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 | ₩16,017 | ₩16,298 | ₩15,964 | ₩16,071 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,910 | ₩16,137 | ₩15,830 | ₩16,017 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,031 | ₩16,097 | ₩15,844 | ₩16,057 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,151 | ₩16,405 | ₩15,803 | ₩16,124 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,418 | ₩16,485 | ₩16,031 | ₩16,151 | -1.63% | 8만 |
| 2026.10.02 | ₩17,366 | ₩17,393 | ₩16,445 | ₩16,498 | -5.00% | 10만 |
| 2026.10.01 | ₩17,366 | ₩17,420 | ₩16,872 | ₩16,992 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,380 | ₩17,674 | ₩17,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,366 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,687 | ₩17,740 | ₩17,420 | ₩17,553 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,620 | ₩17,994 | ₩17,447 | ₩17,700 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,901 | ₩17,901 | ₩17,366 | ₩17,634 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,141 | ₩18,208 | ₩17,901 | ₩17,941 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,315 | ₩18,449 | ₩18,034 | ₩18,328 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,061 | ₩18,569 | ₩18,061 | ₩18,368 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,208 | ₩18,435 | ₩17,874 | ₩18,008 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,489 | ₩18,569 | ₩18,141 | ₩18,208 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,595 | ₩18,636 | ₩18,328 | ₩18,529 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,662 | ₩18,809 | ₩18,408 | ₩18,489 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,636 | ₩18,662 | ₩18,328 | ₩18,609 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,382 | ₩18,809 | ₩18,382 | ₩18,702 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,823 | ₩18,836 | ₩18,275 | ₩18,435 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,063 | ₩19,103 | ₩18,569 | ₩18,756 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,929 | ₩19,237 | ₩18,796 | ₩19,223 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,061 | ₩19,103 | ₩17,620 | ₩19,036 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,261 | ₩18,502 | ₩18,061 | ₩18,208 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,275 | ₩18,529 | ₩18,168 | ₩18,315 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,542 | ₩18,729 | ₩18,275 | ₩18,302 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,449 | ₩18,956 | ₩18,449 | ₩18,502 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,662 | ₩19,130 | ₩18,342 | ₩18,542 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,903 | ₩19,905 | ₩18,542 | ₩18,662 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,250 | ₩19,277 | ₩18,435 | ₩18,796 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,929 | ₩20,372 | ₩18,849 | ₩19,210 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,716 | ₩19,277 | ₩18,582 | ₩18,903 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,823 | ₩18,836 | ₩18,449 | ₩18,489 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,756 | ₩19,010 | ₩18,729 | ₩18,823 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩18,996 | ₩19,183 | ₩18,769 | ₩18,782 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,090 | ₩19,437 | ₩18,823 | ₩19,210 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,609 | ₩19,010 | ₩18,569 | ₩18,876 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,595 | ₩18,929 | ₩18,569 | ₩18,716 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,729 | ₩18,903 | ₩18,595 | ₩18,796 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,756 | ₩19,103 | ₩18,729 | ₩18,903 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,742 | ₩19,023 | ₩18,435 | ₩18,782 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,863 | ₩19,036 | ₩18,676 | ₩18,716 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩18,996 | ₩19,223 | ₩18,649 | ₩18,849 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,050 | ₩19,357 | ₩19,010 | ₩19,183 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,263 | ₩19,504 | ₩19,023 | ₩19,050 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,170 | ₩19,477 | ₩18,836 | ₩19,250 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,863 | ₩19,370 | ₩18,569 | ₩19,237 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,076 | ₩19,076 | ₩18,435 | ₩18,889 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,943 | ₩19,237 | ₩18,502 | ₩19,050 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,876 | ₩19,157 | ₩18,756 | ₩19,010 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,676 | ₩19,437 | ₩18,382 | ₩18,916 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,435 | ₩18,756 | ₩18,261 | ₩18,636 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,195 | ₩18,622 | ₩18,088 | ₩18,449 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,115 | ₩18,368 | ₩17,994 | ₩18,101 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,101 | ₩19,157 | ₩18,061 | ₩18,168 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,515 | ₩18,836 | ₩18,315 | ₩18,315 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,168 | ₩18,916 | ₩18,034 | ₩18,609 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,676 | ₩18,929 | ₩18,074 | ₩18,168 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,716 | ₩19,277 | ₩18,622 | ₩18,622 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,290 | ₩19,477 | ₩18,836 | ₩18,943 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,170 | ₩19,571 | ₩19,170 | ₩19,317 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,584 | ₩19,784 | ₩19,103 | ₩19,197 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,784 | ₩19,998 | ₩19,504 | ₩19,637 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,252 | ₩20,252 | ₩19,504 | ₩19,878 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,279 | ₩20,412 | ₩19,811 | ₩20,199 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,693 | ₩20,693 | ₩19,704 | ₩20,265 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,281 | ₩21,387 | ₩20,185 | ₩20,653 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,868 | ₩21,989 | ₩20,893 | ₩21,013 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,229 | ₩22,429 | ₩21,615 | ₩21,868 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,227 | ₩22,136 | ₩21,120 | ₩22,002 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,294 | ₩21,668 | ₩21,120 | ₩21,294 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,134 | ₩21,748 | ₩20,706 | ₩21,267 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,775 | ₩21,922 | ₩21,200 | ₩21,254 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,095 | ₩22,670 | ₩21,775 | ₩21,842 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,321 | ₩22,309 | ₩21,120 | ₩21,922 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,920 | ₩22,002 | ₩20,252 | ₩21,334 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,935 | ₩23,044 | ₩20,706 | ₩21,120 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,267 | ₩21,788 | ₩20,773 | ₩21,414 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,359 | ₩21,548 | ₩20,239 | ₩21,067 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,573 | ₩20,746 | ₩20,038 | ₩20,265 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,439 | ₩20,880 | ₩20,185 | ₩20,506 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,038 | ₩20,760 | ₩19,784 | ₩20,359 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,678 | ₩20,158 | ₩19,571 | ₩19,905 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,905 | ₩20,185 | ₩19,557 | ₩19,718 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩18,983 | ₩20,372 | ₩18,916 | ₩19,891 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,595 | ₩19,170 | ₩18,595 | ₩18,969 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,555 | ₩19,036 | ₩18,449 | ₩18,609 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,437 | ₩20,038 | ₩18,168 | ₩18,435 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,330 | ₩19,744 | ₩18,969 | ₩19,410 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,143 | ₩19,597 | ₩19,023 | ₩19,330 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,210 | ₩19,571 | ₩19,050 | ₩19,183 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,263 | ₩19,704 | ₩19,170 | ₩19,357 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,357 | ₩19,784 | ₩19,170 | ₩19,250 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,370 | ₩19,637 | ₩19,116 | ₩19,397 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,277 | ₩19,290 | ₩18,756 | ₩19,103 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,384 | ₩19,784 | ₩19,250 | ₩19,277 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,157 | ₩19,678 | ₩18,943 | ₩19,437 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,876 | ₩19,183 | ₩18,836 | ₩19,063 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,702 | ₩18,983 | ₩18,435 | ₩18,769 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,504 | ₩19,704 | ₩18,716 | ₩18,782 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,597 | ₩20,359 | ₩19,023 | ₩19,450 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,105 | ₩20,319 | ₩19,678 | ₩19,744 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩19,971 | ₩20,426 | ₩19,784 | ₩20,065 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,038 | ₩20,239 | ₩19,758 | ₩19,971 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩19,998 | ₩20,813 | ₩19,824 | ₩20,065 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,798 | ₩20,172 | ₩19,798 | ₩20,105 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,784 | ₩19,931 | ₩19,424 | ₩19,824 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,370 | ₩20,038 | ₩19,063 | ₩19,905 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,170 | ₩19,450 | ₩18,943 | ₩19,370 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,796 | ₩19,263 | ₩18,449 | ₩19,023 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,529 | ₩19,010 | ₩17,313 | ₩18,796 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,157 | ₩19,397 | ₩18,181 | ₩18,609 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,569 | ₩19,263 | ₩17,740 | ₩19,090 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,542 | ₩18,916 | ₩18,302 | ₩18,649 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,116 | ₩19,237 | ₩18,382 | ₩18,609 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,450 | ₩19,878 | ₩18,702 | ₩19,116 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,170 | ₩19,878 | ₩19,130 | ₩19,490 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,344 | ₩19,624 | ₩19,023 | ₩19,370 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,397 | ₩19,731 | ₩18,983 | ₩19,384 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,704 | ₩20,038 | ₩19,357 | ₩19,531 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,771 | ₩20,172 | ₩19,504 | ₩20,011 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,038 | ₩20,239 | ₩19,237 | ₩19,664 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,344 | ₩20,305 | ₩19,237 | ₩20,305 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,450 | ₩19,557 | ₩18,689 | ₩19,437 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,210 | ₩19,824 | ₩19,210 | ₩19,384 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,544 | ₩19,718 | ₩18,702 | ₩19,344 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,691 | ₩19,985 | ₩19,370 | ₩19,744 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,945 | ₩20,025 | ₩19,370 | ₩19,678 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,490 | ₩19,758 | ₩19,010 | ₩19,624 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,664 | ₩19,931 | ₩19,477 | ₩19,557 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,370 | ₩19,958 | ₩19,370 | ₩19,691 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,317 | ₩19,905 | ₩19,250 | ₩19,557 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩18,969 | ₩19,504 | ₩18,689 | ₩19,317 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,303 | ₩19,303 | ₩18,368 | ₩18,636 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,384 | ₩19,637 | ₩18,916 | ₩19,303 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,410 | ₩19,824 | ₩19,197 | ₩19,597 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,477 | ₩20,038 | ₩19,344 | ₩19,611 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,504 | ₩19,744 | ₩18,916 | ₩19,330 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,691 | ₩19,838 | ₩19,130 | ₩19,504 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,038 | ₩20,092 | ₩19,103 | ₩19,357 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,784 | ₩20,466 | ₩19,718 | ₩20,038 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,599 | ₩20,599 | ₩19,811 | ₩19,958 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,386 | ₩21,000 | ₩20,372 | ₩20,733 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,000 | ₩21,067 | ₩20,279 | ₩20,599 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,895 | ₩22,309 | ₩20,399 | ₩20,492 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,468 | ₩22,710 | ₩21,053 | ₩21,868 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,334 | ₩22,015 | ₩20,987 | ₩21,802 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,544 | ₩21,361 | ₩19,344 | ₩21,334 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,622 | ₩19,597 | ₩18,622 | ₩19,477 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,676 | ₩19,010 | ₩18,315 | ₩18,782 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,424 | ₩19,704 | ₩18,422 | ₩18,943 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,290 | ₩19,758 | ₩18,702 | ₩19,424 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,328 | ₩19,384 | ₩18,248 | ₩19,170 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,048 | ₩18,796 | ₩18,048 | ₩18,609 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,689 | ₩18,796 | ₩18,408 | ₩18,435 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,315 | ₩19,023 | ₩18,141 | ₩18,863 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,519 | ₩20,532 | ₩18,088 | ₩18,769 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,786 | ₩21,321 | ₩20,719 | ₩20,733 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,679 | ₩20,987 | ₩20,559 | ₩20,880 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,786 | ₩21,374 | ₩20,479 | ₩20,826 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,907 | ₩21,347 | ₩20,466 | ₩21,000 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,800 | ₩21,374 | ₩20,599 | ₩21,053 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,664 | ₩21,174 | ₩19,357 | ₩20,893 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,678 | ₩20,359 | ₩19,678 | ₩19,691 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩19,985 | ₩20,479 | ₩19,210 | ₩19,851 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,918 | ₩20,372 | ₩19,357 | ₩20,185 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,397 | ₩20,386 | ₩19,384 | ₩20,065 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,464 | ₩19,811 | ₩19,103 | ₩19,704 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,130 | ₩20,025 | ₩18,889 | ₩19,704 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,384 | ₩19,784 | ₩18,769 | ₩18,823 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,118 | ₩20,639 | ₩19,170 | ₩19,504 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩19,998 | ₩20,372 | ₩19,731 | ₩20,105 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,891 | ₩20,479 | ₩19,624 | ₩20,038 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,412 | ₩20,639 | ₩19,517 | ₩19,931 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,065 | ₩20,679 | ₩19,611 | ₩20,599 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,080 | ₩21,281 | ₩20,065 | ₩20,132 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,639 | ₩21,307 | ₩20,573 | ₩20,960 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,588 | ₩21,601 | ₩20,573 | ₩20,773 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩21,962 | ₩23,124 | ₩21,561 | ₩21,721 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,386 | ₩22,269 | ₩20,386 | ₩22,055 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,626 | ₩21,013 | ₩19,865 | ₩20,426 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,544 | ₩20,973 | ₩19,517 | ₩20,719 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,011 | ₩20,345 | ₩19,370 | ₩19,744 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,038 | ₩20,345 | ₩19,758 | ₩19,905 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,092 | ₩20,559 | ₩19,945 | ₩20,052 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,292 | ₩20,840 | ₩19,851 | ₩20,252 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,414 | ₩21,615 | ₩20,105 | ₩20,786 