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 | ₩16,082 | ₩16,364 | ₩16,028 | ₩16,136 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,975 | ₩16,203 | ₩15,894 | ₩16,082 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,095 | ₩16,163 | ₩15,908 | ₩16,122 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,216 | ₩16,471 | ₩15,867 | ₩16,189 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,484 | ₩16,552 | ₩16,095 | ₩16,216 | -1.63% | 8만 |
| 2026.10.02 | ₩17,437 | ₩17,464 | ₩16,511 | ₩16,565 | -5.00% | 10만 |
| 2026.10.01 | ₩17,437 | ₩17,490 | ₩16,940 | ₩17,061 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,450 | ₩17,745 | ₩17,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,437 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,759 | ₩17,812 | ₩17,490 | ₩17,625 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,692 | ₩18,067 | ₩17,517 | ₩17,772 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,973 | ₩17,973 | ₩17,437 | ₩17,705 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,215 | ₩18,282 | ₩17,973 | ₩18,014 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,389 | ₩18,523 | ₩18,107 | ₩18,402 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,134 | ₩18,644 | ₩18,134 | ₩18,443 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,282 | ₩18,510 | ₩17,946 | ₩18,081 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,563 | ₩18,644 | ₩18,215 | ₩18,282 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,671 | ₩18,711 | ₩18,402 | ₩18,604 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,738 | ₩18,885 | ₩18,483 | ₩18,563 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,711 | ₩18,738 | ₩18,402 | ₩18,684 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,456 | ₩18,885 | ₩18,456 | ₩18,778 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,899 | ₩18,912 | ₩18,349 | ₩18,510 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,140 | ₩19,180 | ₩18,644 | ₩18,832 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩19,006 | ₩19,315 | ₩18,872 | ₩19,301 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,134 | ₩19,180 | ₩17,692 | ₩19,113 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,335 | ₩18,577 | ₩18,134 | ₩18,282 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,349 | ₩18,604 | ₩18,242 | ₩18,389 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,617 | ₩18,805 | ₩18,349 | ₩18,376 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,523 | ₩19,033 | ₩18,523 | ₩18,577 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,738 | ₩19,207 | ₩18,416 | ₩18,617 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,979 | ₩19,985 | ₩18,617 | ₩18,738 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,328 | ₩19,355 | ₩18,510 | ₩18,872 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩19,006 | ₩20,455 | ₩18,926 | ₩19,288 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,791 | ₩19,355 | ₩18,657 | ₩18,979 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,899 | ₩18,912 | ₩18,523 | ₩18,563 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,832 | ₩19,087 | ₩18,805 | ₩18,899 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩19,073 | ₩19,261 | ₩18,845 | ₩18,859 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,167 | ₩19,516 | ₩18,899 | ₩19,288 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,684 | ₩19,087 | ₩18,644 | ₩18,952 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,671 | ₩19,006 | ₩18,644 | ₩18,791 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,805 | ₩18,979 | ₩18,671 | ₩18,872 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,832 | ₩19,180 | ₩18,805 | ₩18,979 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,818 | ₩19,100 | ₩18,510 | ₩18,859 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,939 | ₩19,113 | ₩18,751 | ₩18,791 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩19,073 | ₩19,301 | ₩18,724 | ₩18,926 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,127 | ₩19,435 | ₩19,087 | ₩19,261 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,341 | ₩19,583 | ₩19,100 | ₩19,127 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,248 | ₩19,556 | ₩18,912 | ₩19,328 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,939 | ₩19,449 | ₩18,644 | ₩19,315 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,154 | ₩19,154 | ₩18,510 | ₩18,966 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩19,019 | ₩19,315 | ₩18,577 | ₩19,127 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,952 | ₩19,234 | ₩18,832 | ₩19,087 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,751 | ₩19,516 | ₩18,456 | ₩18,993 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,510 | ₩18,832 | ₩18,335 | ₩18,711 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,268 | ₩18,698 | ₩18,161 | ₩18,523 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,188 | ₩18,443 | ₩18,067 | ₩18,174 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,174 | ₩19,234 | ₩18,134 | ₩18,242 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,590 | ₩18,912 | ₩18,389 | ₩18,389 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,242 | ₩18,993 | ₩18,107 | ₩18,684 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,751 | ₩19,006 | ₩18,148 | ₩18,242 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,791 | ₩19,355 | ₩18,698 | ₩18,698 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,368 | ₩19,556 | ₩18,912 | ₩19,019 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,248 | ₩19,650 | ₩19,248 | ₩19,395 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,663 | ₩19,865 | ₩19,180 | ₩19,274 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,865 | ₩20,079 | ₩19,583 | ₩19,717 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,334 | ₩20,334 | ₩19,583 | ₩19,958 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,361 | ₩20,495 | ₩19,891 | ₩20,280 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,777 | ₩20,777 | ₩19,784 | ₩20,347 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,367 | ₩21,474 | ₩20,267 | ₩20,736 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,957 | ₩22,078 | ₩20,978 | ₩21,098 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,319 | ₩22,520 | ₩21,702 | ₩21,957 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,313 | ₩22,225 | ₩21,206 | ₩22,091 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,380 | ₩21,756 | ₩21,206 | ₩21,380 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,219 | ₩21,836 | ₩20,790 | ₩21,353 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,863 | ₩22,011 | ₩21,286 | ₩21,340 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,185 | ₩22,762 | ₩21,863 | ₩21,930 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,407 | ₩22,400 | ₩21,206 | ₩22,011 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩21,005 | ₩22,091 | ₩20,334 | ₩21,420 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩22,024 | ₩23,137 | ₩20,790 | ₩21,206 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,353 | ₩21,876 | ₩20,857 | ₩21,501 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,441 | ₩21,635 | ₩20,321 | ₩21,152 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,656 | ₩20,830 | ₩20,119 | ₩20,347 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,522 | ₩20,964 | ₩20,267 | ₩20,589 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,119 | ₩20,844 | ₩19,865 | ₩20,441 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,757 | ₩20,240 | ₩19,650 | ₩19,985 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,985 | ₩20,267 | ₩19,636 | ₩19,797 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩19,060 | ₩20,455 | ₩18,993 | ₩19,972 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,671 | ₩19,248 | ₩18,671 | ₩19,046 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,631 | ₩19,113 | ₩18,523 | ₩18,684 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,516 | ₩20,119 | ₩18,242 | ₩18,510 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,408 | ₩19,824 | ₩19,046 | ₩19,489 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,221 | ₩19,677 | ₩19,100 | ₩19,408 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,288 | ₩19,650 | ₩19,127 | ₩19,261 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,341 | ₩19,784 | ₩19,248 | ₩19,435 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,435 | ₩19,865 | ₩19,248 | ₩19,328 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,449 | ₩19,717 | ₩19,194 | ₩19,476 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,355 | ₩19,368 | ₩18,832 | ₩19,180 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,462 | ₩19,865 | ₩19,328 | ₩19,355 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,234 | ₩19,757 | ₩19,019 | ₩19,516 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,952 | ₩19,261 | ₩18,912 | ₩19,140 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,778 | ₩19,060 | ₩18,510 | ₩18,845 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,583 | ₩19,784 | ₩18,791 | ₩18,859 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,677 | ₩20,441 | ₩19,100 | ₩19,529 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,186 | ₩20,401 | ₩19,757 | ₩19,824 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩20,052 | ₩20,508 | ₩19,865 | ₩20,146 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,119 | ₩20,321 | ₩19,838 | ₩20,052 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩20,079 | ₩20,897 | ₩19,905 | ₩20,146 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,878 | ₩20,253 | ₩19,878 | ₩20,186 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,865 | ₩20,012 | ₩19,502 | ₩19,905 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,449 | ₩20,119 | ₩19,140 | ₩19,985 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,248 | ₩19,529 | ₩19,019 | ₩19,449 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,872 | ₩19,341 | ₩18,523 | ₩19,100 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,604 | ₩19,087 | ₩17,383 | ₩18,872 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,234 | ₩19,476 | ₩18,255 | ₩18,684 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,644 | ₩19,341 | ₩17,812 | ₩19,167 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,617 | ₩18,993 | ₩18,376 | ₩18,724 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,194 | ₩19,315 | ₩18,456 | ₩18,684 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,529 | ₩19,958 | ₩18,778 | ₩19,194 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,248 | ₩19,958 | ₩19,207 | ₩19,569 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,422 | ₩19,704 | ₩19,100 | ₩19,449 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,476 | ₩19,811 | ₩19,060 | ₩19,462 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,784 | ₩20,119 | ₩19,435 | ₩19,610 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,851 | ₩20,253 | ₩19,583 | ₩20,093 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,119 | ₩20,321 | ₩19,315 | ₩19,744 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,422 | ₩20,388 | ₩19,315 | ₩20,388 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,529 | ₩19,636 | ₩18,765 | ₩19,516 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,288 | ₩19,905 | ₩19,288 | ₩19,462 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,623 | ₩19,797 | ₩18,778 | ₩19,422 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,771 | ₩20,066 | ₩19,449 | ₩19,824 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩20,025 | ₩20,106 | ₩19,449 | ₩19,757 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,569 | ₩19,838 | ₩19,087 | ₩19,704 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,744 | ₩20,012 | ₩19,556 | ₩19,636 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,449 | ₩20,039 | ₩19,449 | ₩19,771 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,395 | ₩19,985 | ₩19,328 | ₩19,636 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩19,046 | ₩19,583 | ₩18,765 | ₩19,395 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,382 | ₩19,382 | ₩18,443 | ₩18,711 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,462 | ₩19,717 | ₩18,993 | ₩19,382 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,489 | ₩19,905 | ₩19,274 | ₩19,677 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,556 | ₩20,119 | ₩19,422 | ₩19,690 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,583 | ₩19,824 | ₩18,993 | ₩19,408 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,771 | ₩19,918 | ₩19,207 | ₩19,583 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,119 | ₩20,173 | ₩19,180 | ₩19,435 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,865 | ₩20,549 | ₩19,797 | ₩20,119 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,683 | ₩20,683 | ₩19,891 | ₩20,039 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,468 | ₩21,085 | ₩20,455 | ₩20,817 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩21,085 | ₩21,152 | ₩20,361 | ₩20,683 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,984 | ₩22,400 | ₩20,481 | ₩20,575 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,555 | ₩22,802 | ₩21,139 | ₩21,957 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,420 | ₩22,104 | ₩21,072 | ₩21,890 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,623 | ₩21,447 | ₩19,422 | ₩21,420 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,698 | ₩19,677 | ₩18,698 | ₩19,556 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,751 | ₩19,087 | ₩18,389 | ₩18,859 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,502 | ₩19,784 | ₩18,496 | ₩19,019 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,368 | ₩19,838 | ₩18,778 | ₩19,502 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,402 | ₩19,462 | ₩18,322 | ₩19,248 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,121 | ₩18,872 | ₩18,121 | ₩18,684 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,765 | ₩18,872 | ₩18,483 | ₩18,510 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,389 | ₩19,100 | ₩18,215 | ₩18,939 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,602 | ₩20,616 | ₩18,161 | ₩18,845 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,870 | ₩21,407 | ₩20,803 | ₩20,817 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,763 | ₩21,072 | ₩20,642 | ₩20,964 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,870 | ₩21,461 | ₩20,562 | ₩20,911 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,991 | ₩21,434 | ₩20,549 | ₩21,085 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,884 | ₩21,461 | ₩20,683 | ₩21,139 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,744 | ₩21,259 | ₩19,435 | ₩20,978 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,757 | ₩20,441 | ₩19,757 | ₩19,771 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩20,066 | ₩20,562 | ₩19,288 | ₩19,932 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,999 | ₩20,455 | ₩19,435 | ₩20,267 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,476 | ₩20,468 | ₩19,462 | ₩20,146 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,543 | ₩19,891 | ₩19,180 | ₩19,784 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,207 | ₩20,106 | ₩18,966 | ₩19,784 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,462 | ₩19,865 | ₩18,845 | ₩18,899 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,200 | ₩20,723 | ₩19,248 | ₩19,583 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩20,079 | ₩20,455 | ₩19,811 | ₩20,186 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,972 | ₩20,562 | ₩19,704 | ₩20,119 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,495 | ₩20,723 | ₩19,596 | ₩20,012 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,146 | ₩20,763 | ₩19,690 | ₩20,683 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,166 | ₩21,367 | ₩20,146 | ₩20,213 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,723 | ₩21,394 | ₩20,656 | ₩21,045 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,675 | ₩21,689 | ₩20,656 | ₩20,857 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩22,051 | ₩23,218 | ₩21,648 | ₩21,809 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,468 | ₩22,359 | ₩20,468 | ₩22,145 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,710 | ₩21,098 | ₩19,945 | ₩20,508 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,623 | ₩21,058 | ₩19,596 | ₩20,803 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩20,093 | ₩20,428 | ₩19,449 | ₩19,824 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,119 | ₩20,428 | ₩19,838 | ₩19,985 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,173 | ₩20,642 | ₩20,025 | ₩20,133 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,374 | ₩20,924 | ₩19,932 | ₩20,334 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,501 | ₩21,702 | ₩20,186 | ₩20,870 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,145 | ₩22,534 | ₩21,018 | ₩21,219 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,355 | ₩22,172 | ₩19,328 | ₩21,997 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,402 | ₩19,006 | ₩18,402 | ₩18,818 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩18,014 | ₩18,483 | ₩17,920 | ₩18,362 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,443 | ₩18,510 | ₩17,598 | ₩18,107 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,805 | ₩19,221 | ₩18,242 | ₩18,402 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,121 | ₩18,952 | ₩18,121 | ₩18,724 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,738 | ₩19,046 | ₩18,081 | ₩18,121 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,845 | ₩19,435 | ₩18,805 | ₩18,832 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,335 | ₩19,234 | ₩18,242 | ₩18,966 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,255 | ₩18,657 | ₩18,121 | ₩18,376 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,376 | ₩18,778 | ₩18,161 | ₩18,322 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,496 | ₩19,087 | ₩18,242 | ₩18,242 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,550 | ₩19,180 | ₩17,987 | ₩18,510 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,778 | ₩18,952 | ₩18,255 | ₩18,550 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,778 | ₩19,435 | ₩18,349 | ₩18,416 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,698 | ₩19,154 | ₩18,456 | ₩18,738 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,248 | ₩19,516 | ₩18,483 | ₩18,966 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,435 | ₩19,610 | ₩18,778 | ₩19,261 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩19,046 | ₩19,677 | ₩19,046 | ₩19,422 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,778 | ₩19,382 | ₩18,295 | ₩19,113 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,119 | ₩20,253 | ₩18,510 | ₩18,939 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,850 | ₩21,890 | ₩19,865 | ₩20,012 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,957 | ₩22,332 | ₩21,903 | ₩22,185 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,850 | ₩22,239 | ₩21,045 | ₩22,078 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,884 | ₩21,850 | ₩20,884 | ₩21,850 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,125 | ₩21,166 | ₩20,602 | ₩20,830 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,964 | ₩21,461 | ₩20,750 | ₩20,911 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,407 | ₩21,796 | ₩21,259 | ₩21,420 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,139 | ₩21,756 | ₩20,803 | ₩21,648 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,474 | ₩21,850 | ₩20,830 | ₩21,085 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,944 | ₩22,332 | ₩21,098 | ₩21,461 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩22,064 | ₩22,413 | ₩21,528 | ₩21,970 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,775 | ₩23,137 | ₩21,930 | ₩22,037 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,587 | ₩23,124 | ₩22,507 | ₩22,775 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,555 | ₩22,641 | ₩21,112 | ₩22,413 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,662 | ₩22,104 | ₩21,327 | ₩21,514 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,729 | ₩22,332 | ₩21,595 | ₩21,917 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,863 | ₩22,265 | ₩21,461 | ₩21,823 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,447 | ₩22,064 | ₩21,192 | ₩21,742 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,327 | ₩21,863 | ₩20,710 | ₩21,581 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩21,098 | ₩21,796 | ₩20,991 | ₩21,259 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩21,018 | ₩21,152 | ₩20,267 | ₩21,072 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,549 | ₩21,259 | ₩20,294 | ₩21,018 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,253 | ₩21,045 | ₩20,200 | ₩20,535 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,736 | ₩21,112 | ₩20,160 | ₩20,388 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,702 | ₩22,145 | ₩20,830 | ₩21,005 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,930 | ₩22,802 | ₩21,675 | ₩21,850 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,212 | ₩22,976 | ₩21,702 | ₩21,997 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,814 | ₩24,814 | ₩22,400 | ₩22,547 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,806 | ₩25,806 | ₩24,814 | ₩25,404 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,443 | ₩27,590 | ₩25,511 | ₩25,806 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,155 | ₩28,033 | ₩25,900 | ₩26,450 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,423 | ₩26,906 | ₩26,048 | ₩26,102 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,571 | ₩27,134 | ₩26,008 | ₩26,316 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,577 | ₩27,684 | ₩26,316 | ₩26,745 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,289 | ₩27,295 | ₩26,289 | ₩27,161 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,236 | ₩27,175 | ₩25,820 | ₩26,343 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,826 | ₩27,698 | ₩26,115 | ₩26,920 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,820 | ₩26,826 | ₩25,713 | ₩26,786 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,552 | ₩26,558 | ₩25,243 | ₩25,914 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,921 | ₩26,182 | ₩24,921 | ₩25,713 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,833 | ₩25,914 | ₩24,157 | ₩24,452 | -5.35% | 14.9만 |
|---|