시장 데이터를 불러오는 중
전체 종목
이뮤셀 과거 주가
ImmuCell Corporation - Common Stock · ICCC · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ImmuCell Corporation - Common Stock · ICCC · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,080 | ₩13,147 | ₩12,946 | ₩13,147 | +0.51% | 1.9천 |
| 2026.10.08 | ₩13,067 | ₩13,214 | ₩12,946 | ₩13,080 | +0.10% | 5.1천 |
| 2026.10.07 | ₩13,362 | ₩13,402 | ₩13,000 | ₩13,000 | -2.71% | 5.2천 |
| 2026.10.06 | ₩13,321 | ₩13,375 | ₩13,321 | ₩13,375 | +0.40% | 800 |
| 2026.10.05 | ₩13,080 | ₩13,147 | ₩12,973 | ₩13,080 | 0.00% | 1.1만 |
| 2026.10.02 | ₩13,147 | ₩13,147 | ₩12,892 | ₩13,080 | -0.51% | 5.8천 |
| 2026.10.01 | ₩13,147 | ₩13,147 | ₩12,812 | ₩12,879 | -2.04% | 4만 |
| 2026.09.30 | ₩13,254 | ₩13,281 | ₩13,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,147 |
| -0.81% |
| 2.5천 |
| 2026.09.29 | ₩13,308 | ₩13,550 | ₩13,308 | ₩13,335 | +0.20% | 2.9천 |
|---|
| 2026.09.28 | ₩13,120 | ₩13,563 | ₩13,000 | ₩13,254 | +1.02% | 4.5천 |
|---|
| 2026.09.25 | ₩13,362 | ₩13,362 | ₩12,973 | ₩13,321 | -0.30% | 5.1천 |
|---|
| 2026.09.24 | ₩13,362 | ₩13,523 | ₩13,362 | ₩13,375 | +0.10% | 2.1천 |
|---|
| 2026.09.23 | ₩13,456 | ₩13,509 | ₩13,214 | ₩13,402 | -0.40% | 7.9천 |
|---|
| 2026.09.22 | ₩13,550 | ₩13,550 | ₩13,161 | ₩13,402 | -1.09% | 3.6만 |
|---|
| 2026.09.21 | ₩13,147 | ₩13,630 | ₩13,067 | ₩13,590 | +3.37% | 3.2천 |
|---|
| 2026.09.18 | ₩13,147 | ₩13,402 | ₩12,986 | ₩13,348 | +1.53% | 1만 |
|---|
| 2026.09.17 | ₩12,906 | ₩13,389 | ₩12,825 | ₩13,389 | +3.74% | 3.3만 |
|---|
| 2026.09.16 | ₩12,919 | ₩13,214 | ₩12,691 | ₩12,892 | -0.21% | 3.2만 |
|---|
| 2026.09.15 | ₩13,080 | ₩13,201 | ₩12,745 | ₩12,852 | -1.74% | 2.1만 |
|---|
| 2026.09.14 | ₩13,147 | ₩13,214 | ₩13,026 | ₩13,026 | -0.92% | 1.5만 |
|---|
| 2026.09.11 | ₩13,295 | ₩13,295 | ₩12,919 | ₩13,214 | -0.61% | 8.1천 |
|---|
| 2026.09.10 | ₩13,201 | ₩13,415 | ₩13,107 | ₩13,308 | +0.81% | 1.1만 |
|---|
| 2026.09.09 | ₩13,161 | ₩13,348 | ₩13,134 | ₩13,295 | +1.02% | 8.5천 |
|---|
| 2026.09.08 | ₩13,174 | ₩13,442 | ₩13,147 | ₩13,201 | +0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩13,375 | ₩13,375 | ₩13,147 | ₩13,281 | -0.70% | 1.2만 |
|---|
| 2026.09.03 | ₩13,281 | ₩13,469 | ₩13,281 | ₩13,415 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩13,187 | ₩13,536 | ₩13,187 | ₩13,415 | +1.73% | 1.6만 |
|---|
| 2026.09.01 | ₩13,214 | ₩13,442 | ₩13,201 | ₩13,308 | +0.71% | 7천 |
|---|
| 2026.08.31 | ₩13,228 | ₩13,415 | ₩13,107 | ₩13,134 | -0.71% | 2만 |
|---|
| 2026.08.28 | ₩13,818 | ₩13,818 | ₩13,268 | ₩13,335 | -3.50% | 5.6천 |
|---|
| 2026.08.27 | ₩13,415 | ₩13,630 | ₩13,415 | ₩13,442 | +0.20% | 3.2천 |
|---|
