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 | ₩16,038 | ₩16,319 | ₩15,985 | ₩16,092 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,931 | ₩16,158 | ₩15,851 | ₩16,038 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,051 | ₩16,118 | ₩15,864 | ₩16,078 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,172 | ₩16,426 | ₩15,824 | ₩16,145 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,439 | ₩16,506 | ₩16,051 | ₩16,172 | -1.63% | 8만 |
| 2026.10.02 | ₩17,389 | ₩17,416 | ₩16,466 | ₩16,520 | -5.00% | 10만 |
| 2026.10.01 | ₩17,389 | ₩17,443 | ₩16,894 | ₩17,015 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,402 | ₩17,697 | ₩17,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,389 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,710 | ₩17,764 | ₩17,443 | ₩17,576 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,643 | ₩18,018 | ₩17,469 | ₩17,723 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,924 | ₩17,924 | ₩17,389 | ₩17,657 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,165 | ₩18,232 | ₩17,924 | ₩17,964 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,339 | ₩18,473 | ₩18,058 | ₩18,352 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,085 | ₩18,593 | ₩18,085 | ₩18,392 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,232 | ₩18,459 | ₩17,897 | ₩18,031 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,513 | ₩18,593 | ₩18,165 | ₩18,232 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,620 | ₩18,660 | ₩18,352 | ₩18,553 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,687 | ₩18,834 | ₩18,432 | ₩18,513 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,660 | ₩18,687 | ₩18,352 | ₩18,633 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,406 | ₩18,834 | ₩18,406 | ₩18,727 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,847 | ₩18,860 | ₩18,299 | ₩18,459 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,088 | ₩19,128 | ₩18,593 | ₩18,780 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,954 | ₩19,262 | ₩18,820 | ₩19,248 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,085 | ₩19,128 | ₩17,643 | ₩19,061 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,285 | ₩18,526 | ₩18,085 | ₩18,232 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,299 | ₩18,553 | ₩18,192 | ₩18,339 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,566 | ₩18,753 | ₩18,299 | ₩18,325 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,473 | ₩18,981 | ₩18,473 | ₩18,526 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,687 | ₩19,155 | ₩18,366 | ₩18,566 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,927 | ₩19,931 | ₩18,566 | ₩18,687 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,275 | ₩19,302 | ₩18,459 | ₩18,820 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,954 | ₩20,399 | ₩18,874 | ₩19,235 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,740 | ₩19,302 | ₩18,606 | ₩18,927 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,847 | ₩18,860 | ₩18,473 | ₩18,513 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,780 | ₩19,034 | ₩18,753 | ₩18,847 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,021 | ₩19,208 | ₩18,794 | ₩18,807 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,115 | ₩19,462 | ₩18,847 | ₩19,235 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,633 | ₩19,034 | ₩18,593 | ₩18,901 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,620 | ₩18,954 | ₩18,593 | ₩18,740 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,753 | ₩18,927 | ₩18,620 | ₩18,820 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,780 | ₩19,128 | ₩18,753 | ₩18,927 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,767 | ₩19,048 | ₩18,459 | ₩18,807 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,887 | ₩19,061 | ₩18,700 | ₩18,740 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,021 | ₩19,248 | ₩18,673 | ₩18,874 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,074 | ₩19,382 | ₩19,034 | ₩19,208 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,288 | ₩19,529 | ₩19,048 | ₩19,074 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,195 | ₩19,502 | ₩18,860 | ₩19,275 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,887 | ₩19,395 | ₩18,593 | ₩19,262 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,101 | ₩19,101 | ₩18,459 | ₩18,914 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,967 | ₩19,262 | ₩18,526 | ₩19,074 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,901 | ₩19,181 | ₩18,780 | ₩19,034 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,700 | ₩19,462 | ₩18,406 | ₩18,941 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,459 | ₩18,780 | ₩18,285 | ₩18,660 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,218 | ₩18,646 | ₩18,111 | ₩18,473 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,138 | ₩18,392 | ₩18,018 | ₩18,125 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,125 | ₩19,181 | ₩18,085 | ₩18,192 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,539 | ₩18,860 | ₩18,339 | ₩18,339 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,192 | ₩18,941 | ₩18,058 | ₩18,633 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,700 | ₩18,954 | ₩18,098 | ₩18,192 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,740 | ₩19,302 | ₩18,646 | ₩18,646 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,315 | ₩19,502 | ₩18,860 | ₩18,967 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,195 | ₩19,596 | ₩19,195 | ₩19,342 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,610 | ₩19,810 | ₩19,128 | ₩19,222 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,810 | ₩20,024 | ₩19,529 | ₩19,663 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,278 | ₩20,278 | ₩19,529 | ₩19,904 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,305 | ₩20,439 | ₩19,837 | ₩20,225 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,720 | ₩20,720 | ₩19,730 | ₩20,292 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,308 | ₩21,415 | ₩20,211 | ₩20,680 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,897 | ₩22,017 | ₩20,920 | ₩21,041 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,258 | ₩22,459 | ₩21,643 | ₩21,897 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,255 | ₩22,164 | ₩21,148 | ₩22,031 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,322 | ₩21,696 | ₩21,148 | ₩21,322 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,161 | ₩21,776 | ₩20,733 | ₩21,295 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,803 | ₩21,950 | ₩21,228 | ₩21,282 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,124 | ₩22,699 | ₩21,803 | ₩21,870 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,348 | ₩22,338 | ₩21,148 | ₩21,950 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,947 | ₩22,031 | ₩20,278 | ₩21,362 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,964 | ₩23,074 | ₩20,733 | ₩21,148 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,295 | ₩21,817 | ₩20,800 | ₩21,442 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,385 | ₩21,576 | ₩20,265 | ₩21,094 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,599 | ₩20,773 | ₩20,064 | ₩20,292 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,466 | ₩20,907 | ₩20,211 | ₩20,532 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,064 | ₩20,787 | ₩19,810 | ₩20,385 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,703 | ₩20,185 | ₩19,596 | ₩19,931 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,931 | ₩20,211 | ₩19,583 | ₩19,743 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,008 | ₩20,399 | ₩18,941 | ₩19,917 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,620 | ₩19,195 | ₩18,620 | ₩18,994 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,580 | ₩19,061 | ₩18,473 | ₩18,633 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,462 | ₩20,064 | ₩18,192 | ₩18,459 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,355 | ₩19,770 | ₩18,994 | ₩19,436 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,168 | ₩19,623 | ₩19,048 | ₩19,355 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,235 | ₩19,596 | ₩19,074 | ₩19,208 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,288 | ₩19,730 | ₩19,195 | ₩19,382 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,382 | ₩19,810 | ₩19,195 | ₩19,275 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,395 | ₩19,663 | ₩19,141 | ₩19,422 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,302 | ₩19,315 | ₩18,780 | ₩19,128 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,409 | ₩19,810 | ₩19,275 | ₩19,302 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,181 | ₩19,703 | ₩18,967 | ₩19,462 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,901 | ₩19,208 | ₩18,860 | ₩19,088 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,727 | ₩19,008 | ₩18,459 | ₩18,794 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,529 | ₩19,730 | ₩18,740 | ₩18,807 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,623 | ₩20,385 | ₩19,048 | ₩19,476 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,131 | ₩20,345 | ₩19,703 | ₩19,770 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩19,997 | ₩20,452 | ₩19,810 | ₩20,091 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,064 | ₩20,265 | ₩19,783 | ₩19,997 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,024 | ₩20,840 | ₩19,850 | ₩20,091 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,824 | ₩20,198 | ₩19,824 | ₩20,131 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,810 | ₩19,957 | ₩19,449 | ₩19,850 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,395 | ₩20,064 | ₩19,088 | ₩19,931 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,195 | ₩19,476 | ₩18,967 | ₩19,395 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,820 | ₩19,288 | ₩18,473 | ₩19,048 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,553 | ₩19,034 | ₩17,336 | ₩18,820 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,181 | ₩19,422 | ₩18,205 | ₩18,633 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,593 | ₩19,288 | ₩17,764 | ₩19,115 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,566 | ₩18,941 | ₩18,325 | ₩18,673 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,141 | ₩19,262 | ₩18,406 | ₩18,633 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,476 | ₩19,904 | ₩18,727 | ₩19,141 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,195 | ₩19,904 | ₩19,155 | ₩19,516 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,369 | ₩19,650 | ₩19,048 | ₩19,395 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,422 | ₩19,757 | ₩19,008 | ₩19,409 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,730 | ₩20,064 | ₩19,382 | ₩19,556 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,797 | ₩20,198 | ₩19,529 | ₩20,038 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,064 | ₩20,265 | ₩19,262 | ₩19,690 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,369 | ₩20,332 | ₩19,262 | ₩20,332 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,476 | ₩19,583 | ₩18,713 | ₩19,462 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,235 | ₩19,850 | ₩19,235 | ₩19,409 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,569 | ₩19,743 | ₩18,727 | ₩19,369 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,717 | ₩20,011 | ₩19,395 | ₩19,770 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,971 | ₩20,051 | ₩19,395 | ₩19,703 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,516 | ₩19,783 | ₩19,034 | ₩19,650 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,690 | ₩19,957 | ₩19,502 | ₩19,583 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,395 | ₩19,984 | ₩19,395 | ₩19,717 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,342 | ₩19,931 | ₩19,275 | ₩19,583 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩18,994 | ₩19,529 | ₩18,713 | ₩19,342 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,329 | ₩19,329 | ₩18,392 | ₩18,660 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,409 | ₩19,663 | ₩18,941 | ₩19,329 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,436 | ₩19,850 | ₩19,222 | ₩19,623 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,502 | ₩20,064 | ₩19,369 | ₩19,636 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,529 | ₩19,770 | ₩18,941 | ₩19,355 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,717 | ₩19,864 | ₩19,155 | ₩19,529 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,064 | ₩20,118 | ₩19,128 | ₩19,382 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,810 | ₩20,492 | ₩19,743 | ₩20,064 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,626 | ₩20,626 | ₩19,837 | ₩19,984 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,412 | ₩21,027 | ₩20,399 | ₩20,760 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,027 | ₩21,094 | ₩20,305 | ₩20,626 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,924 | ₩22,338 | ₩20,425 | ₩20,519 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,496 | ₩22,740 | ₩21,081 | ₩21,897 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,362 | ₩22,044 | ₩21,014 | ₩21,830 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,569 | ₩21,389 | ₩19,369 | ₩21,362 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,646 | ₩19,623 | ₩18,646 | ₩19,502 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,700 | ₩19,034 | ₩18,339 | ₩18,807 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,449 | ₩19,730 | ₩18,446 | ₩18,967 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,315 | ₩19,783 | ₩18,727 | ₩19,449 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,352 | ₩19,409 | ₩18,272 | ₩19,195 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,071 | ₩18,820 | ₩18,071 | ₩18,633 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,713 | ₩18,820 | ₩18,432 | ₩18,459 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,339 | ₩19,048 | ₩18,165 | ₩18,887 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,546 | ₩20,559 | ₩18,111 | ₩18,794 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,813 | ₩21,348 | ₩20,746 | ₩20,760 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,706 | ₩21,014 | ₩20,586 | ₩20,907 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,813 | ₩21,402 | ₩20,506 | ₩20,853 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,934 | ₩21,375 | ₩20,492 | ₩21,027 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,827 | ₩21,402 | ₩20,626 | ₩21,081 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,690 | ₩21,201 | ₩19,382 | ₩20,920 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,703 | ₩20,385 | ₩19,703 | ₩19,717 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,011 | ₩20,506 | ₩19,235 | ₩19,877 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,944 | ₩20,399 | ₩19,382 | ₩20,211 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,422 | ₩20,412 | ₩19,409 | ₩20,091 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,489 | ₩19,837 | ₩19,128 | ₩19,730 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,155 | ₩20,051 | ₩18,914 | ₩19,730 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,409 | ₩19,810 | ₩18,794 | ₩18,847 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,145 | ₩20,666 | ₩19,195 | ₩19,529 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,024 | ₩20,399 | ₩19,757 | ₩20,131 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,917 | ₩20,506 | ₩19,650 | ₩20,064 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,439 | ₩20,666 | ₩19,543 | ₩19,957 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,091 | ₩20,706 | ₩19,636 | ₩20,626 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,108 | ₩21,308 | ₩20,091 | ₩20,158 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,666 | ₩21,335 | ₩20,599 | ₩20,987 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,616 | ₩21,629 | ₩20,599 | ₩20,800 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩21,990 | ₩23,154 | ₩21,589 | ₩21,750 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,412 | ₩22,298 | ₩20,412 | ₩22,084 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,653 | ₩21,041 | ₩19,890 | ₩20,452 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,569 | ₩21,001 | ₩19,543 | ₩20,746 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,038 | ₩20,372 | ₩19,395 | ₩19,770 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,064 | ₩20,372 | ₩19,783 | ₩19,931 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,118 | ₩20,586 | ₩19,971 | ₩20,078 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,318 | ₩20,867 | ₩19,877 | ₩20,278 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,442 | ₩21,643 | ₩20,131 | ₩20,813 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,084 | ₩22,472 | ₩20,961 | ₩21,161 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,302 | ₩22,111 | ₩19,275 | ₩21,937 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,352 | ₩18,954 | ₩18,352 | ₩18,767 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,964 | ₩18,432 | ₩17,871 | ₩18,312 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,392 | ₩18,459 | ₩17,550 | ₩18,058 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,753 | ₩19,168 | ₩18,192 | ₩18,352 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,071 | ₩18,901 | ₩18,071 | ₩18,673 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,687 | ₩18,994 | ₩18,031 | ₩18,071 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,794 | ₩19,382 | ₩18,753 | ₩18,780 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,285 | ₩19,181 | ₩18,192 | ₩18,914 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,205 | ₩18,606 | ₩18,071 | ₩18,325 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,325 | ₩18,727 | ₩18,111 | ₩18,272 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,446 | ₩19,034 | ₩18,192 | ₩18,192 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,499 | ₩19,128 | ₩17,937 | ₩18,459 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,727 | ₩18,901 | ₩18,205 | ₩18,499 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,727 | ₩19,382 | ₩18,299 | ₩18,366 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,646 | ₩19,101 | ₩18,406 | ₩18,687 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,195 | ₩19,462 | ₩18,432 | ₩18,914 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,382 | ₩19,556 | ₩18,727 | ₩19,208 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩18,994 | ₩19,623 | ₩18,994 | ₩19,369 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,727 | ₩19,329 | ₩18,245 | ₩19,061 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,064 | ₩20,198 | ₩18,459 | ₩18,887 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,790 | ₩21,830 | ₩19,810 | ₩19,957 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,897 | ₩22,271 | ₩21,843 | ₩22,124 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,790 | ₩22,178 | ₩20,987 | ₩22,017 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,827 | ₩21,790 | ₩20,827 | ₩21,790 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,068 | ₩21,108 | ₩20,546 | ₩20,773 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,907 | ₩21,402 | ₩20,693 | ₩20,853 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,348 | ₩21,736 | ₩21,201 | ₩21,362 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,081 | ₩21,696 | ₩20,746 | ₩21,589 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,415 | ₩21,790 | ₩20,773 | ₩21,027 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,883 | ₩22,271 | ₩21,041 | ₩21,402 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,004 | ₩22,352 | ₩21,469 | ₩21,910 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,713 | ₩23,074 | ₩21,870 | ₩21,977 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,526 | ₩23,061 | ₩22,445 | ₩22,713 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,496 | ₩22,579 | ₩21,054 | ₩22,352 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,603 | ₩22,044 | ₩21,268 | ₩21,455 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,669 | ₩22,271 | ₩21,536 | ₩21,857 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,803 | ₩22,204 | ₩21,402 | ₩21,763 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,389 | ₩22,004 | ₩21,134 | ₩21,683 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,268 | ₩21,803 | ₩20,653 | ₩21,522 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,041 | ₩21,736 | ₩20,934 | ₩21,201 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,961 | ₩21,094 | ₩20,211 | ₩21,014 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,492 | ₩21,201 | ₩20,238 | ₩20,961 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,198 | ₩20,987 | ₩20,145 | ₩20,479 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,680 | ₩21,054 | ₩20,104 | ₩20,332 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,643 | ₩22,084 | ₩20,773 | ₩20,947 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,870 | ₩22,740 | ₩21,616 | ₩21,790 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,151 | ₩22,913 | ₩21,643 | ₩21,937 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,746 | ₩24,746 | ₩22,338 | ₩22,485 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,736 | ₩25,736 | ₩24,746 | ₩25,335 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,368 | ₩27,515 | ₩25,442 | ₩25,736 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,084 | ₩27,956 | ₩25,829 | ₩26,378 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,351 | ₩26,833 | ₩25,977 | ₩26,030 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,498 | ₩27,060 | ₩25,936 | ₩26,244 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,501 | ₩27,608 | ₩26,244 | ₩26,672 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,217 | ₩27,221 | ₩26,217 | ₩27,087 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,164 | ₩27,100 | ₩25,749 | ₩26,271 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,752 | ₩27,622 | ₩26,043 | ₩26,846 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,749 | ₩26,752 | ₩25,642 | ₩26,712 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,482 | ₩26,485 | ₩25,174 | ₩25,843 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,853 | ₩26,110 | ₩24,853 | ₩25,642 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,763 | ₩25,843 | ₩24,091 | ₩24,385 | -5.35% | 14.9만 |
|---|