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 | ₩16,004 | ₩16,284 | ₩15,951 | ₩16,058 | +0.33% | 4.5만 |
| 2026.10.08 | ₩15,897 | ₩16,124 | ₩15,817 | ₩16,004 | +0.67% | 6.2만 |
| 2026.10.07 | ₩16,017 | ₩16,084 | ₩15,831 | ₩16,044 | +0.17% | 7.5만 |
| 2026.10.06 | ₩16,138 | ₩16,391 | ₩15,791 | ₩16,111 | -0.17% | 7.5만 |
| 2026.10.05 | ₩16,405 | ₩16,471 | ₩16,017 | ₩16,138 | -1.63% | 8만 |
| 2026.10.02 | ₩17,352 | ₩17,379 | ₩16,431 | ₩16,485 | -5.00% | 10만 |
| 2026.10.01 | ₩17,352 | ₩17,406 | ₩16,858 | ₩16,979 | -2.15% | 7.7만 |
| 2026.09.30 | ₩17,366 | ₩17,659 | ₩17,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,352 |
| -0.08% |
| 6.3만 |
| 2026.09.29 | ₩17,673 | ₩17,726 | ₩17,406 | ₩17,539 | -0.76% | 2만 |
|---|
| 2026.09.28 | ₩17,606 | ₩17,980 | ₩17,432 | ₩17,686 | +0.45% | 2.3만 |
|---|
| 2026.09.25 | ₩17,886 | ₩17,886 | ₩17,352 | ₩17,619 | -1.49% | 12.7만 |
|---|
| 2026.09.24 | ₩18,126 | ₩18,193 | ₩17,886 | ₩17,926 | -1.10% | 4.8만 |
|---|
| 2026.09.23 | ₩18,300 | ₩18,433 | ₩18,020 | ₩18,313 | +0.07% | 6만 |
|---|
| 2026.09.22 | ₩18,046 | ₩18,554 | ₩18,046 | ₩18,353 | +1.70% | 5.9만 |
|---|
| 2026.09.21 | ₩18,193 | ₩18,420 | ₩17,859 | ₩17,993 | -1.10% | 3.9만 |
|---|
| 2026.09.18 | ₩18,473 | ₩18,554 | ₩18,126 | ₩18,193 | -1.52% | 5.1만 |
|---|
| 2026.09.17 | ₩18,580 | ₩18,620 | ₩18,313 | ₩18,514 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩18,647 | ₩18,794 | ₩18,393 | ₩18,473 | -0.93% | 4.5만 |
|---|
| 2026.09.15 | ₩18,620 | ₩18,647 | ₩18,313 | ₩18,594 | -0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩18,367 | ₩18,794 | ₩18,367 | ₩18,687 | +1.74% | 3.8만 |
|---|
| 2026.09.11 | ₩18,807 | ₩18,821 | ₩18,260 | ₩18,420 | -2.06% | 4.9만 |
|---|
| 2026.09.10 | ₩19,047 | ₩19,087 | ₩18,554 | ₩18,740 | -1.61% | 5.2만 |
|---|
| 2026.09.09 | ₩18,914 | ₩19,221 | ₩18,780 | ₩19,208 | +1.55% | 3.4만 |
|---|
| 2026.09.08 | ₩18,046 | ₩19,087 | ₩17,606 | ₩19,021 | +5.40% | 10만 |
|---|
| 2026.09.04 | ₩18,247 | ₩18,487 | ₩18,046 | ₩18,193 | -0.29% | 8.1만 |
|---|
| 2026.09.03 | ₩18,260 | ₩18,514 | ₩18,153 | ₩18,300 | +0.22% | 4.8만 |
|---|
| 2026.09.02 | ₩18,527 | ₩18,714 | ₩18,260 | ₩18,287 | -1.30% | 4.6만 |
|---|
| 2026.09.01 | ₩18,433 | ₩18,941 | ₩18,433 | ₩18,487 | +0.29% | 4만 |
|---|
| 2026.08.31 | ₩18,647 | ₩19,114 | ₩18,327 | ₩18,527 | -0.64% | 4.1만 |
|---|
| 2026.08.28 | ₩18,887 | ₩19,888 | ₩18,527 | ₩18,647 | -1.27% | 7.8만 |
|---|
| 2026.08.27 | ₩19,234 | ₩19,261 | ₩18,420 | ₩18,780 | -2.36% | 8.3만 |