| 2026.08.26 | ₩13,214 | ₩13,872 | ₩13,214 | ₩13,442 | +1.73% | 7.4천 |
|---|
| 2026.08.25 | ₩13,241 | ₩13,576 | ₩13,053 | ₩13,201 | -0.30% | 2.7만 |
|---|
| 2026.08.24 | ₩13,496 | ₩13,496 | ₩13,093 | ₩13,201 | -2.19% | 5.5만 |
|---|
| 2026.08.21 | ₩13,536 | ₩14,073 | ₩13,482 | ₩13,496 | -0.30% | 1.1만 |
|---|
| 2026.08.20 | ₩13,603 | ₩13,764 | ₩13,120 | ₩13,536 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩13,093 | ₩13,925 | ₩12,892 | ₩13,590 | +3.79% | 4.9만 |
|---|
| 2026.08.18 | ₩13,053 | ₩13,228 | ₩12,919 | ₩13,093 | +0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩13,415 | ₩13,415 | ₩12,812 | ₩13,013 | -3.00% | 10.1만 |
|---|
| 2026.08.14 | ₩14,381 | ₩14,381 | ₩13,080 | ₩13,482 | -6.25% | 9.2만 |
|---|
| 2026.08.13 | ₩14,703 | ₩14,945 | ₩14,569 | ₩14,623 | -0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩14,489 | ₩14,837 | ₩14,046 | ₩14,730 | +1.67% | 2.7만 |
|---|
| 2026.08.11 | ₩14,837 | ₩14,878 | ₩14,247 | ₩14,690 | -0.99% | 1.5만 |
|---|
| 2026.08.10 | ₩14,891 | ₩14,891 | ₩14,583 | ₩14,717 | -1.17% | 1.2만 |
|---|
| 2026.08.07 | ₩14,690 | ₩14,797 | ₩14,435 | ₩14,757 | +0.46% | 9.7천 |
|---|
| 2026.08.06 | ₩14,515 | ₩15,173 | ₩14,247 | ₩14,784 | +1.85% | 4.2만 |
|---|
| 2026.08.05 | ₩14,972 | ₩15,267 | ₩14,086 | ₩14,422 | -3.67% | 1.5만 |
|---|
| 2026.08.04 | ₩14,744 | ₩15,092 | ₩14,636 | ₩14,851 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩15,200 | ₩15,200 | ₩14,744 | ₩14,811 | -2.56% | 1.6만 |
|---|
| 2026.07.31 | ₩14,730 | ₩15,226 | ₩14,717 | ₩15,039 | +2.09% | 1만 |
|---|
| 2026.07.30 | ₩14,770 | ₩15,052 | ₩14,515 | ₩14,837 | +0.45% | 2.5만 |
|---|
| 2026.07.29 | ₩15,025 | ₩15,025 | ₩14,623 | ₩14,770 | -1.70% | 2.5만 |
|---|
| 2026.07.28 | ₩15,092 | ₩15,226 | ₩14,998 | ₩15,079 | -0.09% | 8.7천 |
|---|
| 2026.07.27 | ₩14,891 | ₩15,079 | ₩14,811 | ₩14,931 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩14,636 | ₩14,985 | ₩14,636 | ₩14,797 | +1.10% | 8.7천 |
|---|
| 2026.07.23 | ₩14,757 | ₩14,972 | ₩14,623 | ₩14,663 | -0.64% | 2만 |
|---|
| 2026.07.22 | ₩14,918 | ₩15,656 | ₩14,690 | ₩14,931 | +0.09% | 2.4만 |
|---|
| 2026.07.21 | ₩14,864 | ₩15,616 | ₩14,811 | ₩15,025 | +1.08% | 1.6만 |
|---|
| 2026.07.20 | ₩14,837 | ₩15,119 | ₩14,529 | ₩14,958 | +0.81% | 2.5만 |
|---|
| 2026.07.17 | ₩15,119 | ₩15,119 | ₩14,636 | ₩14,931 | -1.24% | 9.1천 |
|---|
| 2026.07.16 | ₩14,529 | ₩15,307 | ₩14,314 | ₩14,931 | +2.77% | 4.8만 |
|---|
| 2026.07.15 | ₩15,616 | ₩15,830 | ₩14,341 | ₩14,395 | -7.82% | 5만 |
|---|
| 2026.07.14 | ₩14,905 | ₩16,233 | ₩14,905 | ₩15,723 | +5.49% | 5.9만 |
|---|
| 2026.07.13 | ₩14,690 | ₩15,012 | ₩14,690 | ₩14,864 | +1.19% | 3만 |
|---|
| 2026.07.10 | ₩15,387 | ₩15,548 | ₩14,569 | ₩14,609 | -5.06% | 3.5만 |
