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 | ₩16,058 | ₩16,339 | ₩16,004 | ₩16,112 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,951 | ₩16,179 | ₩15,870 | ₩16,058 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,071 | ₩16,138 | ₩15,884 | ₩16,098 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,192 | ₩16,446 | ₩15,844 | ₩16,165 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,460 | ₩16,527 | ₩16,071 | ₩16,192 | -1.63% | 8만 |
| 2026.10.02 | ₩17,411 | ₩17,437 | ₩16,487 | ₩16,540 | -5.00% | 10만 |
| 2026.10.01 | ₩17,411 | ₩17,464 | ₩16,915 | ₩17,036 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,424 | ₩17,719 | ₩17,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,411 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,732 | ₩17,786 | ₩17,464 | ₩17,598 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,665 | ₩18,040 | ₩17,491 | ₩17,745 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,946 | ₩17,946 | ₩17,411 | ₩17,678 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,187 | ₩18,254 | ₩17,946 | ₩17,987 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,362 | ₩18,495 | ₩18,080 | ₩18,375 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,107 | ₩18,616 | ₩18,107 | ₩18,415 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,254 | ₩18,482 | ₩17,920 | ₩18,053 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,536 | ₩18,616 | ₩18,187 | ₩18,254 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,643 | ₩18,683 | ₩18,375 | ₩18,576 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,710 | ₩18,857 | ₩18,455 | ₩18,536 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,683 | ₩18,710 | ₩18,375 | ₩18,656 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,428 | ₩18,857 | ₩18,428 | ₩18,750 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,870 | ₩18,884 | ₩18,321 | ₩18,482 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,112 | ₩19,152 | ₩18,616 | ₩18,803 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,978 | ₩19,286 | ₩18,844 | ₩19,272 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,107 | ₩19,152 | ₩17,665 | ₩19,085 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,308 | ₩18,549 | ₩18,107 | ₩18,254 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,321 | ₩18,576 | ₩18,214 | ₩18,362 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,589 | ₩18,777 | ₩18,321 | ₩18,348 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,495 | ₩19,004 | ₩18,495 | ₩18,549 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,710 | ₩19,178 | ₩18,388 | ₩18,589 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,951 | ₩19,955 | ₩18,589 | ₩18,710 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,299 | ₩19,326 | ₩18,482 | ₩18,844 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,978 | ₩20,424 | ₩18,897 | ₩19,259 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,763 | ₩19,326 | ₩18,629 | ₩18,951 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,870 | ₩18,884 | ₩18,495 | ₩18,536 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,803 | ₩19,058 | ₩18,777 | ₩18,870 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,045 | ₩19,232 | ₩18,817 | ₩18,830 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,138 | ₩19,487 | ₩18,870 | ₩19,259 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,656 | ₩19,058 | ₩18,616 | ₩18,924 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,643 | ₩18,978 | ₩18,616 | ₩18,763 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,777 | ₩18,951 | ₩18,643 | ₩18,844 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,803 | ₩19,152 | ₩18,777 | ₩18,951 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,790 | ₩19,071 | ₩18,482 | ₩18,830 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,911 | ₩19,085 | ₩18,723 | ₩18,763 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,045 | ₩19,272 | ₩18,696 | ₩18,897 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,098 | ₩19,406 | ₩19,058 | ₩19,232 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,312 | ₩19,553 | ₩19,071 | ₩19,098 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,219 | ₩19,527 | ₩18,884 | ₩19,299 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,911 | ₩19,420 | ₩18,616 | ₩19,286 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,125 | ₩19,125 | ₩18,482 | ₩18,937 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,991 | ₩19,286 | ₩18,549 | ₩19,098 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,924 | ₩19,205 | ₩18,803 | ₩19,058 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,723 | ₩19,487 | ₩18,428 | ₩18,964 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,482 | ₩18,803 | ₩18,308 | ₩18,683 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,241 | ₩18,670 | ₩18,134 | ₩18,495 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,161 | ₩18,415 | ₩18,040 | ₩18,147 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,147 | ₩19,205 | ₩18,107 | ₩18,214 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,562 | ₩18,884 | ₩18,362 | ₩18,362 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,214 | ₩18,964 | ₩18,080 | ₩18,656 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,723 | ₩18,978 | ₩18,120 | ₩18,214 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,763 | ₩19,326 | ₩18,670 | ₩18,670 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,339 | ₩19,527 | ₩18,884 | ₩18,991 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,219 | ₩19,620 | ₩19,219 | ₩19,366 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,634 | ₩19,835 | ₩19,152 | ₩19,245 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,835 | ₩20,049 | ₩19,553 | ₩19,687 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,303 | ₩20,303 | ₩19,553 | ₩19,928 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,330 | ₩20,464 | ₩19,862 | ₩20,250 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,745 | ₩20,745 | ₩19,754 | ₩20,317 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,335 | ₩21,442 | ₩20,237 | ₩20,705 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,924 | ₩22,045 | ₩20,946 | ₩21,067 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,286 | ₩22,487 | ₩21,670 | ₩21,924 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,281 | ₩22,192 | ₩21,174 | ₩22,058 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,348 | ₩21,723 | ₩21,174 | ₩21,348 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,187 | ₩21,803 | ₩20,759 | ₩21,321 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,830 | ₩21,978 | ₩21,254 | ₩21,308 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,152 | ₩22,728 | ₩21,830 | ₩21,897 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,375 | ₩22,366 | ₩21,174 | ₩21,978 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,973 | ₩22,058 | ₩20,303 | ₩21,388 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,991 | ₩23,103 | ₩20,759 | ₩21,174 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,321 | ₩21,844 | ₩20,826 | ₩21,469 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,411 | ₩21,603 | ₩20,290 | ₩21,120 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,625 | ₩20,799 | ₩20,089 | ₩20,317 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,491 | ₩20,933 | ₩20,237 | ₩20,558 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,089 | ₩20,812 | ₩19,835 | ₩20,411 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,728 | ₩20,210 | ₩19,620 | ₩19,955 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,955 | ₩20,237 | ₩19,607 | ₩19,768 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,031 | ₩20,424 | ₩18,964 | ₩19,942 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,643 | ₩19,219 | ₩18,643 | ₩19,018 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,603 | ₩19,085 | ₩18,495 | ₩18,656 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,487 | ₩20,089 | ₩18,214 | ₩18,482 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,379 | ₩19,795 | ₩19,018 | ₩19,460 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,192 | ₩19,647 | ₩19,071 | ₩19,379 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,259 | ₩19,620 | ₩19,098 | ₩19,232 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,312 | ₩19,754 | ₩19,219 | ₩19,406 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,406 | ₩19,835 | ₩19,219 | ₩19,299 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,420 | ₩19,687 | ₩19,165 | ₩19,446 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,326 | ₩19,339 | ₩18,803 | ₩19,152 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,433 | ₩19,835 | ₩19,299 | ₩19,326 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,205 | ₩19,728 | ₩18,991 | ₩19,487 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,924 | ₩19,232 | ₩18,884 | ₩19,112 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,750 | ₩19,031 | ₩18,482 | ₩18,817 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,553 | ₩19,754 | ₩18,763 | ₩18,830 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,647 | ₩20,411 | ₩19,071 | ₩19,500 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,156 | ₩20,370 | ₩19,728 | ₩19,795 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,022 | ₩20,478 | ₩19,835 | ₩20,116 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,089 | ₩20,290 | ₩19,808 | ₩20,022 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,049 | ₩20,866 | ₩19,875 | ₩20,116 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,848 | ₩20,223 | ₩19,848 | ₩20,156 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,835 | ₩19,982 | ₩19,473 | ₩19,875 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,420 | ₩20,089 | ₩19,112 | ₩19,955 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,219 | ₩19,500 | ₩18,991 | ₩19,420 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,844 | ₩19,312 | ₩18,495 | ₩19,071 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,576 | ₩19,058 | ₩17,357 | ₩18,844 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,205 | ₩19,446 | ₩18,228 | ₩18,656 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,616 | ₩19,312 | ₩17,786 | ₩19,138 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,589 | ₩18,964 | ₩18,348 | ₩18,696 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,165 | ₩19,286 | ₩18,428 | ₩18,656 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,500 | ₩19,928 | ₩18,750 | ₩19,165 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,219 | ₩19,928 | ₩19,178 | ₩19,540 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,393 | ₩19,674 | ₩19,071 | ₩19,420 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,446 | ₩19,781 | ₩19,031 | ₩19,433 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,754 | ₩20,089 | ₩19,406 | ₩19,580 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,821 | ₩20,223 | ₩19,553 | ₩20,062 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,089 | ₩20,290 | ₩19,286 | ₩19,714 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,393 | ₩20,357 | ₩19,286 | ₩20,357 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,500 | ₩19,607 | ₩18,737 | ₩19,487 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,259 | ₩19,875 | ₩19,259 | ₩19,433 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,594 | ₩19,768 | ₩18,750 | ₩19,393 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,741 | ₩20,036 | ₩19,420 | ₩19,795 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,995 | ₩20,076 | ₩19,420 | ₩19,728 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,540 | ₩19,808 | ₩19,058 | ₩19,674 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,714 | ₩19,982 | ₩19,527 | ₩19,607 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,420 | ₩20,009 | ₩19,420 | ₩19,741 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,366 | ₩19,955 | ₩19,299 | ₩19,607 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,018 | ₩19,553 | ₩18,737 | ₩19,366 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,353 | ₩19,353 | ₩18,415 | ₩18,683 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,433 | ₩19,687 | ₩18,964 | ₩19,353 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,460 | ₩19,875 | ₩19,245 | ₩19,647 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,527 | ₩20,089 | ₩19,393 | ₩19,661 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,553 | ₩19,795 | ₩18,964 | ₩19,379 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,741 | ₩19,888 | ₩19,178 | ₩19,553 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,089 | ₩20,143 | ₩19,152 | ₩19,406 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,835 | ₩20,518 | ₩19,768 | ₩20,089 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,652 | ₩20,652 | ₩19,862 | ₩20,009 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,437 | ₩21,053 | ₩20,424 | ₩20,786 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,053 | ₩21,120 | ₩20,330 | ₩20,652 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,951 | ₩22,366 | ₩20,451 | ₩20,545 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,522 | ₩22,768 | ₩21,107 | ₩21,924 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,388 | ₩22,071 | ₩21,040 | ₩21,857 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,594 | ₩21,415 | ₩19,393 | ₩21,388 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,670 | ₩19,647 | ₩18,670 | ₩19,527 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,723 | ₩19,058 | ₩18,362 | ₩18,830 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,473 | ₩19,754 | ₩18,469 | ₩18,991 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,339 | ₩19,808 | ₩18,750 | ₩19,473 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,375 | ₩19,433 | ₩18,295 | ₩19,219 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,094 | ₩18,844 | ₩18,094 | ₩18,656 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,737 | ₩18,844 | ₩18,455 | ₩18,482 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,362 | ₩19,071 | ₩18,187 | ₩18,911 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,571 | ₩20,585 | ₩18,134 | ₩18,817 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,839 | ₩21,375 | ₩20,772 | ₩20,786 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,732 | ₩21,040 | ₩20,612 | ₩20,933 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,839 | ₩21,428 | ₩20,531 | ₩20,879 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,960 | ₩21,402 | ₩20,518 | ₩21,053 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,853 | ₩21,428 | ₩20,652 | ₩21,107 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,714 | ₩21,228 | ₩19,406 | ₩20,946 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,728 | ₩20,411 | ₩19,728 | ₩19,741 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,036 | ₩20,531 | ₩19,259 | ₩19,902 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,969 | ₩20,424 | ₩19,406 | ₩20,237 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,446 | ₩20,437 | ₩19,433 | ₩20,116 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,513 | ₩19,862 | ₩19,152 | ₩19,754 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,178 | ₩20,076 | ₩18,937 | ₩19,754 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,433 | ₩19,835 | ₩18,817 | ₩18,870 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,170 | ₩20,692 | ₩19,219 | ₩19,553 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,049 | ₩20,424 | ₩19,781 | ₩20,156 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,942 | ₩20,531 | ₩19,674 | ₩20,089 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,464 | ₩20,692 | ₩19,567 | ₩19,982 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,116 | ₩20,732 | ₩19,661 | ₩20,652 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,134 | ₩21,335 | ₩20,116 | ₩20,183 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,692 | ₩21,362 | ₩20,625 | ₩21,013 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,643 | ₩21,656 | ₩20,625 | ₩20,826 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,018 | ₩23,183 | ₩21,616 | ₩21,777 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,437 | ₩22,326 | ₩20,437 | ₩22,112 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,678 | ₩21,067 | ₩19,915 | ₩20,478 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,594 | ₩21,027 | ₩19,567 | ₩20,772 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,062 | ₩20,397 | ₩19,420 | ₩19,795 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,089 | ₩20,397 | ₩19,808 | ₩19,955 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,143 | ₩20,612 | ₩19,995 | ₩20,103 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,344 | ₩20,893 | ₩19,902 | ₩20,303 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,469 | ₩21,670 | ₩20,156 | ₩20,839 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,112 | ₩22,500 | ₩20,987 | ₩21,187 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,326 | ₩22,138 | ₩19,299 | ₩21,964 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,375 | ₩18,978 | ₩18,375 | ₩18,790 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,987 | ₩18,455 | ₩17,893 | ₩18,335 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,415 | ₩18,482 | ₩17,571 | ₩18,080 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,777 | ₩19,192 | ₩18,214 | ₩18,375 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,094 | ₩18,924 | ₩18,094 | ₩18,696 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,710 | ₩19,018 | ₩18,053 | ₩18,094 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,817 | ₩19,406 | ₩18,777 | ₩18,803 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,308 | ₩19,205 | ₩18,214 | ₩18,937 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,228 | ₩18,629 | ₩18,094 | ₩18,348 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,348 | ₩18,750 | ₩18,134 | ₩18,295 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,469 | ₩19,058 | ₩18,214 | ₩18,214 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,522 | ₩19,152 | ₩17,960 | ₩18,482 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,750 | ₩18,924 | ₩18,228 | ₩18,522 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,750 | ₩19,406 | ₩18,321 | ₩18,388 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,670 | ₩19,125 | ₩18,428 | ₩18,710 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,219 | ₩19,487 | ₩18,455 | ₩18,937 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,406 | ₩19,580 | ₩18,750 | ₩19,232 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,018 | ₩19,647 | ₩19,018 | ₩19,393 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,750 | ₩19,353 | ₩18,268 | ₩19,085 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,089 | ₩20,223 | ₩18,482 | ₩18,911 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,817 | ₩21,857 | ₩19,835 | ₩19,982 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,924 | ₩22,299 | ₩21,870 | ₩22,152 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,817 | ₩22,205 | ₩21,013 | ₩22,045 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,853 | ₩21,817 | ₩20,853 | ₩21,817 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,094 | ₩21,134 | ₩20,571 | ₩20,799 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,933 | ₩21,428 | ₩20,719 | ₩20,879 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,375 | ₩21,763 | ₩21,228 | ₩21,388 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,107 | ₩21,723 | ₩20,772 | ₩21,616 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,442 | ₩21,817 | ₩20,799 | ₩21,053 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,911 | ₩22,299 | ₩21,067 | ₩21,428 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,031 | ₩22,379 | ₩21,495 | ₩21,937 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,741 | ₩23,103 | ₩21,897 | ₩22,004 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,553 | ₩23,089 | ₩22,473 | ₩22,741 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,522 | ₩22,607 | ₩21,080 | ₩22,379 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,629 | ₩22,071 | ₩21,295 | ₩21,482 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,696 | ₩22,299 | ₩21,562 | ₩21,884 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,830 | ₩22,232 | ₩21,428 | ₩21,790 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,415 | ₩22,031 | ₩21,161 | ₩21,710 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,295 | ₩21,830 | ₩20,678 | ₩21,549 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,067 | ₩21,763 | ₩20,960 | ₩21,228 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,987 | ₩21,120 | ₩20,237 | ₩21,040 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,518 | ₩21,228 | ₩20,263 | ₩20,987 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,223 | ₩21,013 | ₩20,170 | ₩20,504 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,705 | ₩21,080 | ₩20,129 | ₩20,357 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,670 | ₩22,112 | ₩20,799 | ₩20,973 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,897 | ₩22,768 | ₩21,643 | ₩21,817 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,178 | ₩22,942 | ₩21,670 | ₩21,964 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,777 | ₩24,777 | ₩22,366 | ₩22,513 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,768 | ₩25,768 | ₩24,777 | ₩25,366 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,402 | ₩27,549 | ₩25,473 | ₩25,768 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,116 | ₩27,991 | ₩25,861 | ₩26,411 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,384 | ₩26,866 | ₩26,009 | ₩26,062 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,531 | ₩27,094 | ₩25,969 | ₩26,277 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,536 | ₩27,643 | ₩26,277 | ₩26,705 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,250 | ₩27,254 | ₩26,250 | ₩27,120 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,196 | ₩27,134 | ₩25,781 | ₩26,303 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,786 | ₩27,656 | ₩26,076 | ₩26,879 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,781 | ₩26,786 | ₩25,674 | ₩26,745 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,513 | ₩26,518 | ₩25,205 | ₩25,875 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,884 | ₩26,143 | ₩24,884 | ₩25,674 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,795 | ₩25,875 | ₩24,120 | ₩24,415 | -5.35% | 14.9만 |
|---|