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 | ₩15,996 | ₩16,276 | ₩15,942 | ₩16,049 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,889 | ₩16,116 | ₩15,809 | ₩15,996 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,009 | ₩16,076 | ₩15,822 | ₩16,036 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,129 | ₩16,383 | ₩15,782 | ₩16,102 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,396 | ₩16,463 | ₩16,009 | ₩16,129 | -1.63% | 8만 |
| 2026.10.02 | ₩17,343 | ₩17,370 | ₩16,423 | ₩16,476 | -5.00% | 10만 |
| 2026.10.01 | ₩17,343 | ₩17,396 | ₩16,849 | ₩16,969 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,356 | ₩17,650 | ₩17,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,343 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,663 | ₩17,717 | ₩17,396 | ₩17,530 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,597 | ₩17,970 | ₩17,423 | ₩17,677 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,877 | ₩17,877 | ₩17,343 | ₩17,610 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,117 | ₩18,184 | ₩17,877 | ₩17,917 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,290 | ₩18,424 | ₩18,010 | ₩18,304 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,037 | ₩18,544 | ₩18,037 | ₩18,344 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,184 | ₩18,410 | ₩17,850 | ₩17,983 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,464 | ₩18,544 | ₩18,117 | ₩18,184 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,570 | ₩18,610 | ₩18,304 | ₩18,504 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,637 | ₩18,784 | ₩18,384 | ₩18,464 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,610 | ₩18,637 | ₩18,304 | ₩18,584 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,357 | ₩18,784 | ₩18,357 | ₩18,677 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,797 | ₩18,811 | ₩18,250 | ₩18,410 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,037 | ₩19,077 | ₩18,544 | ₩18,730 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,904 | ₩19,211 | ₩18,771 | ₩19,197 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,037 | ₩19,077 | ₩17,597 | ₩19,011 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,237 | ₩18,477 | ₩18,037 | ₩18,184 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,250 | ₩18,504 | ₩18,143 | ₩18,290 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,517 | ₩18,704 | ₩18,250 | ₩18,277 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,424 | ₩18,931 | ₩18,424 | ₩18,477 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,637 | ₩19,104 | ₩18,317 | ₩18,517 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,877 | ₩19,878 | ₩18,517 | ₩18,637 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,224 | ₩19,251 | ₩18,410 | ₩18,771 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,904 | ₩20,345 | ₩18,824 | ₩19,184 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,690 | ₩19,251 | ₩18,557 | ₩18,877 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,797 | ₩18,811 | ₩18,424 | ₩18,464 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,730 | ₩18,984 | ₩18,704 | ₩18,797 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩18,971 | ₩19,157 | ₩18,744 | ₩18,757 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,064 | ₩19,411 | ₩18,797 | ₩19,184 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,584 | ₩18,984 | ₩18,544 | ₩18,851 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,570 | ₩18,904 | ₩18,544 | ₩18,690 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,704 | ₩18,877 | ₩18,570 | ₩18,771 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,730 | ₩19,077 | ₩18,704 | ₩18,877 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,717 | ₩18,997 | ₩18,410 | ₩18,757 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,837 | ₩19,011 | ₩18,650 | ₩18,690 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩18,971 | ₩19,197 | ₩18,624 | ₩18,824 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,024 | ₩19,331 | ₩18,984 | ₩19,157 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,237 | ₩19,478 | ₩18,997 | ₩19,024 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,144 | ₩19,451 | ₩18,811 | ₩19,224 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,837 | ₩19,344 | ₩18,544 | ₩19,211 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,051 | ₩19,051 | ₩18,410 | ₩18,864 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,917 | ₩19,211 | ₩18,477 | ₩19,024 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,851 | ₩19,131 | ₩18,730 | ₩18,984 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,650 | ₩19,411 | ₩18,357 | ₩18,891 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,410 | ₩18,730 | ₩18,237 | ₩18,610 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,170 | ₩18,597 | ₩18,063 | ₩18,424 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,090 | ₩18,344 | ₩17,970 | ₩18,077 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,077 | ₩19,131 | ₩18,037 | ₩18,143 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,490 | ₩18,811 | ₩18,290 | ₩18,290 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,143 | ₩18,891 | ₩18,010 | ₩18,584 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,650 | ₩18,904 | ₩18,050 | ₩18,143 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,690 | ₩19,251 | ₩18,597 | ₩18,597 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,264 | ₩19,451 | ₩18,811 | ₩18,917 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,144 | ₩19,544 | ₩19,144 | ₩19,291 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,558 | ₩19,758 | ₩19,077 | ₩19,171 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,758 | ₩19,971 | ₩19,478 | ₩19,611 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,225 | ₩20,225 | ₩19,478 | ₩19,851 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,251 | ₩20,385 | ₩19,784 | ₩20,171 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,665 | ₩20,665 | ₩19,678 | ₩20,238 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,252 | ₩21,359 | ₩20,158 | ₩20,625 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,839 | ₩21,959 | ₩20,865 | ₩20,985 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,199 | ₩22,399 | ₩21,585 | ₩21,839 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,199 | ₩22,106 | ₩21,092 | ₩21,972 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,265 | ₩21,639 | ₩21,092 | ₩21,265 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,105 | ₩21,719 | ₩20,678 | ₩21,239 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,746 | ₩21,892 | ₩21,172 | ₩21,225 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,066 | ₩22,639 | ₩21,746 | ₩21,812 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,292 | ₩22,279 | ₩21,092 | ₩21,892 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,892 | ₩21,972 | ₩20,225 | ₩21,305 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,906 | ₩23,013 | ₩20,678 | ₩21,092 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,239 | ₩21,759 | ₩20,745 | ₩21,385 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,331 | ₩21,519 | ₩20,211 | ₩21,038 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,545 | ₩20,718 | ₩20,011 | ₩20,238 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,411 | ₩20,852 | ₩20,158 | ₩20,478 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,011 | ₩20,732 | ₩19,758 | ₩20,331 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,651 | ₩20,131 | ₩19,544 | ₩19,878 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,878 | ₩20,158 | ₩19,531 | ₩19,691 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩18,957 | ₩20,345 | ₩18,891 | ₩19,864 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,570 | ₩19,144 | ₩18,570 | ₩18,944 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,530 | ₩19,011 | ₩18,424 | ₩18,584 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,411 | ₩20,011 | ₩18,143 | ₩18,410 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,304 | ₩19,718 | ₩18,944 | ₩19,384 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,117 | ₩19,571 | ₩18,997 | ₩19,304 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,184 | ₩19,544 | ₩19,024 | ₩19,157 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,237 | ₩19,678 | ₩19,144 | ₩19,331 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,331 | ₩19,758 | ₩19,144 | ₩19,224 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,344 | ₩19,611 | ₩19,091 | ₩19,371 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,251 | ₩19,264 | ₩18,730 | ₩19,077 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,358 | ₩19,758 | ₩19,224 | ₩19,251 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,131 | ₩19,651 | ₩18,917 | ₩19,411 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,851 | ₩19,157 | ₩18,811 | ₩19,037 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,677 | ₩18,957 | ₩18,410 | ₩18,744 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,478 | ₩19,678 | ₩18,690 | ₩18,757 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,571 | ₩20,331 | ₩18,997 | ₩19,424 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,078 | ₩20,291 | ₩19,651 | ₩19,718 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩19,944 | ₩20,398 | ₩19,758 | ₩20,038 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,011 | ₩20,211 | ₩19,731 | ₩19,944 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩19,971 | ₩20,785 | ₩19,798 | ₩20,038 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,771 | ₩20,145 | ₩19,771 | ₩20,078 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,758 | ₩19,904 | ₩19,398 | ₩19,798 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,344 | ₩20,011 | ₩19,037 | ₩19,878 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,144 | ₩19,424 | ₩18,917 | ₩19,344 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,771 | ₩19,237 | ₩18,424 | ₩18,997 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,504 | ₩18,984 | ₩17,290 | ₩18,771 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,131 | ₩19,371 | ₩18,157 | ₩18,584 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,544 | ₩19,237 | ₩17,717 | ₩19,064 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,517 | ₩18,891 | ₩18,277 | ₩18,624 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,091 | ₩19,211 | ₩18,357 | ₩18,584 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,424 | ₩19,851 | ₩18,677 | ₩19,091 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,144 | ₩19,851 | ₩19,104 | ₩19,464 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,317 | ₩19,598 | ₩18,997 | ₩19,344 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,371 | ₩19,704 | ₩18,957 | ₩19,358 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,678 | ₩20,011 | ₩19,331 | ₩19,504 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,744 | ₩20,145 | ₩19,478 | ₩19,985 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,011 | ₩20,211 | ₩19,211 | ₩19,638 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,317 | ₩20,278 | ₩19,211 | ₩20,278 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,424 | ₩19,531 | ₩18,664 | ₩19,411 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,184 | ₩19,798 | ₩19,184 | ₩19,358 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,518 | ₩19,691 | ₩18,677 | ₩19,317 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,664 | ₩19,958 | ₩19,344 | ₩19,718 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,918 | ₩19,998 | ₩19,344 | ₩19,651 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,464 | ₩19,731 | ₩18,984 | ₩19,598 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,638 | ₩19,904 | ₩19,451 | ₩19,531 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,344 | ₩19,931 | ₩19,344 | ₩19,664 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,291 | ₩19,878 | ₩19,224 | ₩19,531 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩18,944 | ₩19,478 | ₩18,664 | ₩19,291 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,277 | ₩19,277 | ₩18,344 | ₩18,610 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,358 | ₩19,611 | ₩18,891 | ₩19,277 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,384 | ₩19,798 | ₩19,171 | ₩19,571 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,451 | ₩20,011 | ₩19,317 | ₩19,584 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,478 | ₩19,718 | ₩18,891 | ₩19,304 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,664 | ₩19,811 | ₩19,104 | ₩19,478 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,011 | ₩20,065 | ₩19,077 | ₩19,331 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,758 | ₩20,438 | ₩19,691 | ₩20,011 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,572 | ₩20,572 | ₩19,784 | ₩19,931 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,358 | ₩20,972 | ₩20,345 | ₩20,705 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩20,972 | ₩21,038 | ₩20,251 | ₩20,572 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,866 | ₩22,279 | ₩20,371 | ₩20,465 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,439 | ₩22,679 | ₩21,025 | ₩21,839 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,305 | ₩21,986 | ₩20,958 | ₩21,772 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,518 | ₩21,332 | ₩19,317 | ₩21,305 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,597 | ₩19,571 | ₩18,597 | ₩19,451 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,650 | ₩18,984 | ₩18,290 | ₩18,757 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,398 | ₩19,678 | ₩18,397 | ₩18,917 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,264 | ₩19,731 | ₩18,677 | ₩19,398 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,304 | ₩19,358 | ₩18,224 | ₩19,144 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,023 | ₩18,771 | ₩18,023 | ₩18,584 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,664 | ₩18,771 | ₩18,384 | ₩18,410 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,290 | ₩18,997 | ₩18,117 | ₩18,837 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,491 | ₩20,505 | ₩18,063 | ₩18,744 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,758 | ₩21,292 | ₩20,692 | ₩20,705 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,652 | ₩20,958 | ₩20,531 | ₩20,852 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,758 | ₩21,345 | ₩20,451 | ₩20,798 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,878 | ₩21,319 | ₩20,438 | ₩20,972 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,772 | ₩21,345 | ₩20,572 | ₩21,025 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,638 | ₩21,145 | ₩19,331 | ₩20,865 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,651 | ₩20,331 | ₩19,651 | ₩19,664 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩19,958 | ₩20,451 | ₩19,184 | ₩19,824 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,891 | ₩20,345 | ₩19,331 | ₩20,158 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,371 | ₩20,358 | ₩19,358 | ₩20,038 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,438 | ₩19,784 | ₩19,077 | ₩19,678 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,104 | ₩19,998 | ₩18,864 | ₩19,678 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,358 | ₩19,758 | ₩18,744 | ₩18,797 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,091 | ₩20,612 | ₩19,144 | ₩19,478 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩19,971 | ₩20,345 | ₩19,704 | ₩20,078 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,864 | ₩20,451 | ₩19,598 | ₩20,011 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,385 | ₩20,612 | ₩19,491 | ₩19,904 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,038 | ₩20,652 | ₩19,584 | ₩20,572 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,052 | ₩21,252 | ₩20,038 | ₩20,105 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,612 | ₩21,279 | ₩20,545 | ₩20,932 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,559 | ₩21,572 | ₩20,545 | ₩20,745 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩21,932 | ₩23,093 | ₩21,532 | ₩21,692 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,358 | ₩22,239 | ₩20,358 | ₩22,026 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,598 | ₩20,985 | ₩19,838 | ₩20,398 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,518 | ₩20,945 | ₩19,491 | ₩20,692 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩19,985 | ₩20,318 | ₩19,344 | ₩19,718 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,011 | ₩20,318 | ₩19,731 | ₩19,878 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,065 | ₩20,531 | ₩19,918 | ₩20,025 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,265 | ₩20,812 | ₩19,824 | ₩20,225 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,385 | ₩21,585 | ₩20,078 | ₩20,758 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,026 | ₩22,413 | ₩20,905 | ₩21,105 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,251 | ₩22,052 | ₩19,224 | ₩21,879 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,304 | ₩18,904 | ₩18,304 | ₩18,717 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,917 | ₩18,384 | ₩17,823 | ₩18,264 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,344 | ₩18,410 | ₩17,503 | ₩18,010 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,704 | ₩19,117 | ₩18,143 | ₩18,304 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,023 | ₩18,851 | ₩18,023 | ₩18,624 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,637 | ₩18,944 | ₩17,983 | ₩18,023 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,744 | ₩19,331 | ₩18,704 | ₩18,730 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,237 | ₩19,131 | ₩18,143 | ₩18,864 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,157 | ₩18,557 | ₩18,023 | ₩18,277 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,277 | ₩18,677 | ₩18,063 | ₩18,224 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,397 | ₩18,984 | ₩18,143 | ₩18,143 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,450 | ₩19,077 | ₩17,890 | ₩18,410 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,677 | ₩18,851 | ₩18,157 | ₩18,450 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,677 | ₩19,331 | ₩18,250 | ₩18,317 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,597 | ₩19,051 | ₩18,357 | ₩18,637 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,144 | ₩19,411 | ₩18,384 | ₩18,864 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,331 | ₩19,504 | ₩18,677 | ₩19,157 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩18,944 | ₩19,571 | ₩18,944 | ₩19,317 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,677 | ₩19,277 | ₩18,197 | ₩19,011 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,011 | ₩20,145 | ₩18,410 | ₩18,837 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,732 | ₩21,772 | ₩19,758 | ₩19,904 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,839 | ₩22,212 | ₩21,786 | ₩22,066 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,732 | ₩22,119 | ₩20,932 | ₩21,959 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,772 | ₩21,732 | ₩20,772 | ₩21,732 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,012 | ₩21,052 | ₩20,491 | ₩20,718 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,852 | ₩21,345 | ₩20,638 | ₩20,798 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,292 | ₩21,679 | ₩21,145 | ₩21,305 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,025 | ₩21,639 | ₩20,692 | ₩21,532 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,359 | ₩21,732 | ₩20,718 | ₩20,972 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,826 | ₩22,212 | ₩20,985 | ₩21,345 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩21,946 | ₩22,292 | ₩21,412 | ₩21,852 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,653 | ₩23,013 | ₩21,812 | ₩21,919 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,466 | ₩23,000 | ₩22,386 | ₩22,653 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,439 | ₩22,519 | ₩20,998 | ₩22,292 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,545 | ₩21,986 | ₩21,212 | ₩21,399 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,612 | ₩22,212 | ₩21,479 | ₩21,799 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,746 | ₩22,146 | ₩21,345 | ₩21,705 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,332 | ₩21,946 | ₩21,078 | ₩21,625 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,212 | ₩21,746 | ₩20,598 | ₩21,465 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩20,985 | ₩21,679 | ₩20,878 | ₩21,145 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,905 | ₩21,038 | ₩20,158 | ₩20,958 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,438 | ₩21,145 | ₩20,185 | ₩20,905 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,145 | ₩20,932 | ₩20,091 | ₩20,425 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,625 | ₩20,998 | ₩20,051 | ₩20,278 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,585 | ₩22,026 | ₩20,718 | ₩20,892 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,812 | ₩22,679 | ₩21,559 | ₩21,732 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,092 | ₩22,853 | ₩21,585 | ₩21,879 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,680 | ₩24,680 | ₩22,279 | ₩22,426 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,668 | ₩25,668 | ₩24,680 | ₩25,267 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,295 | ₩27,442 | ₩25,374 | ₩25,668 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,015 | ₩27,882 | ₩25,761 | ₩26,308 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,281 | ₩26,762 | ₩25,908 | ₩25,961 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,428 | ₩26,988 | ₩25,868 | ₩26,175 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,429 | ₩27,535 | ₩26,175 | ₩26,602 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,148 | ₩27,149 | ₩26,148 | ₩27,015 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,095 | ₩27,028 | ₩25,681 | ₩26,201 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,682 | ₩27,549 | ₩25,975 | ₩26,775 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,681 | ₩26,682 | ₩25,574 | ₩26,642 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,414 | ₩26,415 | ₩25,107 | ₩25,774 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,787 | ₩26,041 | ₩24,787 | ₩25,574 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,694 | ₩25,774 | ₩24,027 | ₩24,320 | -5.35% | 14.9만 |
|---|