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 | ₩16,048 | ₩16,329 | ₩15,995 | ₩16,102 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,941 | ₩16,169 | ₩15,861 | ₩16,048 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,062 | ₩16,129 | ₩15,874 | ₩16,089 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,182 | ₩16,437 | ₩15,834 | ₩16,155 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,450 | ₩16,517 | ₩16,062 | ₩16,182 | -1.63% | 8만 |
| 2026.10.02 | ₩17,400 | ₩17,427 | ₩16,477 | ₩16,530 | -5.00% | 10만 |
| 2026.10.01 | ₩17,400 | ₩17,454 | ₩16,905 | ₩17,025 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,414 | ₩17,708 | ₩17,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,400 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,721 | ₩17,775 | ₩17,454 | ₩17,588 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,655 | ₩18,029 | ₩17,481 | ₩17,735 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,936 | ₩17,936 | ₩17,400 | ₩17,668 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,177 | ₩18,243 | ₩17,936 | ₩17,976 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,351 | ₩18,484 | ₩18,069 | ₩18,364 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,096 | ₩18,605 | ₩18,096 | ₩18,404 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,243 | ₩18,471 | ₩17,909 | ₩18,043 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,525 | ₩18,605 | ₩18,177 | ₩18,243 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,632 | ₩18,672 | ₩18,364 | ₩18,565 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,699 | ₩18,846 | ₩18,444 | ₩18,525 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,672 | ₩18,699 | ₩18,364 | ₩18,645 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,417 | ₩18,846 | ₩18,417 | ₩18,739 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,859 | ₩18,873 | ₩18,310 | ₩18,471 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,100 | ₩19,140 | ₩18,605 | ₩18,792 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,966 | ₩19,274 | ₩18,832 | ₩19,261 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,096 | ₩19,140 | ₩17,655 | ₩19,073 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,297 | ₩18,538 | ₩18,096 | ₩18,243 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,310 | ₩18,565 | ₩18,203 | ₩18,351 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,578 | ₩18,765 | ₩18,310 | ₩18,337 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,484 | ₩18,993 | ₩18,484 | ₩18,538 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,699 | ₩19,167 | ₩18,377 | ₩18,578 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,939 | ₩19,943 | ₩18,578 | ₩18,699 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,287 | ₩19,314 | ₩18,471 | ₩18,832 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,966 | ₩20,412 | ₩18,886 | ₩19,247 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,752 | ₩19,314 | ₩18,618 | ₩18,939 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,859 | ₩18,873 | ₩18,484 | ₩18,525 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,792 | ₩19,047 | ₩18,765 | ₩18,859 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,033 | ₩19,221 | ₩18,806 | ₩18,819 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,127 | ₩19,475 | ₩18,859 | ₩19,247 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,645 | ₩19,047 | ₩18,605 | ₩18,913 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,632 | ₩18,966 | ₩18,605 | ₩18,752 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,765 | ₩18,939 | ₩18,632 | ₩18,832 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,792 | ₩19,140 | ₩18,765 | ₩18,939 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,779 | ₩19,060 | ₩18,471 | ₩18,819 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,899 | ₩19,073 | ₩18,712 | ₩18,752 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,033 | ₩19,261 | ₩18,685 | ₩18,886 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,087 | ₩19,395 | ₩19,047 | ₩19,221 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,301 | ₩19,542 | ₩19,060 | ₩19,087 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,207 | ₩19,515 | ₩18,873 | ₩19,287 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,899 | ₩19,408 | ₩18,605 | ₩19,274 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,113 | ₩19,113 | ₩18,471 | ₩18,926 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,980 | ₩19,274 | ₩18,538 | ₩19,087 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,913 | ₩19,194 | ₩18,792 | ₩19,047 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,712 | ₩19,475 | ₩18,417 | ₩18,953 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,471 | ₩18,792 | ₩18,297 | ₩18,672 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,230 | ₩18,658 | ₩18,123 | ₩18,484 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,150 | ₩18,404 | ₩18,029 | ₩18,136 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,136 | ₩19,194 | ₩18,096 | ₩18,203 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,551 | ₩18,873 | ₩18,351 | ₩18,351 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,203 | ₩18,953 | ₩18,069 | ₩18,645 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,712 | ₩18,966 | ₩18,110 | ₩18,203 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,752 | ₩19,314 | ₩18,658 | ₩18,658 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,328 | ₩19,515 | ₩18,873 | ₩18,980 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,207 | ₩19,609 | ₩19,207 | ₩19,354 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,622 | ₩19,823 | ₩19,140 | ₩19,234 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,823 | ₩20,037 | ₩19,542 | ₩19,676 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,291 | ₩20,291 | ₩19,542 | ₩19,917 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,318 | ₩20,452 | ₩19,850 | ₩20,238 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,733 | ₩20,733 | ₩19,743 | ₩20,305 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,322 | ₩21,429 | ₩20,224 | ₩20,693 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,911 | ₩22,031 | ₩20,934 | ₩21,054 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,272 | ₩22,473 | ₩21,657 | ₩21,911 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,268 | ₩22,179 | ₩21,161 | ₩22,045 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,335 | ₩21,710 | ₩21,161 | ₩21,335 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,175 | ₩21,790 | ₩20,746 | ₩21,309 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,817 | ₩21,964 | ₩21,242 | ₩21,295 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,138 | ₩22,714 | ₩21,817 | ₩21,884 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,362 | ₩22,353 | ₩21,161 | ₩21,964 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,961 | ₩22,045 | ₩20,291 | ₩21,376 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,978 | ₩23,089 | ₩20,746 | ₩21,161 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,309 | ₩21,831 | ₩20,813 | ₩21,456 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,398 | ₩21,590 | ₩20,278 | ₩21,108 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,613 | ₩20,787 | ₩20,077 | ₩20,305 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,479 | ₩20,920 | ₩20,224 | ₩20,546 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,077 | ₩20,800 | ₩19,823 | ₩20,398 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,716 | ₩20,198 | ₩19,609 | ₩19,943 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,943 | ₩20,224 | ₩19,595 | ₩19,756 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,020 | ₩20,412 | ₩18,953 | ₩19,930 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,632 | ₩19,207 | ₩18,632 | ₩19,006 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,591 | ₩19,073 | ₩18,484 | ₩18,645 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,475 | ₩20,077 | ₩18,203 | ₩18,471 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,368 | ₩19,783 | ₩19,006 | ₩19,448 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,180 | ₩19,636 | ₩19,060 | ₩19,368 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,247 | ₩19,609 | ₩19,087 | ₩19,221 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,301 | ₩19,743 | ₩19,207 | ₩19,395 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,395 | ₩19,823 | ₩19,207 | ₩19,287 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,408 | ₩19,676 | ₩19,154 | ₩19,435 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,314 | ₩19,328 | ₩18,792 | ₩19,140 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,421 | ₩19,823 | ₩19,287 | ₩19,314 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,194 | ₩19,716 | ₩18,980 | ₩19,475 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,913 | ₩19,221 | ₩18,873 | ₩19,100 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,739 | ₩19,020 | ₩18,471 | ₩18,806 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,542 | ₩19,743 | ₩18,752 | ₩18,819 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,636 | ₩20,398 | ₩19,060 | ₩19,488 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,144 | ₩20,358 | ₩19,716 | ₩19,783 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,010 | ₩20,465 | ₩19,823 | ₩20,104 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,077 | ₩20,278 | ₩19,796 | ₩20,010 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,037 | ₩20,854 | ₩19,863 | ₩20,104 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,836 | ₩20,211 | ₩19,836 | ₩20,144 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,823 | ₩19,970 | ₩19,461 | ₩19,863 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,408 | ₩20,077 | ₩19,100 | ₩19,943 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,207 | ₩19,488 | ₩18,980 | ₩19,408 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,832 | ₩19,301 | ₩18,484 | ₩19,060 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,565 | ₩19,047 | ₩17,347 | ₩18,832 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,194 | ₩19,435 | ₩18,217 | ₩18,645 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,605 | ₩19,301 | ₩17,775 | ₩19,127 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,578 | ₩18,953 | ₩18,337 | ₩18,685 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,154 | ₩19,274 | ₩18,417 | ₩18,645 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,488 | ₩19,917 | ₩18,739 | ₩19,154 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,207 | ₩19,917 | ₩19,167 | ₩19,528 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,381 | ₩19,662 | ₩19,060 | ₩19,408 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,435 | ₩19,769 | ₩19,020 | ₩19,421 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,743 | ₩20,077 | ₩19,395 | ₩19,569 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,810 | ₩20,211 | ₩19,542 | ₩20,050 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,077 | ₩20,278 | ₩19,274 | ₩19,702 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,381 | ₩20,345 | ₩19,274 | ₩20,345 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,488 | ₩19,595 | ₩18,725 | ₩19,475 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,247 | ₩19,863 | ₩19,247 | ₩19,421 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,582 | ₩19,756 | ₩18,739 | ₩19,381 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,729 | ₩20,024 | ₩19,408 | ₩19,783 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,984 | ₩20,064 | ₩19,408 | ₩19,716 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,528 | ₩19,796 | ₩19,047 | ₩19,662 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,702 | ₩19,970 | ₩19,515 | ₩19,595 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,408 | ₩19,997 | ₩19,408 | ₩19,729 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,354 | ₩19,943 | ₩19,287 | ₩19,595 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,006 | ₩19,542 | ₩18,725 | ₩19,354 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,341 | ₩19,341 | ₩18,404 | ₩18,672 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,421 | ₩19,676 | ₩18,953 | ₩19,341 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,448 | ₩19,863 | ₩19,234 | ₩19,636 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,515 | ₩20,077 | ₩19,381 | ₩19,649 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,542 | ₩19,783 | ₩18,953 | ₩19,368 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,729 | ₩19,876 | ₩19,167 | ₩19,542 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,077 | ₩20,131 | ₩19,140 | ₩19,395 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,823 | ₩20,506 | ₩19,756 | ₩20,077 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,639 | ₩20,639 | ₩19,850 | ₩19,997 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,425 | ₩21,041 | ₩20,412 | ₩20,773 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,041 | ₩21,108 | ₩20,318 | ₩20,639 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,938 | ₩22,353 | ₩20,439 | ₩20,532 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,509 | ₩22,754 | ₩21,094 | ₩21,911 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,376 | ₩22,058 | ₩21,028 | ₩21,844 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,582 | ₩21,402 | ₩19,381 | ₩21,376 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,658 | ₩19,636 | ₩18,658 | ₩19,515 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,712 | ₩19,047 | ₩18,351 | ₩18,819 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,461 | ₩19,743 | ₩18,458 | ₩18,980 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,328 | ₩19,796 | ₩18,739 | ₩19,461 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,364 | ₩19,421 | ₩18,284 | ₩19,207 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,083 | ₩18,832 | ₩18,083 | ₩18,645 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,725 | ₩18,832 | ₩18,444 | ₩18,471 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,351 | ₩19,060 | ₩18,177 | ₩18,899 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,559 | ₩20,572 | ₩18,123 | ₩18,806 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,827 | ₩21,362 | ₩20,760 | ₩20,773 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,720 | ₩21,028 | ₩20,599 | ₩20,920 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,827 | ₩21,416 | ₩20,519 | ₩20,867 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,947 | ₩21,389 | ₩20,506 | ₩21,041 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,840 | ₩21,416 | ₩20,639 | ₩21,094 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,702 | ₩21,215 | ₩19,395 | ₩20,934 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,716 | ₩20,398 | ₩19,716 | ₩19,729 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,024 | ₩20,519 | ₩19,247 | ₩19,890 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,957 | ₩20,412 | ₩19,395 | ₩20,224 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,435 | ₩20,425 | ₩19,421 | ₩20,104 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,502 | ₩19,850 | ₩19,140 | ₩19,743 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,167 | ₩20,064 | ₩18,926 | ₩19,743 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,421 | ₩19,823 | ₩18,806 | ₩18,859 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,158 | ₩20,680 | ₩19,207 | ₩19,542 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,037 | ₩20,412 | ₩19,769 | ₩20,144 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,930 | ₩20,519 | ₩19,662 | ₩20,077 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,452 | ₩20,680 | ₩19,555 | ₩19,970 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,104 | ₩20,720 | ₩19,649 | ₩20,639 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,121 | ₩21,322 | ₩20,104 | ₩20,171 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,680 | ₩21,349 | ₩20,613 | ₩21,001 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,630 | ₩21,643 | ₩20,613 | ₩20,813 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,005 | ₩23,169 | ₩21,603 | ₩21,764 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,425 | ₩22,312 | ₩20,425 | ₩22,098 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,666 | ₩21,054 | ₩19,903 | ₩20,465 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,582 | ₩21,014 | ₩19,555 | ₩20,760 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,050 | ₩20,385 | ₩19,408 | ₩19,783 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,077 | ₩20,385 | ₩19,796 | ₩19,943 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,131 | ₩20,599 | ₩19,984 | ₩20,091 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,332 | ₩20,880 | ₩19,890 | ₩20,291 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,456 | ₩21,657 | ₩20,144 | ₩20,827 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,098 | ₩22,486 | ₩20,974 | ₩21,175 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,314 | ₩22,125 | ₩19,287 | ₩21,951 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,364 | ₩18,966 | ₩18,364 | ₩18,779 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,976 | ₩18,444 | ₩17,882 | ₩18,324 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,404 | ₩18,471 | ₩17,561 | ₩18,069 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,765 | ₩19,180 | ₩18,203 | ₩18,364 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,083 | ₩18,913 | ₩18,083 | ₩18,685 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,699 | ₩19,006 | ₩18,043 | ₩18,083 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,806 | ₩19,395 | ₩18,765 | ₩18,792 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,297 | ₩19,194 | ₩18,203 | ₩18,926 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,217 | ₩18,618 | ₩18,083 | ₩18,337 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,337 | ₩18,739 | ₩18,123 | ₩18,284 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,458 | ₩19,047 | ₩18,203 | ₩18,203 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,511 | ₩19,140 | ₩17,949 | ₩18,471 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,739 | ₩18,913 | ₩18,217 | ₩18,511 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,739 | ₩19,395 | ₩18,310 | ₩18,377 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,658 | ₩19,113 | ₩18,417 | ₩18,699 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,207 | ₩19,475 | ₩18,444 | ₩18,926 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,395 | ₩19,569 | ₩18,739 | ₩19,221 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,006 | ₩19,636 | ₩19,006 | ₩19,381 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,739 | ₩19,341 | ₩18,257 | ₩19,073 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,077 | ₩20,211 | ₩18,471 | ₩18,899 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,804 | ₩21,844 | ₩19,823 | ₩19,970 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,911 | ₩22,286 | ₩21,857 | ₩22,138 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,804 | ₩22,192 | ₩21,001 | ₩22,031 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,840 | ₩21,804 | ₩20,840 | ₩21,804 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,081 | ₩21,121 | ₩20,559 | ₩20,787 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,920 | ₩21,416 | ₩20,706 | ₩20,867 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,362 | ₩21,750 | ₩21,215 | ₩21,376 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,094 | ₩21,710 | ₩20,760 | ₩21,603 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,429 | ₩21,804 | ₩20,787 | ₩21,041 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,898 | ₩22,286 | ₩21,054 | ₩21,416 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,018 | ₩22,366 | ₩21,483 | ₩21,924 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,727 | ₩23,089 | ₩21,884 | ₩21,991 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,540 | ₩23,075 | ₩22,460 | ₩22,727 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,509 | ₩22,594 | ₩21,068 | ₩22,366 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,616 | ₩22,058 | ₩21,282 | ₩21,469 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,683 | ₩22,286 | ₩21,550 | ₩21,871 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,817 | ₩22,219 | ₩21,416 | ₩21,777 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,402 | ₩22,018 | ₩21,148 | ₩21,697 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,282 | ₩21,817 | ₩20,666 | ₩21,536 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,054 | ₩21,750 | ₩20,947 | ₩21,215 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,974 | ₩21,108 | ₩20,224 | ₩21,028 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,506 | ₩21,215 | ₩20,251 | ₩20,974 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,211 | ₩21,001 | ₩20,158 | ₩20,492 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,693 | ₩21,068 | ₩20,117 | ₩20,345 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,657 | ₩22,098 | ₩20,787 | ₩20,961 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,884 | ₩22,754 | ₩21,630 | ₩21,804 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,165 | ₩22,928 | ₩21,657 | ₩21,951 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,762 | ₩24,762 | ₩22,353 | ₩22,500 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,752 | ₩25,752 | ₩24,762 | ₩25,351 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,385 | ₩27,533 | ₩25,458 | ₩25,752 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,100 | ₩27,974 | ₩25,846 | ₩26,395 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,368 | ₩26,850 | ₩25,993 | ₩26,047 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,515 | ₩27,077 | ₩25,953 | ₩26,261 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,519 | ₩27,626 | ₩26,261 | ₩26,689 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,234 | ₩27,238 | ₩26,234 | ₩27,104 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,181 | ₩27,118 | ₩25,766 | ₩26,288 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,770 | ₩27,640 | ₩26,060 | ₩26,863 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,766 | ₩26,770 | ₩25,659 | ₩26,729 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,498 | ₩26,502 | ₩25,190 | ₩25,859 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,869 | ₩26,127 | ₩24,869 | ₩25,659 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,779 | ₩25,859 | ₩24,106 | ₩24,400 | -5.35% | 14.9만 |
|---|