|---|
| 2026.08.26 | ₩18,914 | ₩20,356 | ₩18,834 | ₩19,194 | +1.48% | 15.9만 |
|---|
| 2026.08.25 | ₩18,700 | ₩19,261 | ₩18,567 | ₩18,887 | +1.00% | 50.5만 |
|---|
| 2026.08.24 | ₩18,807 | ₩18,821 | ₩18,433 | ₩18,473 | -1.77% | 10.6만 |
|---|
| 2026.08.21 | ₩18,740 | ₩18,994 | ₩18,714 | ₩18,807 | +0.36% | 3.7만 |
|---|
| 2026.08.20 | ₩18,981 | ₩19,168 | ₩18,754 | ₩18,767 | -1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩19,074 | ₩19,421 | ₩18,807 | ₩19,194 | +0.63% | 6만 |
|---|
| 2026.08.18 | ₩18,594 | ₩18,994 | ₩18,554 | ₩18,861 | +1.44% | 5.3만 |
|---|
| 2026.08.17 | ₩18,580 | ₩18,914 | ₩18,554 | ₩18,700 | +0.65% | 5.7만 |
|---|
| 2026.08.14 | ₩18,714 | ₩18,887 | ₩18,580 | ₩18,780 | +0.36% | 5.3만 |
|---|
| 2026.08.13 | ₩18,740 | ₩19,087 | ₩18,714 | ₩18,887 | +0.78% | 5.1만 |
|---|
| 2026.08.12 | ₩18,727 | ₩19,007 | ₩18,420 | ₩18,767 | +0.21% | 4.7만 |
|---|
| 2026.08.11 | ₩18,847 | ₩19,021 | ₩18,660 | ₩18,700 | -0.78% | 4.5만 |
|---|
| 2026.08.10 | ₩18,981 | ₩19,208 | ₩18,634 | ₩18,834 | -0.77% | 3.5만 |
|---|
| 2026.08.07 | ₩19,034 | ₩19,341 | ₩18,994 | ₩19,168 | +0.70% | 4.4만 |
|---|
| 2026.08.06 | ₩19,248 | ₩19,488 | ₩19,007 | ₩19,034 | -1.11% | 2.4만 |
|---|
| 2026.08.05 | ₩19,154 | ₩19,461 | ₩18,821 | ₩19,234 | +0.42% | 3만 |
|---|
| 2026.08.04 | ₩18,847 | ₩19,354 | ₩18,554 | ₩19,221 | +1.98% | 7.7만 |
|---|
| 2026.08.03 | ₩19,061 | ₩19,061 | ₩18,420 | ₩18,874 | -0.98% | 8.4만 |
|---|
| 2026.07.31 | ₩18,927 | ₩19,221 | ₩18,487 | ₩19,034 | +0.56% | 6만 |
|---|
| 2026.07.30 | ₩18,861 | ₩19,141 | ₩18,740 | ₩18,994 | +0.71% | 4.2만 |
|---|
| 2026.07.29 | ₩18,660 | ₩19,421 | ₩18,367 | ₩18,901 | +1.29% | 6.2만 |
|---|
| 2026.07.28 | ₩18,420 | ₩18,740 | ₩18,247 | ₩18,620 | +1.09% | 6.5만 |
|---|
| 2026.07.27 | ₩18,180 | ₩18,607 | ₩18,073 | ₩18,433 | +1.40% | 5.3만 |
|---|
| 2026.07.24 | ₩18,100 | ₩18,353 | ₩17,980 | ₩18,086 | -0.07% | 5.5만 |
|---|
| 2026.07.23 | ₩18,086 | ₩19,141 | ₩18,046 | ₩18,153 | +0.37% | 4.2만 |
|---|
| 2026.07.22 | ₩18,500 | ₩18,821 | ₩18,300 | ₩18,300 | -1.08% | 4.7만 |
|---|
| 2026.07.21 | ₩18,153 | ₩18,901 | ₩18,020 | ₩18,594 | +2.43% | 5.7만 |
|---|
| 2026.07.20 | ₩18,660 | ₩18,914 | ₩18,060 | ₩18,153 | -2.72% | 7.4만 |
|---|
| 2026.07.17 | ₩18,700 | ₩19,261 | ₩18,607 | ₩18,607 | -0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩19,274 | ₩19,461 | ₩18,821 | ₩18,927 | -1.80% | 5.6만 |
|---|
| 2026.07.15 | ₩19,154 | ₩19,555 | ₩19,154 | ₩19,301 | +0.77% | 11.6만 |
|---|
