18,760 | ₩19,403 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,752 | ₩20,047 | ₩19,430 | ₩19,805 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩20,006 | ₩20,087 | ₩19,430 | ₩19,738 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,551 | ₩19,819 | ₩19,068 | ₩19,685 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,725 | ₩19,993 | ₩19,537 | ₩19,618 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,430 | ₩20,020 | ₩19,430 | ₩19,752 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,377 | ₩19,966 | ₩19,310 | ₩19,618 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,028 | ₩19,564 | ₩18,747 | ₩19,377 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,363 | ₩19,363 | ₩18,425 | ₩18,693 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,444 | ₩19,698 | ₩18,975 | ₩19,363 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,470 | ₩19,886 | ₩19,256 | ₩19,658 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,537 | ₩20,100 | ₩19,403 | ₩19,671 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,564 | ₩19,805 | ₩18,975 | ₩19,390 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,752 | ₩19,899 | ₩19,189 | ₩19,564 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,154 | ₩19,162 | ₩19,417 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,846 | ₩20,529 | ₩19,779 | ₩20,100 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,663 | ₩20,663 | ₩19,872 | ₩20,020 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,449 | ₩21,065 | ₩20,435 | ₩20,797 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,065 | ₩21,132 | ₩20,342 | ₩20,663 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,963 | ₩22,378 | ₩20,462 | ₩20,556 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,534 | ₩22,780 | ₩21,119 | ₩21,936 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,400 | ₩22,084 | ₩21,052 | ₩21,869 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,604 | ₩21,427 | ₩19,403 | ₩21,400 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,680 | ₩19,658 | ₩18,680 | ₩19,537 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,733 | ₩19,068 | ₩18,372 | ₩18,841 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,484 | ₩19,765 | ₩18,479 | ₩19,001 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,350 | ₩19,819 | ₩18,760 | ₩19,484 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,385 | ₩19,444 | ₩18,305 | ₩19,229 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,104 | ₩18,854 | ₩18,104 | ₩18,666 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,747 | ₩18,854 | ₩18,465 | ₩18,492 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,372 | ₩19,082 | ₩18,197 | ₩18,921 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,583 | ₩20,596 | ₩18,144 | ₩18,827 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,851 | ₩21,387 | ₩20,784 | ₩20,797 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,744 | ₩21,052 | ₩20,623 | ₩20,945 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,851 | ₩21,440 | ₩20,543 | ₩20,891 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,971 | ₩21,414 | ₩20,529 | ₩21,065 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,864 | ₩21,440 | ₩20,663 | ₩21,119 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,725 | ₩21,239 | ₩19,417 | ₩20,958 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,738 | ₩20,422 | ₩19,738 | ₩19,752 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,047 | ₩20,543 | ₩19,269 | ₩19,913 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,980 | ₩20,435 | ₩19,417 | ₩20,248 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,457 | ₩20,449 | ₩19,444 | ₩20,127 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,524 | ₩19,872 | ₩19,162 | ₩19,765 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,189 | ₩20,087 | ₩18,948 | ₩19,765 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,444 | ₩19,846 | ₩18,827 | ₩18,881 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,181 | ₩20,703 | ₩19,229 | ₩19,564 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,060 | ₩20,435 | ₩19,792 | ₩20,167 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,953 | ₩20,543 | ₩19,685 | ₩20,100 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,476 | ₩20,703 | ₩19,578 | ₩19,993 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,127 | ₩20,744 | ₩19,671 | ₩20,663 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,146 | ₩21,347 | ₩20,127 | ₩20,194 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,703 | ₩21,373 | ₩20,636 | ₩21,025 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,655 | ₩21,668 | ₩20,636 | ₩20,837 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,030 | ₩23,196 | ₩21,628 | ₩21,789 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,449 | ₩22,338 | ₩20,449 | ₩22,124 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,690 | ₩21,079 | ₩19,926 | ₩20,489 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,604 | ₩21,038 | ₩19,578 | ₩20,784 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,073 | ₩20,409 | ₩19,430 | ₩19,805 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,100 | ₩20,409 | ₩19,819 | ₩19,966 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,154 | ₩20,623 | ₩20,006 | ₩20,114 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,355 | ₩20,904 | ₩19,913 | ₩20,315 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,481 | ₩21,682 | ₩20,167 | ₩20,851 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,124 | ₩22,512 | ₩20,998 | ₩21,199 