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 | ₩16,084 | ₩16,365 | ₩16,030 | ₩16,137 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,976 | ₩16,204 | ₩15,896 | ₩16,084 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,097 | ₩16,164 | ₩15,909 | ₩16,124 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,218 | ₩16,473 | ₩15,869 | ₩16,191 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,486 | ₩16,553 | ₩16,097 | ₩16,218 | -1.63% | 8만 |
| 2026.10.02 | ₩17,438 | ₩17,465 | ₩16,513 | ₩16,567 | -5.00% | 10만 |
| 2026.10.01 | ₩17,438 | ₩17,492 | ₩16,942 | ₩17,063 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,452 | ₩17,747 | ₩17,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,438 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,760 | ₩17,814 | ₩17,492 | ₩17,626 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,693 | ₩18,069 | ₩17,519 | ₩17,774 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,975 | ₩17,975 | ₩17,438 | ₩17,707 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,216 | ₩18,284 | ₩17,975 | ₩18,015 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,391 | ₩18,525 | ₩18,109 | ₩18,404 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,136 | ₩18,646 | ₩18,136 | ₩18,445 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,284 | ₩18,512 | ₩17,948 | ₩18,082 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,565 | ₩18,646 | ₩18,216 | ₩18,284 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,673 | ₩18,713 | ₩18,404 | ₩18,605 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,740 | ₩18,887 | ₩18,485 | ₩18,565 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,713 | ₩18,740 | ₩18,404 | ₩18,686 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,458 | ₩18,887 | ₩18,458 | ₩18,780 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,901 | ₩18,914 | ₩18,351 | ₩18,512 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,142 | ₩19,182 | ₩18,646 | ₩18,834 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩19,008 | ₩19,316 | ₩18,874 | ₩19,303 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,136 | ₩19,182 | ₩17,693 | ₩19,115 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,337 | ₩18,579 | ₩18,136 | ₩18,284 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,351 | ₩18,605 | ₩18,243 | ₩18,391 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,619 | ₩18,807 | ₩18,351 | ₩18,377 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,525 | ₩19,035 | ₩18,525 | ₩18,579 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,740 | ₩19,209 | ₩18,418 | ₩18,619 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,981 | ₩19,987 | ₩18,619 | ₩18,740 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,330 | ₩19,357 | ₩18,512 | ₩18,874 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩19,008 | ₩20,457 | ₩18,927 | ₩19,290 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,793 | ₩19,357 | ₩18,659 | ₩18,981 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,901 | ₩18,914 | ₩18,525 | ₩18,565 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,834 | ₩19,088 | ₩18,807 | ₩18,901 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,075 | ₩19,263 | ₩18,847 | ₩18,860 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,169 | ₩19,518 | ₩18,901 | ₩19,290 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,686 | ₩19,088 | ₩18,646 | ₩18,954 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,673 | ₩19,008 | ₩18,646 | ₩18,793 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,807 | ₩18,981 | ₩18,673 | ₩18,874 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,834 | ₩19,182 | ₩18,807 | ₩18,981 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,820 | ₩19,102 | ₩18,512 | ₩18,860 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,941 | ₩19,115 | ₩18,753 | ₩18,793 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,075 | ₩19,303 | ₩18,726 | ₩18,927 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,129 | ₩19,437 | ₩19,088 | ₩19,263 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,343 | ₩19,585 | ₩19,102 | ₩19,129 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,249 | ₩19,558 | ₩18,914 | ₩19,330 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,941 | ₩19,451 | ₩18,646 | ₩19,316 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,155 | ₩19,155 | ₩18,512 | ₩18,968 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩19,021 | ₩19,316 | ₩18,579 | ₩19,129 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,954 | ₩19,236 | ₩18,834 | ₩19,088 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,753 | ₩19,518 | ₩18,458 | ₩18,995 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,512 | ₩18,834 | ₩18,337 | ₩18,713 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,270 | ₩18,699 | ₩18,163 | ₩18,525 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,190 | ₩18,445 | ₩18,069 | ₩18,176 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,176 | ₩19,236 | ₩18,136 | ₩18,243 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,592 | ₩18,914 | ₩18,391 | ₩18,391 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,243 | ₩18,995 | ₩18,109 | ₩18,686 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,753 | ₩19,008 | ₩18,149 | ₩18,243 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,793 | ₩19,357 | ₩18,699 | ₩18,699 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,370 | ₩19,558 | ₩18,914 | ₩19,021 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,249 | ₩19,652 | ₩19,249 | ₩19,397 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,665 | ₩19,866 | ₩19,182 | ₩19,276 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,866 | ₩20,081 | ₩19,585 | ₩19,719 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,336 | ₩20,336 | ₩19,585 | ₩19,960 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,363 | ₩20,497 | ₩19,893 | ₩20,282 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,779 | ₩20,779 | ₩19,786 | ₩20,349 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,369 | ₩21,476 | ₩20,269 | ₩20,738 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,959 | ₩22,080 | ₩20,980 | ₩21,101 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,321 | ₩22,522 | ₩21,704 | ₩21,959 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,315 | ₩22,227 | ₩21,208 | ₩22,093 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,382 | ₩21,758 | ₩21,208 | ₩21,382 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,221 | ₩21,838 | ₩20,792 | ₩21,355 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,865 | ₩22,013 | ₩21,288 | ₩21,342 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,187 | ₩22,764 | ₩21,865 | ₩21,932 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,409 | ₩22,402 | ₩21,208 | ₩22,013 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩21,007 | ₩22,093 | ₩20,336 | ₩21,422 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩22,026 | ₩23,139 | ₩20,792 | ₩21,208 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,355 | ₩21,879 | ₩20,859 | ₩21,503 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,443 | ₩21,637 | ₩20,323 | ₩21,154 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,658 | ₩20,832 | ₩20,121 | ₩20,349 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,524 | ₩20,966 | ₩20,269 | ₩20,591 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,121 | ₩20,846 | ₩19,866 | ₩20,443 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,759 | ₩20,242 | ₩19,652 | ₩19,987 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,987 | ₩20,269 | ₩19,638 | ₩19,799 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,062 | ₩20,457 | ₩18,995 | ₩19,974 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,673 | ₩19,249 | ₩18,673 | ₩19,048 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,632 | ₩19,115 | ₩18,525 | ₩18,686 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,518 | ₩20,121 | ₩18,243 | ₩18,512 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,410 | ₩19,826 | ₩19,048 | ₩19,491 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,223 | ₩19,679 | ₩19,102 | ₩19,410 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,290 | ₩19,652 | ₩19,129 | ₩19,263 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,343 | ₩19,786 | ₩19,249 | ₩19,437 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,437 | ₩19,866 | ₩19,249 | ₩19,330 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,451 | ₩19,719 | ₩19,196 | ₩19,477 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,357 | ₩19,370 | ₩18,834 | ₩19,182 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,464 | ₩19,866 | ₩19,330 | ₩19,357 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,236 | ₩19,759 | ₩19,021 | ₩19,518 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,954 | ₩19,263 | ₩18,914 | ₩19,142 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,780 | ₩19,062 | ₩18,512 | ₩18,847 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,585 | ₩19,786 | ₩18,793 | ₩18,860 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,679 | ₩20,443 | ₩19,102 | ₩19,531 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,188 | ₩20,403 | ₩19,759 | ₩19,826 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,054 | ₩20,510 | ₩19,866 | ₩20,148 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,121 | ₩20,323 | ₩19,840 | ₩20,054 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,081 | ₩20,899 | ₩19,907 | ₩20,148 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,880 | ₩20,255 | ₩19,880 | ₩20,188 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,866 | ₩20,014 | ₩19,504 | ₩19,907 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,451 | ₩20,121 | ₩19,142 | ₩19,987 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,249 | ₩19,531 | ₩19,021 | ₩19,451 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,874 | ₩19,343 | ₩18,525 | ₩19,102 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,605 | ₩19,088 | ₩17,385 | ₩18,874 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,236 | ₩19,477 | ₩18,257 | ₩18,686 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,646 | ₩19,343 | ₩17,814 | ₩19,169 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,619 | ₩18,995 | ₩18,377 | ₩18,726 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,196 | ₩19,316 | ₩18,458 | ₩18,686 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,531 | ₩19,960 | ₩18,780 | ₩19,196 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,249 | ₩19,960 | ₩19,209 | ₩19,571 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,424 | ₩19,705 | ₩19,102 | ₩19,451 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,477 | ₩19,813 | ₩19,062 | ₩19,464 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,786 | ₩20,121 | ₩19,437 | ₩19,612 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,853 | ₩20,255 | ₩19,585 | ₩20,094 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,121 | ₩20,323 | ₩19,316 | ₩19,746 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,424 | ₩20,390 | ₩19,316 | ₩20,390 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,531 | ₩19,638 | ₩18,766 | ₩19,518 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,290 | ₩19,907 | ₩19,290 | ₩19,464 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,625 | ₩19,799 | ₩18,780 | ₩19,424 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,773 | ₩20,068 | ₩19,451 | ₩19,826 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩20,027 | ₩20,108 | ₩19,451 | ₩19,759 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,571 | ₩19,840 | ₩19,088 | ₩19,705 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,746 | ₩20,014 | ₩19,558 | ₩19,638 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,451 | ₩20,041 | ₩19,451 | ₩19,773 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,397 | ₩19,987 | ₩19,330 | ₩19,638 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,048 | ₩19,585 | ₩18,766 | ₩19,397 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,384 | ₩19,384 | ₩18,445 | ₩18,713 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,464 | ₩19,719 | ₩18,995 | ₩19,384 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,491 | ₩19,907 | ₩19,276 | ₩19,679 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,558 | ₩20,121 | ₩19,424 | ₩19,692 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,585 | ₩19,826 | ₩18,995 | ₩19,410 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,773 | ₩19,920 | ₩19,209 | ₩19,585 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,121 | ₩20,175 | ₩19,182 | ₩19,437 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,866 | ₩20,551 | ₩19,799 | ₩20,121 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,685 | ₩20,685 | ₩19,893 | ₩20,041 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,470 | ₩21,087 | ₩20,457 | ₩20,819 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,087 | ₩21,154 | ₩20,363 | ₩20,685 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,986 | ₩22,402 | ₩20,483 | ₩20,577 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,557 | ₩22,804 | ₩21,141 | ₩21,959 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,422 | ₩22,107 | ₩21,074 | ₩21,892 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,625 | ₩21,449 | ₩19,424 | ₩21,422 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,699 | ₩19,679 | ₩18,699 | ₩19,558 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,753 | ₩19,088 | ₩18,391 | ₩18,860 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,504 | ₩19,786 | ₩18,498 | ₩19,021 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,370 | ₩19,840 | ₩18,780 | ₩19,504 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,404 | ₩19,464 | ₩18,324 | ₩19,249 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,123 | ₩18,874 | ₩18,123 | ₩18,686 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,766 | ₩18,874 | ₩18,485 | ₩18,512 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,391 | ₩19,102 | ₩18,216 | ₩18,941 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,604 | ₩20,618 | ₩18,163 | ₩18,847 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,872 | ₩21,409 | ₩20,805 | ₩20,819 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,765 | ₩21,074 | ₩20,644 | ₩20,966 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,872 | ₩21,463 | ₩20,564 | ₩20,913 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,993 | ₩21,436 | ₩20,551 | ₩21,087 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,886 | ₩21,463 | ₩20,685 | ₩21,141 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,746 | ₩21,262 | ₩19,437 | ₩20,980 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,759 | ₩20,443 | ₩19,759 | ₩19,773 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,068 | ₩20,564 | ₩19,290 | ₩19,934 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩20,001 | ₩20,457 | ₩19,437 | ₩20,269 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,477 | ₩20,470 | ₩19,464 | ₩20,148 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,544 | ₩19,893 | ₩19,182 | ₩19,786 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,209 | ₩20,108 | ₩18,968 | ₩19,786 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,464 | ₩19,866 | ₩18,847 | ₩18,901 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,202 | ₩20,725 | ₩19,249 | ₩19,585 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,081 | ₩20,457 | ₩19,813 | ₩20,188 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,974 | ₩20,564 | ₩19,705 | ₩20,121 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,497 | ₩20,725 | ₩19,598 | ₩20,014 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,148 | ₩20,765 | ₩19,692 | ₩20,685 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,168 | ₩21,369 | ₩20,148 | ₩20,215 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,725 | ₩21,396 | ₩20,658 | ₩21,047 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,677 | ₩21,691 | ₩20,658 | ₩20,859 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,053 | ₩23,220 | ₩21,651 | ₩21,811 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,470 | ₩22,361 | ₩20,470 | ₩22,147 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,712 | ₩21,101 | ₩19,947 | ₩20,510 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,625 | ₩21,060 | ₩19,598 | ₩20,805 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,094 | ₩20,430 | ₩19,451 | ₩19,826 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,121 | ₩20,430 | ₩19,840 | ₩19,987 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,175 | ₩20,644 | ₩20,027 | ₩20,135 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,376 | ₩20,926 | ₩19,934 | ₩20,336 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,503 | ₩21,704 | ₩20,188 | ₩20,872 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,147 | ₩22,536 | ₩21,020 | ₩21,221 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,357 | ₩22,174 | ₩19,330 | ₩21,999 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,404 | ₩19,008 | ₩18,404 | ₩18,820 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩18,015 | ₩18,485 | ₩17,921 | ₩18,364 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,445 | ₩18,512 | ₩17,599 | ₩18,109 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,807 | ₩19,223 | ₩18,243 | ₩18,404 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,123 | ₩18,954 | ₩18,123 | ₩18,726 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,740 | ₩19,048 | ₩18,082 | ₩18,123 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,847 | ₩19,437 | ₩18,807 | ₩18,834 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,337 | ₩19,236 | ₩18,243 | ₩18,968 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,257 | ₩18,659 | ₩18,123 | ₩18,377 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,377 | ₩18,780 | ₩18,163 | ₩18,324 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,498 | ₩19,088 | ₩18,243 | ₩18,243 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,552 | ₩19,182 | ₩17,988 | ₩18,512 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,780 | ₩18,954 | ₩18,257 | ₩18,552 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,780 | ₩19,437 | ₩18,351 | ₩18,418 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,699 | ₩19,155 | ₩18,458 | ₩18,740 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,249 | ₩19,518 | ₩18,485 | ₩18,968 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,437 | ₩19,612 | ₩18,780 | ₩19,263 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,048 | ₩19,679 | ₩19,048 | ₩19,424 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,780 | ₩19,384 | ₩18,297 | ₩19,115 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,121 | ₩20,255 | ₩18,512 | ₩18,941 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,852 | ₩21,892 | ₩19,866 | ₩20,014 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,959 | ₩22,335 | ₩21,905 | ₩22,187 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,852 | ₩22,241 | ₩21,047 | ₩22,080 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,886 | ₩21,852 | ₩20,886 | ₩21,852 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,127 | ₩21,168 | ₩20,604 | ₩20,832 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,966 | ₩21,463 | ₩20,752 | ₩20,913 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,409 | ₩21,798 | ₩21,262 | ₩21,422 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,141 | ₩21,758 | ₩20,805 | ₩21,651 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,476 | ₩21,852 | ₩20,832 | ₩21,087 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,946 | ₩22,335 | ₩21,101 | ₩21,463 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,066 | ₩22,415 | ₩21,530 | ₩21,972 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,777 | ₩23,139 | ₩21,932 | ₩22,040 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,590 | ₩23,126 | ₩22,509 | ₩22,777 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,557 | ₩22,643 | ₩21,114 | ₩22,415 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,664 | ₩22,107 | ₩21,329 | ₩21,516 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,731 | ₩22,335 | ₩21,597 | ₩21,919 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,865 | ₩22,268 | ₩21,463 | ₩21,825 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,449 | ₩22,066 | ₩21,194 | ₩21,744 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,329 | ₩21,865 | ₩20,712 | ₩21,583 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,101 | ₩21,798 | ₩20,993 | ₩21,262 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩21,020 | ₩21,154 | ₩20,269 | ₩21,074 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,551 | ₩21,262 | ₩20,296 | ₩21,020 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,255 | ₩21,047 | ₩20,202 | ₩20,537 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,738 | ₩21,114 | ₩20,162 | ₩20,390 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,704 | ₩22,147 | ₩20,832 | ₩21,007 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,932 | ₩22,804 | ₩21,677 | ₩21,852 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,214 | ₩22,979 | ₩21,704 | ₩21,999 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,816 | ₩24,816 | ₩22,402 | ₩22,549 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,809 | ₩25,809 | ₩24,816 | ₩25,406 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,445 | ₩27,593 | ₩25,514 | ₩25,809 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,158 | ₩28,036 | ₩25,903 | ₩26,453 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,426 | ₩26,909 | ₩26,050 | ₩26,104 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,574 | ₩27,137 | ₩26,010 | ₩26,319 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,580 | ₩27,687 | ₩26,319 | ₩26,748 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,292 | ₩27,298 | ₩26,292 | ₩27,164 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,238 | ₩27,177 | ₩25,822 | ₩26,345 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,828 | ₩27,700 | ₩26,117 | ₩26,922 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,822 | ₩26,828 | ₩25,715 | ₩26,788 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,554 | ₩26,560 | ₩25,246 | ₩25,916 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,924 | ₩26,185 | ₩24,924 | ₩25,715 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,836 | ₩25,916 | ₩24,159 | ₩24,454 | -5.35% | 14.9만 |
|---|