| 2026.07.14 | ₩19,568 | ₩19,768 | ₩19,087 | ₩19,181 | -1.98% | 5.2만 |
|---|
| 2026.07.13 | ₩19,768 | ₩19,982 | ₩19,488 | ₩19,621 | -0.74% | 8.4만 |
|---|
| 2026.07.10 | ₩20,235 | ₩20,235 | ₩19,488 | ₩19,862 | -1.85% | 7.5만 |
|---|
| 2026.07.09 | ₩20,262 | ₩20,396 | ₩19,795 | ₩20,182 | -0.40% | 5.7만 |
|---|
| 2026.07.08 | ₩20,676 | ₩20,676 | ₩19,688 | ₩20,249 | -2.07% | 10.5만 |
|---|
| 2026.07.07 | ₩21,263 | ₩21,370 | ₩20,169 | ₩20,636 | -2.95% | 6.7만 |
|---|
| 2026.07.06 | ₩21,851 | ₩21,971 | ₩20,876 | ₩20,996 | -3.91% | 8.8만 |
|---|
| 2026.07.02 | ₩22,211 | ₩22,411 | ₩21,597 | ₩21,851 | -1.62% | 9.2만 |
|---|
| 2026.07.01 | ₩21,210 | ₩22,117 | ₩21,103 | ₩21,984 | +3.65% | 7.2만 |
|---|
| 2026.06.30 | ₩21,277 | ₩21,650 | ₩21,103 | ₩21,277 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩21,116 | ₩21,730 | ₩20,689 | ₩21,250 | +0.63% | 10.6만 |
|---|
| 2026.06.26 | ₩21,757 | ₩21,904 | ₩21,183 | ₩21,237 | -2.39% | 7.5만 |
|---|
| 2026.06.25 | ₩22,077 | ₩22,651 | ₩21,757 | ₩21,824 | -1.15% | 8.4만 |
|---|
| 2026.06.24 | ₩21,303 | ₩22,291 | ₩21,103 | ₩21,904 | +2.82% | 12.5만 |
|---|
| 2026.06.23 | ₩20,903 | ₩21,984 | ₩20,235 | ₩21,317 | +1.98% | 12.5만 |
|---|
| 2026.06.22 | ₩21,917 | ₩23,025 | ₩20,689 | ₩21,103 | -3.71% | 16.6만 |
|---|
| 2026.06.18 | ₩21,250 | ₩21,770 | ₩20,756 | ₩21,397 | +0.69% | 8.7만 |
|---|
| 2026.06.17 | ₩20,342 | ₩21,530 | ₩20,222 | ₩21,050 | +3.48% | 8.1만 |
|---|
| 2026.06.16 | ₩20,556 | ₩20,729 | ₩20,022 | ₩20,249 | -1.49% | 10.6만 |
|---|
| 2026.06.15 | ₩20,422 | ₩20,863 | ₩20,169 | ₩20,489 | +0.33% | 9.8만 |
|---|
| 2026.06.12 | ₩20,022 | ₩20,743 | ₩19,768 | ₩20,342 | +1.60% | 7.6만 |
|---|
| 2026.06.11 | ₩19,661 | ₩20,142 | ₩19,555 | ₩19,888 | +1.15% | 5.1만 |
|---|
| 2026.06.10 | ₩19,888 | ₩20,169 | ₩19,541 | ₩19,702 | -0.94% | 8.1만 |
|---|
| 2026.06.09 | ₩18,967 | ₩20,356 | ₩18,901 | ₩19,875 | +4.79% | 18.1만 |
|---|
| 2026.06.08 | ₩18,580 | ₩19,154 | ₩18,580 | ₩18,954 | +2.01% | 8.2만 |
|---|
| 2026.06.05 | ₩18,540 | ₩19,021 | ₩18,433 | ₩18,594 | +0.29% | 16.1만 |
|---|
| 2026.06.04 | ₩19,421 | ₩20,022 | ₩18,153 | ₩18,420 | -5.15% | 29.7만 |
|---|
| 2026.06.03 | ₩19,314 | ₩19,728 | ₩18,954 | ₩19,394 | +0.41% | 5.1만 |
|---|
| 2026.06.02 | ₩19,128 | ₩19,581 | ₩19,007 | ₩19,314 | +0.98% | 6.6만 |
|---|
| 2026.06.01 | ₩19,194 | ₩19,555 | ₩19,034 | ₩19,168 | -0.14% | 3.5만 |
|---|
| 2026.05.29 | ₩19,248 | ₩19,688 | ₩19,154 | ₩19,341 | +0.49% | 4.5만 |
|---|
| 2026.05.28 | ₩19,341 | ₩19,768 | ₩19,154 | ₩19,234 | -0.55% | 4.5만 |