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,336 | ₩22,151 | ₩19,310 | ₩21,976 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,385 | ₩18,988 | ₩18,385 | ₩18,800 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,996 | ₩18,465 | ₩17,903 | ₩18,345 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,425 | ₩18,492 | ₩17,581 | ₩18,090 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,787 | ₩19,202 | ₩18,224 | ₩18,385 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,104 | ₩18,934 | ₩18,104 | ₩18,707 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,720 | ₩19,028 | ₩18,063 | ₩18,104 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,827 | ₩19,417 | ₩18,787 | ₩18,814 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,318 | ₩19,216 | ₩18,224 | ₩18,948 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,238 | ₩18,640 | ₩18,104 | ₩18,358 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,358 | ₩18,760 | ₩18,144 | ₩18,305 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,479 | ₩19,068 | ₩18,224 | ₩18,224 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,532 | ₩19,162 | ₩17,970 | ₩18,492 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,760 | ₩18,934 | ₩18,238 | ₩18,532 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,760 | ₩19,417 | ₩18,331 | ₩18,398 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,680 | ₩19,135 | ₩18,439 | ₩18,720 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,229 | ₩19,497 | ₩18,465 | ₩18,948 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,417 | ₩19,591 | ₩18,760 | ₩19,243 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,028 | ₩19,658 | ₩19,028 | ₩19,403 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,760 | ₩19,363 | ₩18,278 | ₩19,095 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,100 | ₩20,234 | ₩18,492 | ₩18,921 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,829 | ₩21,869 | ₩19,846 | ₩19,993 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,936 | ₩22,311 | ₩21,883 | ₩22,164 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,829 | ₩22,218 | ₩21,025 | ₩22,057 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,864 | ₩21,829 | ₩20,864 | ₩21,829 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,105 | ₩21,146 | ₩20,583 | ₩20,811 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,945 | ₩21,440 | ₩20,730 | ₩20,891 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,387 | ₩21,775 | ₩21,239 | ₩21,400 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,119 | ₩21,735 | ₩20,784 | ₩21,628 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,454 | ₩21,829 | ₩20,811 | ₩21,065 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,923 | ₩22,311 | ₩21,079 | ₩21,440 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,043 | ₩22,392 | ₩21,507 | ₩21,950 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,754 | ₩23,115 | ₩21,909 | ₩22,017 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,566 | ₩23,102 | ₩22,486 | ₩22,754 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,534 | ₩22,620 | ₩21,092 | ₩22,392 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,641 | ₩22,084 | ₩21,306 | ₩21,494 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,708 | ₩22,311 | ₩21,574 | ₩21,896 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,842 | ₩22,244 | ₩21,440 | ₩21,802 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,427 | ₩22,043 | ₩21,172 | ₩21,722 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,306 | ₩21,842 | ₩20,690 | ₩21,561 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,079 | ₩21,775 | ₩20,971 | ₩21,239 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,998 | ₩21,132 | ₩20,248 | ₩21,052 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,529 | ₩21,239 | ₩20,275 | ₩20,998 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,234 | ₩21,025 | ₩20,181 | ₩20,516 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,717 | ₩21,092 | ₩20,141 | ₩20,368 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,682 | ₩22,124 | ₩20,811 | ₩20,985 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,909 | ₩22,780 | ₩21,655 | ₩21,829 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,191 | ₩22,955 | ₩21,682 | ₩21,976 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,790 | ₩24,790 | ₩22,378 | ₩22,526 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,782 | ₩25,782 | ₩24,790 | ₩25,380 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,417 | ₩27,564 | ₩25,487 | ₩25,782 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,130 | ₩28,006 | ₩25,876 | ₩26,425 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,398 | ₩26,881 | ₩26,023 | ₩26,077 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,546 | ₩27,109 | ₩25,983 | ₩26,291 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,551 | ₩27,658 | ₩26,291 | ₩26,720 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,264 | ₩27,269 | ₩26,264 | ₩27,135 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,211 | ₩27,149 | ₩25,795 | ₩26,318 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,800 | ₩27,671 | ₩26,090 | ₩26,894 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,795 | ₩26,800 | ₩25,688 | ₩26,760 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,527 | ₩26,532 | ₩25,219 | ₩25,889 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,898 | ₩26,157 | ₩24,898 | ₩25,688 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,809 | ₩25,889 | ₩24,134 | ₩24,429 | -5.35% | 14.9만 |
|---|