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 | ₩16,037 | ₩16,318 | ₩15,984 | ₩16,091 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,930 | ₩16,158 | ₩15,850 | ₩16,037 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,051 | ₩16,117 | ₩15,863 | ₩16,077 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,171 | ₩16,425 | ₩15,823 | ₩16,144 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,438 | ₩16,505 | ₩16,051 | ₩16,171 | -1.63% | 8만 |
| 2026.10.02 | ₩17,388 | ₩17,415 | ₩16,465 | ₩16,519 | -5.00% | 10만 |
| 2026.10.01 | ₩17,388 | ₩17,442 | ₩16,893 | ₩17,014 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,402 | ₩17,696 | ₩17,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,388 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,709 | ₩17,763 | ₩17,442 | ₩17,575 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,642 | ₩18,017 | ₩17,468 | ₩17,723 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,923 | ₩17,923 | ₩17,388 | ₩17,656 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,164 | ₩18,231 | ₩17,923 | ₩17,963 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,338 | ₩18,472 | ₩18,057 | ₩18,351 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,084 | ₩18,592 | ₩18,084 | ₩18,391 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,231 | ₩18,458 | ₩17,896 | ₩18,030 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,512 | ₩18,592 | ₩18,164 | ₩18,231 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,619 | ₩18,659 | ₩18,351 | ₩18,552 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,686 | ₩18,833 | ₩18,431 | ₩18,512 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,659 | ₩18,686 | ₩18,351 | ₩18,632 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,405 | ₩18,833 | ₩18,405 | ₩18,726 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,846 | ₩18,859 | ₩18,298 | ₩18,458 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,087 | ₩19,127 | ₩18,592 | ₩18,779 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,953 | ₩19,261 | ₩18,819 | ₩19,247 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,084 | ₩19,127 | ₩17,642 | ₩19,060 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,284 | ₩18,525 | ₩18,084 | ₩18,231 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,298 | ₩18,552 | ₩18,191 | ₩18,338 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,565 | ₩18,752 | ₩18,298 | ₩18,324 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,472 | ₩18,980 | ₩18,472 | ₩18,525 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,686 | ₩19,154 | ₩18,365 | ₩18,565 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,926 | ₩19,929 | ₩18,565 | ₩18,686 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,274 | ₩19,301 | ₩18,458 | ₩18,819 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,953 | ₩20,398 | ₩18,873 | ₩19,234 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,739 | ₩19,301 | ₩18,605 | ₩18,926 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,846 | ₩18,859 | ₩18,472 | ₩18,512 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,779 | ₩19,033 | ₩18,752 | ₩18,846 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,020 | ₩19,207 | ₩18,793 | ₩18,806 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,114 | ₩19,461 | ₩18,846 | ₩19,234 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,632 | ₩19,033 | ₩18,592 | ₩18,900 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,619 | ₩18,953 | ₩18,592 | ₩18,739 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,752 | ₩18,926 | ₩18,619 | ₩18,819 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,779 | ₩19,127 | ₩18,752 | ₩18,926 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,766 | ₩19,047 | ₩18,458 | ₩18,806 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,886 | ₩19,060 | ₩18,699 | ₩18,739 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,020 | ₩19,247 | ₩18,672 | ₩18,873 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,073 | ₩19,381 | ₩19,033 | ₩19,207 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,287 | ₩19,528 | ₩19,047 | ₩19,073 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,194 | ₩19,501 | ₩18,859 | ₩19,274 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,886 | ₩19,394 | ₩18,592 | ₩19,261 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,100 | ₩19,100 | ₩18,458 | ₩18,913 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,966 | ₩19,261 | ₩18,525 | ₩19,073 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,900 | ₩19,180 | ₩18,779 | ₩19,033 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,699 | ₩19,461 | ₩18,405 | ₩18,940 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,458 | ₩18,779 | ₩18,284 | ₩18,659 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,217 | ₩18,645 | ₩18,110 | ₩18,472 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,137 | ₩18,391 | ₩18,017 | ₩18,124 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,124 | ₩19,180 | ₩18,084 | ₩18,191 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,538 | ₩18,859 | ₩18,338 | ₩18,338 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,191 | ₩18,940 | ₩18,057 | ₩18,632 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,699 | ₩18,953 | ₩18,097 | ₩18,191 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,739 | ₩19,301 | ₩18,645 | ₩18,645 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,314 | ₩19,501 | ₩18,859 | ₩18,966 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,194 | ₩19,595 | ₩19,194 | ₩19,341 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,608 | ₩19,809 | ₩19,127 | ₩19,221 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,809 | ₩20,023 | ₩19,528 | ₩19,662 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,277 | ₩20,277 | ₩19,528 | ₩19,903 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,304 | ₩20,438 | ₩19,836 | ₩20,224 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,719 | ₩20,719 | ₩19,729 | ₩20,291 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,307 | ₩21,414 | ₩20,210 | ₩20,679 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,896 | ₩22,016 | ₩20,919 | ₩21,040 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,257 | ₩22,457 | ₩21,642 | ₩21,896 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,254 | ₩22,163 | ₩21,147 | ₩22,029 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,321 | ₩21,695 | ₩21,147 | ₩21,321 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,160 | ₩21,775 | ₩20,732 | ₩21,294 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,802 | ₩21,949 | ₩21,227 | ₩21,280 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,123 | ₩22,698 | ₩21,802 | ₩21,869 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,347 | ₩22,337 | ₩21,147 | ₩21,949 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,946 | ₩22,029 | ₩20,277 | ₩21,361 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,963 | ₩23,073 | ₩20,732 | ₩21,147 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,294 | ₩21,815 | ₩20,799 | ₩21,441 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,384 | ₩21,575 | ₩20,264 | ₩21,093 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,598 | ₩20,772 | ₩20,063 | ₩20,291 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,465 | ₩20,906 | ₩20,210 | ₩20,531 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,063 | ₩20,786 | ₩19,809 | ₩20,384 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,702 | ₩20,184 | ₩19,595 | ₩19,929 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,929 | ₩20,210 | ₩19,582 | ₩19,742 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,007 | ₩20,398 | ₩18,940 | ₩19,916 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,619 | ₩19,194 | ₩18,619 | ₩18,993 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,579 | ₩19,060 | ₩18,472 | ₩18,632 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,461 | ₩20,063 | ₩18,191 | ₩18,458 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,354 | ₩19,769 | ₩18,993 | ₩19,435 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,167 | ₩19,622 | ₩19,047 | ₩19,354 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,234 | ₩19,595 | ₩19,073 | ₩19,207 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,287 | ₩19,729 | ₩19,194 | ₩19,381 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,381 | ₩19,809 | ₩19,194 | ₩19,274 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,394 | ₩19,662 | ₩19,140 | ₩19,421 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,301 | ₩19,314 | ₩18,779 | ₩19,127 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,408 | ₩19,809 | ₩19,274 | ₩19,301 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,180 | ₩19,702 | ₩18,966 | ₩19,461 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,900 | ₩19,207 | ₩18,859 | ₩19,087 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,726 | ₩19,007 | ₩18,458 | ₩18,793 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,528 | ₩19,729 | ₩18,739 | ₩18,806 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,622 | ₩20,384 | ₩19,047 | ₩19,475 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,130 | ₩20,344 | ₩19,702 | ₩19,769 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩19,996 | ₩20,451 | ₩19,809 | ₩20,090 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,063 | ₩20,264 | ₩19,782 | ₩19,996 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,023 | ₩20,839 | ₩19,849 | ₩20,090 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,822 | ₩20,197 | ₩19,822 | ₩20,130 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,809 | ₩19,956 | ₩19,448 | ₩19,849 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,394 | ₩20,063 | ₩19,087 | ₩19,929 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,194 | ₩19,475 | ₩18,966 | ₩19,394 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,819 | ₩19,287 | ₩18,472 | ₩19,047 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,552 | ₩19,033 | ₩17,335 | ₩18,819 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,180 | ₩19,421 | ₩18,204 | ₩18,632 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,592 | ₩19,287 | ₩17,763 | ₩19,114 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,565 | ₩18,940 | ₩18,324 | ₩18,672 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,140 | ₩19,261 | ₩18,405 | ₩18,632 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,475 | ₩19,903 | ₩18,726 | ₩19,140 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,194 | ₩19,903 | ₩19,154 | ₩19,515 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,368 | ₩19,649 | ₩19,047 | ₩19,394 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,421 | ₩19,756 | ₩19,007 | ₩19,408 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,729 | ₩20,063 | ₩19,381 | ₩19,555 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,796 | ₩20,197 | ₩19,528 | ₩20,036 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,063 | ₩20,264 | ₩19,261 | ₩19,689 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,368 | ₩20,331 | ₩19,261 | ₩20,331 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,475 | ₩19,582 | ₩18,712 | ₩19,461 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,234 | ₩19,849 | ₩19,234 | ₩19,408 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,568 | ₩19,742 | ₩18,726 | ₩19,368 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,715 | ₩20,010 | ₩19,394 | ₩19,769 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,970 | ₩20,050 | ₩19,394 | ₩19,702 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,515 | ₩19,782 | ₩19,033 | ₩19,649 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,689 | ₩19,956 | ₩19,501 | ₩19,582 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,394 | ₩19,983 | ₩19,394 | ₩19,715 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,341 | ₩19,929 | ₩19,274 | ₩19,582 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩18,993 | ₩19,528 | ₩18,712 | ₩19,341 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,328 | ₩19,328 | ₩18,391 | ₩18,659 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,408 | ₩19,662 | ₩18,940 | ₩19,328 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,435 | ₩19,849 | ₩19,221 | ₩19,622 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,501 | ₩20,063 | ₩19,368 | ₩19,635 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,528 | ₩19,769 | ₩18,940 | ₩19,354 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,715 | ₩19,863 | ₩19,154 | ₩19,528 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,063 | ₩20,117 | ₩19,127 | ₩19,381 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,809 | ₩20,491 | ₩19,742 | ₩20,063 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,625 | ₩20,625 | ₩19,836 | ₩19,983 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,411 | ₩21,026 | ₩20,398 | ₩20,759 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,026 | ₩21,093 | ₩20,304 | ₩20,625 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,922 | ₩22,337 | ₩20,424 | ₩20,518 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,494 | ₩22,738 | ₩21,080 | ₩21,896 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,361 | ₩22,043 | ₩21,013 | ₩21,829 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,568 | ₩21,387 | ₩19,368 | ₩21,361 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,645 | ₩19,622 | ₩18,645 | ₩19,501 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,699 | ₩19,033 | ₩18,338 | ₩18,806 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,448 | ₩19,729 | ₩18,445 | ₩18,966 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,314 | ₩19,782 | ₩18,726 | ₩19,448 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,351 | ₩19,408 | ₩18,271 | ₩19,194 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,070 | ₩18,819 | ₩18,070 | ₩18,632 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,712 | ₩18,819 | ₩18,431 | ₩18,458 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,338 | ₩19,047 | ₩18,164 | ₩18,886 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,545 | ₩20,558 | ₩18,110 | ₩18,793 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,812 | ₩21,347 | ₩20,745 | ₩20,759 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,705 | ₩21,013 | ₩20,585 | ₩20,906 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,812 | ₩21,401 | ₩20,505 | ₩20,852 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,933 | ₩21,374 | ₩20,491 | ₩21,026 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,826 | ₩21,401 | ₩20,625 | ₩21,080 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,689 | ₩21,200 | ₩19,381 | ₩20,919 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,702 | ₩20,384 | ₩19,702 | ₩19,715 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,010 | ₩20,505 | ₩19,234 | ₩19,876 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,943 | ₩20,398 | ₩19,381 | ₩20,210 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,421 | ₩20,411 | ₩19,408 | ₩20,090 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,488 | ₩19,836 | ₩19,127 | ₩19,729 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,154 | ₩20,050 | ₩18,913 | ₩19,729 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,408 | ₩19,809 | ₩18,793 | ₩18,846 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,144 | ₩20,665 | ₩19,194 | ₩19,528 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,023 | ₩20,398 | ₩19,756 | ₩20,130 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,916 | ₩20,505 | ₩19,649 | ₩20,063 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,438 | ₩20,665 | ₩19,542 | ₩19,956 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,090 | ₩20,705 | ₩19,635 | ₩20,625 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,107 | ₩21,307 | ₩20,090 | ₩20,157 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,665 | ₩21,334 | ₩20,598 | ₩20,986 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,615 | ₩21,628 | ₩20,598 | ₩20,799 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩21,989 | ₩23,153 | ₩21,588 | ₩21,749 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,411 | ₩22,297 | ₩20,411 | ₩22,083 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,652 | ₩21,040 | ₩19,889 | ₩20,451 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,568 | ₩21,000 | ₩19,542 | ₩20,745 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,036 | ₩20,371 | ₩19,394 | ₩19,769 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,063 | ₩20,371 | ₩19,782 | ₩19,929 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,117 | ₩20,585 | ₩19,970 | ₩20,077 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,317 | ₩20,866 | ₩19,876 | ₩20,277 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,441 | ₩21,642 | ₩20,130 | ₩20,812 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,083 | ₩22,471 | ₩20,959 | ₩21,160 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,301 | ₩22,110 | ₩19,274 | ₩21,936 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,351 | ₩18,953 | ₩18,351 | ₩18,766 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,963 | ₩18,431 | ₩17,870 | ₩18,311 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,391 | ₩18,458 | ₩17,549 | ₩18,057 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,752 | ₩19,167 | ₩18,191 | ₩18,351 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,070 | ₩18,900 | ₩18,070 | ₩18,672 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,686 | ₩18,993 | ₩18,030 | ₩18,070 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,793 | ₩19,381 | ₩18,752 | ₩18,779 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,284 | ₩19,180 | ₩18,191 | ₩18,913 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,204 | ₩18,605 | ₩18,070 | ₩18,324 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,324 | ₩18,726 | ₩18,110 | ₩18,271 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,445 | ₩19,033 | ₩18,191 | ₩18,191 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,498 | ₩19,127 | ₩17,937 | ₩18,458 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,726 | ₩18,900 | ₩18,204 | ₩18,498 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,726 | ₩19,381 | ₩18,298 | ₩18,365 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,645 | ₩19,100 | ₩18,405 | ₩18,686 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,194 | ₩19,461 | ₩18,431 | ₩18,913 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,381 | ₩19,555 | ₩18,726 | ₩19,207 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩18,993 | ₩19,622 | ₩18,993 | ₩19,368 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,726 | ₩19,328 | ₩18,244 | ₩19,060 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,063 | ₩20,197 | ₩18,458 | ₩18,886 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,789 | ₩21,829 | ₩19,809 | ₩19,956 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,896 | ₩22,270 | ₩21,842 | ₩22,123 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,789 | ₩22,177 | ₩20,986 | ₩22,016 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,826 | ₩21,789 | ₩20,826 | ₩21,789 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,066 | ₩21,107 | ₩20,545 | ₩20,772 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,906 | ₩21,401 | ₩20,692 | ₩20,852 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,347 | ₩21,735 | ₩21,200 | ₩21,361 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,080 | ₩21,695 | ₩20,745 | ₩21,588 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,414 | ₩21,789 | ₩20,772 | ₩21,026 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,882 | ₩22,270 | ₩21,040 | ₩21,401 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,003 | ₩22,350 | ₩21,468 | ₩21,909 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,712 | ₩23,073 | ₩21,869 | ₩21,976 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,524 | ₩23,059 | ₩22,444 | ₩22,712 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,494 | ₩22,578 | ₩21,053 | ₩22,350 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,601 | ₩22,043 | ₩21,267 | ₩21,454 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,668 | ₩22,270 | ₩21,535 | ₩21,856 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,802 | ₩22,203 | ₩21,401 | ₩21,762 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,387 | ₩22,003 | ₩21,133 | ₩21,682 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,267 | ₩21,802 | ₩20,652 | ₩21,521 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,040 | ₩21,735 | ₩20,933 | ₩21,200 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,959 | ₩21,093 | ₩20,210 | ₩21,013 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,491 | ₩21,200 | ₩20,237 | ₩20,959 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,197 | ₩20,986 | ₩20,144 | ₩20,478 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,679 | ₩21,053 | ₩20,103 | ₩20,331 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,642 | ₩22,083 | ₩20,772 | ₩20,946 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,869 | ₩22,738 | ₩21,615 | ₩21,789 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,150 | ₩22,912 | ₩21,642 | ₩21,936 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,745 | ₩24,745 | ₩22,337 | ₩22,484 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,734 | ₩25,734 | ₩24,745 | ₩25,333 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,366 | ₩27,513 | ₩25,440 | ₩25,734 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,082 | ₩27,955 | ₩25,828 | ₩26,376 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,350 | ₩26,831 | ₩25,975 | ₩26,029 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,497 | ₩27,059 | ₩25,935 | ₩26,243 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,500 | ₩27,607 | ₩26,243 | ₩26,671 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,216 | ₩27,219 | ₩26,216 | ₩27,085 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,162 | ₩27,099 | ₩25,748 | ₩26,269 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,751 | ₩27,620 | ₩26,042 | ₩26,845 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,748 | ₩26,751 | ₩25,641 | ₩26,711 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,480 | ₩26,483 | ₩25,173 | ₩25,841 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,852 | ₩26,109 | ₩24,852 | ₩25,641 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,761 | ₩25,841 | ₩24,089 | ₩24,384 | -5.35% | 14.9만 |
|---|