|---|
| 2026.05.27 | ₩19,354 | ₩19,621 | ₩19,101 | ₩19,381 | +0.14% | 5.1만 |
|---|
| 2026.05.26 | ₩19,261 | ₩19,274 | ₩18,740 | ₩19,087 | -0.90% | 6.7만 |
|---|
| 2026.05.22 | ₩19,368 | ₩19,768 | ₩19,234 | ₩19,261 | -0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩19,141 | ₩19,661 | ₩18,927 | ₩19,421 | +1.46% | 3.3만 |
|---|
| 2026.05.20 | ₩18,861 | ₩19,168 | ₩18,821 | ₩19,047 | +0.99% | 3.6만 |
|---|
| 2026.05.19 | ₩18,687 | ₩18,967 | ₩18,420 | ₩18,754 | +0.36% | 3.2만 |
|---|
| 2026.05.18 | ₩19,488 | ₩19,688 | ₩18,700 | ₩18,767 | -3.70% | 3.8만 |
|---|
| 2026.05.15 | ₩19,581 | ₩20,342 | ₩19,007 | ₩19,435 | -0.75% | 5.6만 |
|---|
| 2026.05.14 | ₩20,089 | ₩20,302 | ₩19,661 | ₩19,728 | -1.79% | 4.5만 |
|---|
| 2026.05.13 | ₩19,955 | ₩20,409 | ₩19,768 | ₩20,049 | +0.47% | 4.9만 |
|---|
| 2026.05.12 | ₩20,022 | ₩20,222 | ₩19,742 | ₩19,955 | -0.33% | 2.8만 |
|---|
| 2026.05.11 | ₩19,982 | ₩20,796 | ₩19,808 | ₩20,049 | +0.33% | 3.8만 |
|---|
| 2026.05.08 | ₩19,782 | ₩20,155 | ₩19,782 | ₩20,089 | +1.55% | 4.3만 |
|---|
| 2026.05.07 | ₩19,768 | ₩19,915 | ₩19,408 | ₩19,808 | +0.20% | 3.7만 |
|---|
| 2026.05.06 | ₩19,354 | ₩20,022 | ₩19,047 | ₩19,888 | +2.76% | 6만 |
|---|
| 2026.05.05 | ₩19,154 | ₩19,435 | ₩18,927 | ₩19,354 | +1.05% | 5.6만 |
|---|
| 2026.05.04 | ₩18,780 | ₩19,248 | ₩18,433 | ₩19,007 | +1.21% | 7.5만 |
|---|
| 2026.05.01 | ₩18,514 | ₩18,994 | ₩17,299 | ₩18,780 | +1.44% | 30.2만 |
|---|
| 2026.04.30 | ₩19,141 | ₩19,381 | ₩18,166 | ₩18,594 | -2.86% | 11.8만 |
|---|
| 2026.04.29 | ₩18,554 | ₩19,248 | ₩17,726 | ₩19,074 | +2.81% | 27.2만 |
|---|
| 2026.04.28 | ₩18,527 | ₩18,901 | ₩18,287 | ₩18,634 | +0.58% | 6.6만 |
|---|
| 2026.04.27 | ₩19,101 | ₩19,221 | ₩18,367 | ₩18,594 | -2.66% | 12.9만 |
|---|
| 2026.04.24 | ₩19,435 | ₩19,862 | ₩18,687 | ₩19,101 | -1.72% | 7.3만 |
|---|
| 2026.04.23 | ₩19,154 | ₩19,862 | ₩19,114 | ₩19,475 | +1.67% | 5.1만 |
|---|
| 2026.04.22 | ₩19,328 | ₩19,608 | ₩19,007 | ₩19,354 | +0.14% | 3.1만 |
|---|
| 2026.04.21 | ₩19,381 | ₩19,715 | ₩18,967 | ₩19,368 | -0.07% | 6.8만 |
|---|
| 2026.04.20 | ₩19,688 | ₩20,022 | ₩19,341 | ₩19,515 | -0.88% | 3.3만 |
|---|
| 2026.04.17 | ₩19,755 | ₩20,155 | ₩19,488 | ₩19,995 | +1.22% | 6.3만 |
|---|
| 2026.04.16 | ₩20,022 | ₩20,222 | ₩19,221 | ₩19,648 | -1.87% | 14.7만 |
|---|
| 2026.04.15 | ₩19,328 | ₩20,289 | ₩19,221 | ₩20,289 | +4.97% | 5.4만 |
|---|
| 2026.04.14 | ₩19,435 | ₩19,541 | ₩18,674 | ₩19,421 | -0.07% | 2.8만 |
|---|