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,055 | ₩22,443 | ₩20,933 | ₩21,134 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,277 | ₩22,082 | ₩19,250 | ₩21,908 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,328 | ₩18,929 | ₩18,328 | ₩18,742 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,941 | ₩18,408 | ₩17,847 | ₩18,288 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,368 | ₩18,435 | ₩17,527 | ₩18,034 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,729 | ₩19,143 | ₩18,168 | ₩18,328 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,048 | ₩18,876 | ₩18,048 | ₩18,649 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,662 | ₩18,969 | ₩18,008 | ₩18,048 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,769 | ₩19,357 | ₩18,729 | ₩18,756 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,261 | ₩19,157 | ₩18,168 | ₩18,889 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,181 | ₩18,582 | ₩18,048 | ₩18,302 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,302 | ₩18,702 | ₩18,088 | ₩18,248 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,422 | ₩19,010 | ₩18,168 | ₩18,168 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,475 | ₩19,103 | ₩17,914 | ₩18,435 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,702 | ₩18,876 | ₩18,181 | ₩18,475 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,702 | ₩19,357 | ₩18,275 | ₩18,342 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,622 | ₩19,076 | ₩18,382 | ₩18,662 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,170 | ₩19,437 | ₩18,408 | ₩18,889 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,357 | ₩19,531 | ₩18,702 | ₩19,183 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩18,969 | ₩19,597 | ₩18,969 | ₩19,344 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,702 | ₩19,303 | ₩18,221 | ₩19,036 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,038 | ₩20,172 | ₩18,435 | ₩18,863 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,761 | ₩21,802 | ₩19,784 | ₩19,931 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,868 | ₩22,242 | ₩21,815 | ₩22,095 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,761 | ₩22,149 | ₩20,960 | ₩21,989 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,800 | ₩21,761 | ₩20,800 | ₩21,761 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,040 | ₩21,080 | ₩20,519 | ₩20,746 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,880 | ₩21,374 | ₩20,666 | ₩20,826 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,321 | ₩21,708 | ₩21,174 | ₩21,334 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,053 | ₩21,668 | ₩20,719 | ₩21,561 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,761 | ₩20,746 | ₩21,000 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,855 | ₩22,242 | ₩21,013 | ₩21,374 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩21,975 | ₩22,323 | ₩21,441 | ₩21,882 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,683 | ₩23,044 | ₩21,842 | ₩21,949 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,496 | ₩23,031 | ₩22,416 | ₩22,683 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,468 | ₩22,550 | ₩21,027 | ₩22,323 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,574 | ₩22,015 | ₩21,240 | ₩21,428 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,641 | ₩22,242 | ₩21,508 | ₩21,828 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,775 | ₩22,176 | ₩21,374 | ₩21,735 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,361 | ₩21,975 | ₩21,107 | ₩21,655 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,240 | ₩21,775 | ₩20,626 | ₩21,494 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,013 | ₩21,708 | ₩20,907 | ₩21,174 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,933 | ₩21,067 | ₩20,185 | ₩20,987 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,466 | ₩21,174 | ₩20,212 | ₩20,933 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,172 | ₩20,960 | ₩20,118 | ₩20,452 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,653 | ₩21,027 | ₩20,078 | ₩20,305 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,615 | ₩22,055 | ₩20,746 | ₩20,920 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,842 | ₩22,710 | ₩21,588 | ₩21,761 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,122 | ₩22,884 | ₩21,615 | ₩21,908 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,714 | ₩24,714 | ₩22,309 | ₩22,456 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,702 | ₩25,702 | ₩24,714 | ₩25,302 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,332 | ₩27,479 | ₩25,408 | ₩25,702 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,050 | ₩27,920 | ₩25,796 | ₩26,344 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,317 | ₩26,798 | ₩25,943 | ₩25,996 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,464 | ₩27,025 | ₩25,903 | ₩26,210 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,466 | ₩27,573 | ₩26,210 | ₩26,637 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,183 | ₩27,185 | ₩26,183 | ₩27,052 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,130 | ₩27,065 | ₩25,716 | ₩26,237 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,718 | ₩27,586 | ₩26,010 | ₩26,811 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,716 | ₩26,718 | ₩25,609 | ₩26,678 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,449 | ₩26,450 | ₩25,141 | ₩25,809 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,821 | ₩26,076 | ₩24,821 | ₩25,609 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,729 | ₩25,809 | ₩24,059 | ₩24,353 | -5.35% | 14.9만 |
|---|