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 | ₩16,080 | ₩16,362 | ₩16,027 | ₩16,134 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,973 | ₩16,201 | ₩15,893 | ₩16,080 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,094 | ₩16,161 | ₩15,906 | ₩16,121 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,214 | ₩16,469 | ₩15,866 | ₩16,188 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,483 | ₩16,550 | ₩16,094 | ₩16,214 | -1.63% | 8만 |
| 2026.10.02 | ₩17,435 | ₩17,462 | ₩16,509 | ₩16,563 | -5.00% | 10만 |
| 2026.10.01 | ₩17,435 | ₩17,488 | ₩16,939 | ₩17,059 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,448 | ₩17,743 | ₩17,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,435 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,757 | ₩17,810 | ₩17,488 | ₩17,623 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,690 | ₩18,065 | ₩17,515 | ₩17,770 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,971 | ₩17,971 | ₩17,435 | ₩17,703 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,213 | ₩18,280 | ₩17,971 | ₩18,012 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,387 | ₩18,521 | ₩18,105 | ₩18,400 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,132 | ₩18,642 | ₩18,132 | ₩18,441 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,280 | ₩18,508 | ₩17,944 | ₩18,079 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,561 | ₩18,642 | ₩18,213 | ₩18,280 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,669 | ₩18,709 | ₩18,400 | ₩18,602 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,736 | ₩18,883 | ₩18,481 | ₩18,561 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,709 | ₩18,736 | ₩18,400 | ₩18,682 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,454 | ₩18,883 | ₩18,454 | ₩18,776 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,897 | ₩18,910 | ₩18,347 | ₩18,508 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,138 | ₩19,178 | ₩18,642 | ₩18,830 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩19,004 | ₩19,312 | ₩18,870 | ₩19,299 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,132 | ₩19,178 | ₩17,690 | ₩19,111 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,333 | ₩18,575 | ₩18,132 | ₩18,280 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,347 | ₩18,602 | ₩18,240 | ₩18,387 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,615 | ₩18,803 | ₩18,347 | ₩18,374 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,521 | ₩19,031 | ₩18,521 | ₩18,575 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,736 | ₩19,205 | ₩18,414 | ₩18,615 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,977 | ₩19,983 | ₩18,615 | ₩18,736 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,326 | ₩19,353 | ₩18,508 | ₩18,870 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩19,004 | ₩20,452 | ₩18,923 | ₩19,286 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,789 | ₩19,353 | ₩18,655 | ₩18,977 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,897 | ₩18,910 | ₩18,521 | ₩18,561 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,830 | ₩19,084 | ₩18,803 | ₩18,897 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,071 | ₩19,259 | ₩18,843 | ₩18,856 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,165 | ₩19,514 | ₩18,897 | ₩19,286 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,682 | ₩19,084 | ₩18,642 | ₩18,950 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,669 | ₩19,004 | ₩18,642 | ₩18,789 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,803 | ₩18,977 | ₩18,669 | ₩18,870 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,830 | ₩19,178 | ₩18,803 | ₩18,977 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,816 | ₩19,098 | ₩18,508 | ₩18,856 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,937 | ₩19,111 | ₩18,749 | ₩18,789 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,071 | ₩19,299 | ₩18,722 | ₩18,923 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,125 | ₩19,433 | ₩19,084 | ₩19,259 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,339 | ₩19,581 | ₩19,098 | ₩19,125 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,245 | ₩19,554 | ₩18,910 | ₩19,326 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,937 | ₩19,447 | ₩18,642 | ₩19,312 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,151 | ₩19,151 | ₩18,508 | ₩18,964 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩19,017 | ₩19,312 | ₩18,575 | ₩19,125 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,950 | ₩19,232 | ₩18,830 | ₩19,084 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,749 | ₩19,514 | ₩18,454 | ₩18,991 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,508 | ₩18,830 | ₩18,333 | ₩18,709 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,266 | ₩18,695 | ₩18,159 | ₩18,521 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,186 | ₩18,441 | ₩18,065 | ₩18,172 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,172 | ₩19,232 | ₩18,132 | ₩18,240 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,588 | ₩18,910 | ₩18,387 | ₩18,387 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,240 | ₩18,991 | ₩18,105 | ₩18,682 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,749 | ₩19,004 | ₩18,146 | ₩18,240 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,789 | ₩19,353 | ₩18,695 | ₩18,695 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,366 | ₩19,554 | ₩18,910 | ₩19,017 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,245 | ₩19,648 | ₩19,245 | ₩19,393 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,661 | ₩19,862 | ₩19,178 | ₩19,272 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,862 | ₩20,077 | ₩19,581 | ₩19,715 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,332 | ₩20,332 | ₩19,581 | ₩19,956 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,359 | ₩20,493 | ₩19,889 | ₩20,278 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,774 | ₩20,774 | ₩19,782 | ₩20,345 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,364 | ₩21,472 | ₩20,265 | ₩20,734 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,954 | ₩22,075 | ₩20,975 | ₩21,096 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,317 | ₩22,518 | ₩21,700 | ₩21,954 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,311 | ₩22,223 | ₩21,203 | ₩22,089 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,378 | ₩21,753 | ₩21,203 | ₩21,378 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,217 | ₩21,834 | ₩20,788 | ₩21,351 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,861 | ₩22,008 | ₩21,284 | ₩21,338 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,182 | ₩22,759 | ₩21,861 | ₩21,928 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,405 | ₩22,397 | ₩21,203 | ₩22,008 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩21,002 | ₩22,089 | ₩20,332 | ₩21,418 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩22,022 | ₩23,135 | ₩20,788 | ₩21,203 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,351 | ₩21,874 | ₩20,855 | ₩21,498 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,439 | ₩21,633 | ₩20,318 | ₩21,150 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,654 | ₩20,828 | ₩20,117 | ₩20,345 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,519 | ₩20,962 | ₩20,265 | ₩20,586 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,117 | ₩20,841 | ₩19,862 | ₩20,439 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,755 | ₩20,238 | ₩19,648 | ₩19,983 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,983 | ₩20,265 | ₩19,634 | ₩19,795 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,058 | ₩20,452 | ₩18,991 | ₩19,970 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,669 | ₩19,245 | ₩18,669 | ₩19,044 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,628 | ₩19,111 | ₩18,521 | ₩18,682 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,514 | ₩20,117 | ₩18,240 | ₩18,508 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,406 | ₩19,822 | ₩19,044 | ₩19,487 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,219 | ₩19,675 | ₩19,098 | ₩19,406 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,286 | ₩19,648 | ₩19,125 | ₩19,259 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,339 | ₩19,782 | ₩19,245 | ₩19,433 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,433 | ₩19,862 | ₩19,245 | ₩19,326 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,447 | ₩19,715 | ₩19,192 | ₩19,473 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,353 | ₩19,366 | ₩18,830 | ₩19,178 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,460 | ₩19,862 | ₩19,326 | ₩19,353 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,232 | ₩19,755 | ₩19,017 | ₩19,514 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,950 | ₩19,259 | ₩18,910 | ₩19,138 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,776 | ₩19,058 | ₩18,508 | ₩18,843 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,581 | ₩19,782 | ₩18,789 | ₩18,856 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,675 | ₩20,439 | ₩19,098 | ₩19,527 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,184 | ₩20,399 | ₩19,755 | ₩19,822 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,050 | ₩20,506 | ₩19,862 | ₩20,144 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,117 | ₩20,318 | ₩19,835 | ₩20,050 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,077 | ₩20,895 | ₩19,903 | ₩20,144 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,876 | ₩20,251 | ₩19,876 | ₩20,184 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,862 | ₩20,010 | ₩19,500 | ₩19,903 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,447 | ₩20,117 | ₩19,138 | ₩19,983 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,245 | ₩19,527 | ₩19,017 | ₩19,447 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,870 | ₩19,339 | ₩18,521 | ₩19,098 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,602 | ₩19,084 | ₩17,381 | ₩18,870 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,232 | ₩19,473 | ₩18,253 | ₩18,682 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,642 | ₩19,339 | ₩17,810 | ₩19,165 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,615 | ₩18,991 | ₩18,374 | ₩18,722 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,192 | ₩19,312 | ₩18,454 | ₩18,682 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,527 | ₩19,956 | ₩18,776 | ₩19,192 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,245 | ₩19,956 | ₩19,205 | ₩19,567 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,420 | ₩19,701 | ₩19,098 | ₩19,447 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,473 | ₩19,809 | ₩19,058 | ₩19,460 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,782 | ₩20,117 | ₩19,433 | ₩19,607 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,849 | ₩20,251 | ₩19,581 | ₩20,090 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,117 | ₩20,318 | ₩19,312 | ₩19,742 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,420 | ₩20,385 | ₩19,312 | ₩20,385 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,527 | ₩19,634 | ₩18,763 | ₩19,514 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,286 | ₩19,903 | ₩19,286 | ₩19,460 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,621 | ₩19,795 | ₩18,776 | ₩19,420 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,768 | ₩20,063 | ₩19,447 | ₩19,822 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩20,023 | ₩20,104 | ₩19,447 | ₩19,755 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,567 | ₩19,835 | ₩19,084 | ₩19,701 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,742 | ₩20,010 | ₩19,554 | ₩19,634 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,447 | ₩20,037 | ₩19,447 | ₩19,768 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,393 | ₩19,983 | ₩19,326 | ₩19,634 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,044 | ₩19,581 | ₩18,763 | ₩19,393 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,379 | ₩19,379 | ₩18,441 | ₩18,709 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,460 | ₩19,715 | ₩18,991 | ₩19,379 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,487 | ₩19,903 | ₩19,272 | ₩19,675 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,554 | ₩20,117 | ₩19,420 | ₩19,688 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,581 | ₩19,822 | ₩18,991 | ₩19,406 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,768 | ₩19,916 | ₩19,205 | ₩19,581 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,117 | ₩20,171 | ₩19,178 | ₩19,433 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,862 | ₩20,546 | ₩19,795 | ₩20,117 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,680 | ₩20,680 | ₩19,889 | ₩20,037 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,466 | ₩21,083 | ₩20,452 | ₩20,814 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,083 | ₩21,150 | ₩20,359 | ₩20,680 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,981 | ₩22,397 | ₩20,479 | ₩20,573 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,552 | ₩22,799 | ₩21,136 | ₩21,954 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,418 | ₩22,102 | ₩21,069 | ₩21,887 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,621 | ₩21,445 | ₩19,420 | ₩21,418 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,695 | ₩19,675 | ₩18,695 | ₩19,554 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,749 | ₩19,084 | ₩18,387 | ₩18,856 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,500 | ₩19,782 | ₩18,494 | ₩19,017 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,366 | ₩19,835 | ₩18,776 | ₩19,500 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,400 | ₩19,460 | ₩18,320 | ₩19,245 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,119 | ₩18,870 | ₩18,119 | ₩18,682 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,763 | ₩18,870 | ₩18,481 | ₩18,508 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,387 | ₩19,098 | ₩18,213 | ₩18,937 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,600 | ₩20,613 | ₩18,159 | ₩18,843 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,868 | ₩21,405 | ₩20,801 | ₩20,814 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,761 | ₩21,069 | ₩20,640 | ₩20,962 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,868 | ₩21,458 | ₩20,560 | ₩20,908 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,989 | ₩21,431 | ₩20,546 | ₩21,083 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,882 | ₩21,458 | ₩20,680 | ₩21,136 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,742 | ₩21,257 | ₩19,433 | ₩20,975 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,755 | ₩20,439 | ₩19,755 | ₩19,768 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,063 | ₩20,560 | ₩19,286 | ₩19,929 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,996 | ₩20,452 | ₩19,433 | ₩20,265 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,473 | ₩20,466 | ₩19,460 | ₩20,144 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,540 | ₩19,889 | ₩19,178 | ₩19,782 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,205 | ₩20,104 | ₩18,964 | ₩19,782 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,460 | ₩19,862 | ₩18,843 | ₩18,897 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,198 | ₩20,721 | ₩19,245 | ₩19,581 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,077 | ₩20,452 | ₩19,809 | ₩20,184 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,970 | ₩20,560 | ₩19,701 | ₩20,117 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,493 | ₩20,721 | ₩19,594 | ₩20,010 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,144 | ₩20,761 | ₩19,688 | ₩20,680 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,163 | ₩21,364 | ₩20,144 | ₩20,211 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,721 | ₩21,391 | ₩20,654 | ₩21,042 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,673 | ₩21,686 | ₩20,654 | ₩20,855 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,048 | ₩23,215 | ₩21,646 | ₩21,807 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,466 | ₩22,357 | ₩20,466 | ₩22,142 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,707 | ₩21,096 | ₩19,943 | ₩20,506 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,621 | ₩21,056 | ₩19,594 | ₩20,801 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,090 | ₩20,426 | ₩19,447 | ₩19,822 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,117 | ₩20,426 | ₩19,835 | ₩19,983 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,171 | ₩20,640 | ₩20,023 | ₩20,131 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,372 | ₩20,922 | ₩19,929 | ₩20,332 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,498 | ₩21,700 | ₩20,184 | ₩20,868 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,142 | ₩22,531 | ₩21,016 | ₩21,217 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,353 | ₩22,169 | ₩19,326 | ₩21,995 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,400 | ₩19,004 | ₩18,400 | ₩18,816 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩18,012 | ₩18,481 | ₩17,918 | ₩18,360 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,441 | ₩18,508 | ₩17,596 | ₩18,105 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,803 | ₩19,219 | ₩18,240 | ₩18,400 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,119 | ₩18,950 | ₩18,119 | ₩18,722 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,736 | ₩19,044 | ₩18,079 | ₩18,119 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,843 | ₩19,433 | ₩18,803 | ₩18,830 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,333 | ₩19,232 | ₩18,240 | ₩18,964 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,253 | ₩18,655 | ₩18,119 | ₩18,374 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,374 | ₩18,776 | ₩18,159 | ₩18,320 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,494 | ₩19,084 | ₩18,240 | ₩18,240 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,548 | ₩19,178 | ₩17,985 | ₩18,508 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,776 | ₩18,950 | ₩18,253 | ₩18,548 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,776 | ₩19,433 | ₩18,347 | ₩18,414 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,695 | ₩19,151 | ₩18,454 | ₩18,736 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,245 | ₩19,514 | ₩18,481 | ₩18,964 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,433 | ₩19,607 | ₩18,776 | ₩19,259 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,044 | ₩19,675 | ₩19,044 | ₩19,420 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,776 | ₩19,379 | ₩18,293 | ₩19,111 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,117 | ₩20,251 | ₩18,508 | ₩18,937 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,847 | ₩21,887 | ₩19,862 | ₩20,010 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,954 | ₩22,330 | ₩21,901 | ₩22,182 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,847 | ₩22,236 | ₩21,042 | ₩22,075 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,882 | ₩21,847 | ₩20,882 | ₩21,847 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,123 | ₩21,163 | ₩20,600 | ₩20,828 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,962 | ₩21,458 | ₩20,747 | ₩20,908 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,405 | ₩21,794 | ₩21,257 | ₩21,418 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,136 | ₩21,753 | ₩20,801 | ₩21,646 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,472 | ₩21,847 | ₩20,828 | ₩21,083 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,941 | ₩22,330 | ₩21,096 | ₩21,458 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,062 | ₩22,410 | ₩21,525 | ₩21,968 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,773 | ₩23,135 | ₩21,928 | ₩22,035 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,585 | ₩23,121 | ₩22,504 | ₩22,773 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,552 | ₩22,638 | ₩21,110 | ₩22,410 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,659 | ₩22,102 | ₩21,324 | ₩21,512 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,726 | ₩22,330 | ₩21,592 | ₩21,914 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,861 | ₩22,263 | ₩21,458 | ₩21,820 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,445 | ₩22,062 | ₩21,190 | ₩21,740 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,324 | ₩21,861 | ₩20,707 | ₩21,579 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,096 | ₩21,794 | ₩20,989 | ₩21,257 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩21,016 | ₩21,150 | ₩20,265 | ₩21,069 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,546 | ₩21,257 | ₩20,291 | ₩21,016 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,251 | ₩21,042 | ₩20,198 | ₩20,533 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,734 | ₩21,110 | ₩20,157 | ₩20,385 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,700 | ₩22,142 | ₩20,828 | ₩21,002 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,928 | ₩22,799 | ₩21,673 | ₩21,847 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,209 | ₩22,974 | ₩21,700 | ₩21,995 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,811 | ₩24,811 | ₩22,397 | ₩22,545 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,804 | ₩25,804 | ₩24,811 | ₩25,401 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,440 | ₩27,587 | ₩25,508 | ₩25,804 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,152 | ₩28,030 | ₩25,897 | ₩26,447 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,420 | ₩26,903 | ₩26,045 | ₩26,099 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,568 | ₩27,131 | ₩26,005 | ₩26,313 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,574 | ₩27,681 | ₩26,313 | ₩26,742 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,286 | ₩27,292 | ₩26,286 | ₩27,158 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,233 | ₩27,171 | ₩25,817 | ₩26,340 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,823 | ₩27,695 | ₩26,112 | ₩26,917 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,817 | ₩26,823 | ₩25,710 | ₩26,783 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,549 | ₩26,555 | ₩25,240 | ₩25,911 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,918 | ₩26,179 | ₩24,918 | ₩25,710 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,830 | ₩25,911 | ₩24,154 | ₩24,449 | -5.35% | 14.9만 |
|---|