| 2026.04.13 | ₩19,194 | ₩19,808 | ₩19,194 | ₩19,368 | +0.90% | 3.5만 |
|---|
| 2026.04.10 | ₩19,528 | ₩19,702 | ₩18,687 | ₩19,328 | -1.03% | 4.9만 |
|---|
| 2026.04.09 | ₩19,675 | ₩19,968 | ₩19,354 | ₩19,728 | +0.27% | 6.4만 |
|---|
| 2026.04.08 | ₩19,928 | ₩20,009 | ₩19,354 | ₩19,661 | -1.34% | 3.8만 |
|---|
| 2026.04.07 | ₩19,475 | ₩19,742 | ₩18,994 | ₩19,608 | +0.69% | 3.6만 |
|---|
| 2026.04.06 | ₩19,648 | ₩19,915 | ₩19,461 | ₩19,541 | -0.54% | 2.6만 |
|---|
| 2026.04.02 | ₩19,354 | ₩19,942 | ₩19,354 | ₩19,675 | +1.66% | 1.3만 |
|---|
| 2026.04.01 | ₩19,301 | ₩19,888 | ₩19,234 | ₩19,541 | +1.24% | 2.5만 |
|---|
| 2026.03.31 | ₩18,954 | ₩19,488 | ₩18,674 | ₩19,301 | +1.83% | 3.5만 |
|---|
| 2026.03.30 | ₩19,288 | ₩19,288 | ₩18,353 | ₩18,620 | -3.46% | 5.9만 |
|---|
| 2026.03.27 | ₩19,368 | ₩19,621 | ₩18,901 | ₩19,288 | -0.41% | 6.1만 |
|---|
| 2026.03.26 | ₩19,394 | ₩19,808 | ₩19,181 | ₩19,581 | +0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩19,461 | ₩20,022 | ₩19,328 | ₩19,595 | +0.69% | 6.5만 |
|---|
| 2026.03.24 | ₩19,488 | ₩19,728 | ₩18,901 | ₩19,314 | -0.89% | 5만 |
|---|
| 2026.03.23 | ₩19,675 | ₩19,822 | ₩19,114 | ₩19,488 | -0.95% | 2.7만 |
|---|
| 2026.03.20 | ₩20,022 | ₩20,075 | ₩19,087 | ₩19,341 | -3.40% | 8.2만 |
|---|
| 2026.03.19 | ₩19,768 | ₩20,449 | ₩19,702 | ₩20,022 | +1.28% | 3.5만 |
|---|
| 2026.03.18 | ₩20,582 | ₩20,582 | ₩19,795 | ₩19,942 | -3.11% | 3.6만 |
|---|
| 2026.03.17 | ₩20,369 | ₩20,983 | ₩20,356 | ₩20,716 | +1.70% | 3.6만 |
|---|
| 2026.03.16 | ₩20,983 | ₩21,050 | ₩20,262 | ₩20,582 | -1.91% | 3.1만 |
|---|
| 2026.03.13 | ₩21,877 | ₩22,291 | ₩20,382 | ₩20,476 | -6.41% | 7.1만 |
|---|
| 2026.03.12 | ₩21,450 | ₩22,691 | ₩21,036 | ₩21,851 | +1.87% | 12.7만 |
|---|
| 2026.03.11 | ₩21,317 | ₩21,997 | ₩20,970 | ₩21,784 | +2.19% | 8.2만 |
|---|
| 2026.03.10 | ₩19,528 | ₩21,343 | ₩19,328 | ₩21,317 | +9.16% | 18만 |
|---|
| 2026.03.09 | ₩18,607 | ₩19,581 | ₩18,607 | ₩19,461 | +4.59% | 8.2만 |
|---|
| 2026.03.06 | ₩18,660 | ₩18,994 | ₩18,300 | ₩18,767 | +0.57% | 4.8만 |
|---|
| 2026.03.05 | ₩19,408 | ₩19,688 | ₩18,407 | ₩18,927 | -2.48% | 7.8만 |
|---|
| 2026.03.04 | ₩19,274 | ₩19,742 | ₩18,687 | ₩19,408 | +0.69% | 7.2만 |
|---|
| 2026.03.03 | ₩18,313 | ₩19,368 | ₩18,233 | ₩19,154 | +4.59% | 10.2만 |
|---|
| 2026.03.02 | ₩18,033 | ₩18,780 | ₩18,033 | ₩18,594 | +3.11% | 10.2만 |
|---|
| 2026.02.27 | ₩18,674 | ₩18,780 | ₩18,393 | ₩18,420 | -1.36% | 5.1만 |
|---|
| 2026.02.26 | ₩18,300 | ₩19,007 | ₩18,126 | ₩18,847 | +2.99% | 9.9만 |
|---|
| 2026.02.25 | ₩20,502 | ₩20,516 | ₩18,073 | ₩18,754 | -8.53% | 39.1만 |
|---|
| 2026.02.24 | ₩20,769 | ₩21,303 | ₩20,703 | ₩20,716 | -0.26% | 6.5만 |
|---|
| 2026.02.23 | ₩20,663 | ₩20,970 | ₩20,542 | ₩20,863 | +0.97% | 3.3만 |
|---|
| 2026.02.20 | ₩20,769 | ₩21,357 | ₩20,462 | ₩20,809 | +0.19% | 7.7만 |
|---|
| 2026.02.19 | ₩20,889 | ₩21,330 | ₩20,449 | ₩20,983 | +0.45% | 5.9만 |
|---|
| 2026.02.18 | ₩20,783 | ₩21,357 | ₩20,582 | ₩21,036 | +1.22% | 4.6만 |
|---|
| 2026.02.17 | ₩19,648 | ₩21,156 | ₩19,341 | ₩20,876 | +6.25% | 15.5만 |
|---|
| 2026.02.13 | ₩19,661 | ₩20,342 | ₩19,661 | ₩19,675 | +0.07% | 4.4만 |
|---|
| 2026.02.12 | ₩19,968 | ₩20,462 | ₩19,194 | ₩19,835 | -0.67% | 6.7만 |
|---|
| 2026.02.11 | ₩19,902 | ₩20,356 | ₩19,341 | ₩20,169 | +1.34% | 8만 |
|---|
| 2026.02.10 | ₩19,381 | ₩20,369 | ₩19,368 | ₩20,049 | +3.44% | 6만 |
|---|
| 2026.02.09 | ₩19,448 | ₩19,795 | ₩19,087 | ₩19,688 | +1.24% | 4.3만 |
|---|
| 2026.02.06 | ₩19,114 | ₩20,009 | ₩18,874 | ₩19,688 | +3.00% | 8.9만 |
|---|
| 2026.02.05 | ₩19,368 | ₩19,768 | ₩18,754 | ₩18,807 | -2.89% | 7.4만 |
|---|
| 2026.02.04 | ₩20,102 | ₩20,623 | ₩19,154 | ₩19,488 | -3.05% | 14.1만 |
|---|
| 2026.02.03 | ₩19,982 | ₩20,356 | ₩19,715 | ₩20,089 | +0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩19,875 | ₩20,462 | ₩19,608 | ₩20,022 | +0.74% | 5만 |
|---|
| 2026.01.30 | ₩20,396 | ₩20,623 | ₩19,501 | ₩19,915 | -2.36% | 5.3만 |
|---|
| 2026.01.29 | ₩20,049 | ₩20,663 | ₩19,595 | ₩20,582 | +2.66% | 6.2만 |
|---|
| 2026.01.28 | ₩21,063 | ₩21,263 | ₩20,049 | ₩20,115 | -4.50% | 6.6만 |
|---|
| 2026.01.27 | ₩20,623 | ₩21,290 | ₩20,556 | ₩20,943 | +1.55% | 3.6만 |
|---|
| 2026.01.26 | ₩21,570 | ₩21,584 | ₩20,556 | ₩20,756 | -3.77% | 8.9만 |
|---|
| 2026.01.23 | ₩21,944 | ₩23,105 | ₩21,544 | ₩21,704 | -1.09% | 13.9만 |
|---|
| 2026.01.22 | ₩20,369 | ₩22,251 | ₩20,369 | ₩22,037 | +8.19% | 14.2만 |
|---|
| 2026.01.21 | ₩20,609 | ₩20,996 | ₩19,848 | ₩20,409 | -0.97% | 10.7만 |
|---|
| 2026.01.20 | ₩19,528 | ₩20,956 | ₩19,501 | ₩20,703 | +6.02% | 13.4만 |
|---|
| 2026.01.16 | ₩19,995 | ₩20,329 | ₩19,354 | ₩19,728 | -1.34% | 7.7만 |
|---|
| 2026.01.15 | ₩20,022 | ₩20,329 | ₩19,742 | ₩19,888 | -0.67% | 7.5만 |
|---|
| 2026.01.14 | ₩20,075 | ₩20,542 | ₩19,928 | ₩20,035 | -0.20% | 13.1만 |
|---|
| 2026.01.13 | ₩20,275 | ₩20,823 | ₩19,835 | ₩20,235 | -0.20% | 7.5만 |
|---|
| 2026.01.12 | ₩21,397 | ₩21,597 | ₩20,089 | ₩20,769 | -2.93% | 15.3만 |
|---|
| 2026.01.09 | ₩22,037 | ₩22,424 | ₩20,916 | ₩21,116 | -4.18% | 11.4만 |
|---|
| 2026.01.08 | ₩19,261 | ₩22,064 | ₩19,234 | ₩21,891 | +13.65% | 25.3만 |
|---|
| 2026.01.07 | ₩18,313 | ₩18,914 | ₩18,313 | ₩18,727 | +2.26% | 4.5만 |
|---|
| 2026.01.06 | ₩17,926 | ₩18,393 | ₩17,833 | ₩18,273 | +1.94% | 6.4만 |
|---|
| 2026.01.05 | ₩18,353 | ₩18,420 | ₩17,512 | ₩18,020 | -1.82% | 5.5만 |
|---|
| 2026.01.02 | ₩18,714 | ₩19,128 | ₩18,153 | ₩18,313 | -2.14% | 6.5만 |
|---|
| 2025.12.31 | ₩18,033 | ₩18,861 | ₩18,033 | ₩18,634 | +3.33% | 11.7만 |
|---|
| 2025.12.30 | ₩18,647 | ₩18,954 | ₩17,993 | ₩18,033 | -3.29% | 15.9만 |
|---|
| 2025.12.29 | ₩18,754 | ₩19,341 | ₩18,714 | ₩18,740 | -0.07% | 9.7만 |
|---|
| 2025.12.26 | ₩18,247 | ₩19,141 | ₩18,153 | ₩18,874 | +3.44% | 10.5만 |
|---|
| 2025.12.24 | ₩18,166 | ₩18,567 | ₩18,033 | ₩18,287 | +0.66% | 5만 |
|---|
| 2025.12.23 | ₩18,287 | ₩18,687 | ₩18,073 | ₩18,233 | -0.29% | 8.5만 |
|---|
| 2025.12.22 | ₩18,407 | ₩18,994 | ₩18,153 | ₩18,153 | -1.38% | 9.9만 |
|---|
| 2025.12.19 | ₩18,460 | ₩19,087 | ₩17,900 | ₩18,420 | -0.22% | 14만 |
|---|
| 2025.12.18 | ₩18,687 | ₩18,861 | ₩18,166 | ₩18,460 | -1.21% | 4.7만 |
|---|
| 2025.12.17 | ₩18,687 | ₩19,341 | ₩18,260 | ₩18,327 | -1.93% | 8.5만 |
|---|
| 2025.12.16 | ₩18,607 | ₩19,061 | ₩18,367 | ₩18,647 | +0.22% | 5.4만 |
|---|
| 2025.12.15 | ₩19,154 | ₩19,421 | ₩18,393 | ₩18,874 | -1.46% | 11.4만 |
|---|
| 2025.12.12 | ₩19,341 | ₩19,515 | ₩18,687 | ₩19,168 | -0.90% | 7.9만 |
|---|
| 2025.12.11 | ₩18,954 | ₩19,581 | ₩18,954 | ₩19,328 | +1.97% | 6.1만 |
|---|
| 2025.12.10 | ₩18,687 | ₩19,288 | ₩18,207 | ₩19,021 | +1.79% | 12.9만 |
|---|
| 2025.12.09 | ₩20,022 | ₩20,155 | ₩18,420 | ₩18,847 | -5.87% | 14.5만 |
|---|
| 2025.12.08 | ₩21,744 | ₩21,784 | ₩19,768 | ₩19,915 | -8.41% | 15.7만 |
|---|
| 2025.12.05 | ₩21,851 | ₩22,224 | ₩21,797 | ₩22,077 | +1.04% | 5.2만 |
|---|
| 2025.12.04 | ₩21,744 | ₩22,131 | ₩20,943 | ₩21,971 | +1.04% | 5.5만 |
|---|
| 2025.12.03 | ₩20,783 | ₩21,744 | ₩20,783 | ₩21,744 | +4.62% | 6.6만 |
|---|
| 2025.12.02 | ₩21,023 | ₩21,063 | ₩20,502 | ₩20,729 | -1.40% | 5.3만 |
|---|
| 2025.12.01 | ₩20,863 | ₩21,357 | ₩20,649 | ₩20,809 | -0.26% | 12.5만 |
|---|
| 2025.11.28 | ₩21,303 | ₩21,690 | ₩21,156 | ₩21,317 | +0.06% | 4.7만 |
|---|
| 2025.11.26 | ₩21,036 | ₩21,650 | ₩20,703 | ₩21,544 | +2.41% | 10.2만 |
|---|
| 2025.11.25 | ₩21,370 | ₩21,744 | ₩20,729 | ₩20,983 | -1.81% | 5.2만 |
|---|
| 2025.11.24 | ₩21,837 | ₩22,224 | ₩20,996 | ₩21,357 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩21,957 | ₩22,304 | ₩21,423 | ₩21,864 | -0.43% | 6.4만 |
|---|
| 2025.11.20 | ₩22,665 | ₩23,025 | ₩21,824 | ₩21,931 | -3.24% | 5.6만 |
|---|
| 2025.11.19 | ₩22,478 | ₩23,012 | ₩22,398 | ₩22,665 | +0.83% | 6.7만 |
|---|
| 2025.11.18 | ₩21,450 | ₩22,531 | ₩21,010 | ₩22,304 | +3.98% | 10.4만 |
|---|
| 2025.11.17 | ₩21,557 | ₩21,997 | ₩21,223 | ₩21,410 | -0.68% | 11.8만 |
|---|
| 2025.11.14 | ₩21,624 | ₩22,224 | ₩21,490 | ₩21,810 | +0.86% | 8.3만 |
|---|
| 2025.11.13 | ₩21,757 | ₩22,158 | ₩21,357 | ₩21,717 | -0.18% | 10.1만 |
|---|
| 2025.11.12 | ₩21,343 | ₩21,957 | ₩21,090 | ₩21,637 | +1.38% | 10.2만 |
|---|
| 2025.11.11 | ₩21,223 | ₩21,757 | ₩20,609 | ₩21,477 | +1.19% | 6.9만 |
|---|
| 2025.11.10 | ₩20,996 | ₩21,690 | ₩20,889 | ₩21,156 | +0.76% | 7.7만 |
|---|
| 2025.11.07 | ₩20,916 | ₩21,050 | ₩20,169 | ₩20,970 | +0.26% | 7.6만 |
|---|
| 2025.11.06 | ₩20,449 | ₩21,156 | ₩20,195 | ₩20,916 | +2.28% | 10.2만 |
|---|
| 2025.11.05 | ₩20,155 | ₩20,943 | ₩20,102 | ₩20,436 | +1.39% | 8.1만 |
|---|
| 2025.11.04 | ₩20,636 | ₩21,010 | ₩20,062 | ₩20,289 | -1.68% | 14.3만 |
|---|
| 2025.11.03 | ₩21,597 | ₩22,037 | ₩20,729 | ₩20,903 | -3.21% | 20.5만 |
|---|
| 2025.10.31 | ₩21,824 | ₩22,691 | ₩21,570 | ₩21,744 | -0.37% | 10만 |
|---|
| 2025.10.30 | ₩22,104 | ₩22,865 | ₩21,597 | ₩21,891 | -0.97% | 15.2만 |
|---|
| 2025.10.29 | ₩24,694 | ₩24,694 | ₩22,291 | ₩22,438 | -9.14% | 38.9만 |
|---|
| 2025.10.28 | ₩25,681 | ₩25,681 | ₩24,694 | ₩25,281 | -1.56% | 10만 |
|---|
| 2025.10.27 | ₩27,310 | ₩27,457 | ₩25,388 | ₩25,681 | -5.96% | 17.8만 |
|---|
| 2025.10.24 | ₩26,028 | ₩27,897 | ₩25,775 | ₩26,322 | +1.13% | 61만 |
|---|
| 2025.10.23 | ₩26,295 | ₩26,776 | ₩25,922 | ₩25,975 | -1.22% | 11.7만 |
|---|
| 2025.10.22 | ₩26,442 | ₩27,003 | ₩25,882 | ₩26,189 | -0.96% | 6.9만 |
|---|
| 2025.10.21 | ₩27,443 | ₩27,550 | ₩26,189 | ₩26,616 | -3.02% | 9.3만 |
|---|
| 2025.10.20 | ₩26,162 | ₩27,163 | ₩26,162 | ₩27,029 | +3.32% | 9.4만 |
|---|
| 2025.10.17 | ₩26,108 | ₩27,043 | ₩25,695 | ₩26,215 | +0.41% | 6만 |
|---|
| 2025.10.16 | ₩26,696 | ₩27,563 | ₩25,988 | ₩26,789 | +0.35% | 15.3만 |
|---|
| 2025.10.15 | ₩25,695 | ₩26,696 | ₩25,588 | ₩26,656 | +3.74% | 7.1만 |
|---|
| 2025.10.14 | ₩25,428 | ₩26,429 | ₩25,121 | ₩25,788 | +1.42% | 7.1만 |
|---|
| 2025.10.13 | ₩24,800 | ₩26,055 | ₩24,800 | ₩25,588 | +3.18% | 8.6만 |
|---|
| 2025.10.10 | ₩25,708 | ₩25,788 | ₩24,040 | ₩24,333 | -5.35% | 14.9만 |
|---|