|---|
| 2026.07.09 | ₩14,113 | ₩15,428 | ₩14,113 | ₩15,374 | +8.94% | 4.9만 |
|---|
| 2026.07.08 | ₩14,073 | ₩14,354 | ₩13,952 | ₩14,261 | +1.33% | 4.2만 |
|---|
| 2026.07.07 | ₩13,751 | ₩14,220 | ₩13,469 | ₩13,872 | +0.88% | 3.8만 |
|---|
| 2026.07.06 | ₩13,898 | ₩14,019 | ₩13,321 | ₩13,496 | -2.90% | 2.3만 |
|---|
| 2026.07.02 | ₩13,925 | ₩14,663 | ₩13,389 | ₩13,804 | -0.87% | 4.1만 |
|---|
| 2026.07.01 | ₩13,670 | ₩14,972 | ₩13,670 | ₩14,757 | +7.95% | 5.6만 |
|---|
| 2026.06.30 | ₩13,429 | ₩13,751 | ₩13,254 | ₩13,482 | +0.40% | 6.9만 |
|---|
| 2026.06.29 | ₩13,496 | ₩13,496 | ₩12,986 | ₩13,295 | -1.49% | 2.2만 |
|---|
| 2026.06.26 | ₩13,402 | ₩13,442 | ₩12,812 | ₩13,134 | -2.00% | 2.7만 |
|---|
| 2026.06.25 | ₩13,241 | ₩13,415 | ₩13,093 | ₩13,268 | +0.20% | 1.5만 |
|---|
| 2026.06.24 | ₩13,375 | ₩13,550 | ₩12,758 | ₩13,134 | -1.81% | 3.9만 |
|---|
| 2026.06.23 | ₩13,174 | ₩13,402 | ₩12,919 | ₩13,241 | +0.51% | 2.9만 |
|---|
| 2026.06.22 | ₩13,080 | ₩13,214 | ₩12,785 | ₩13,080 | 0.00% | 5.9만 |
|---|
| 2026.06.18 | ₩12,463 | ₩12,852 | ₩12,463 | ₩12,731 | +2.15% | 3.4만 |
|---|
| 2026.06.17 | ₩12,557 | ₩12,839 | ₩12,409 | ₩12,597 | +0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩12,771 | ₩12,798 | ₩12,584 | ₩12,584 | -1.47% | 1.4만 |
|---|
| 2026.06.15 | ₩12,865 | ₩13,000 | ₩12,771 | ₩12,785 | -0.63% | 9.7천 |
|---|
| 2026.06.12 | ₩12,919 | ₩13,187 | ₩12,785 | ₩12,986 | +0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩13,174 | ₩13,254 | ₩12,771 | ₩13,067 | -0.81% | 1.1만 |
|---|
| 2026.06.10 | ₩13,147 | ₩13,617 | ₩12,892 | ₩12,973 | -1.33% | 3.2만 |
|---|
| 2026.06.09 | ₩13,000 | ₩13,147 | ₩12,906 | ₩13,107 | +0.83% | 1.8만 |
|---|
| 2026.06.08 | ₩12,892 | ₩13,402 | ₩12,892 | ₩13,013 | +0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩13,107 | ₩13,174 | ₩12,570 | ₩12,892 | -1.64% | 1.3만 |
|---|
| 2026.06.04 | ₩13,590 | ₩13,590 | ₩13,174 | ₩13,241 | -2.57% | 8.7천 |
|---|
| 2026.06.03 | ₩13,254 | ₩13,684 | ₩13,080 | ₩13,482 | +1.72% | 1.6만 |
|---|
| 2026.06.02 | ₩13,107 | ₩13,375 | ₩12,463 | ₩13,134 | +0.20% | 4만 |
|---|
| 2026.06.01 | ₩13,590 | ₩13,992 | ₩12,959 | ₩12,973 | -4.54% | 1.8만 |
|---|
| 2026.05.29 | ₩13,321 | ₩14,046 | ₩13,120 | ₩13,737 | +3.12% | 3만 |
|---|
| 2026.05.28 | ₩13,898 | ₩14,006 | ₩12,946 | ₩13,281 | -4.44% | 3.8만 |
|---|
| 2026.05.27 | ₩14,167 | ₩14,422 | ₩13,952 | ₩14,261 | +0.66% | 2.1만 |
|---|
| 2026.05.26 | ₩13,643 | ₩14,422 | ₩13,643 | ₩14,086 | +3.24% | 6.7만 |
|---|
| 2026.05.22 | ₩13,429 | ₩13,684 | ₩13,026 | ₩13,576 | +1.10% | 3.4만 |
|---|
| 2026.05.21 | ₩13,147 | ₩13,456 | ₩12,959 | ₩13,429 | +2.14% | 2.6만 |
|---|
| 2026.05.20 | ₩13,563 | ₩13,751 | ₩12,892 | ₩13,254 | -2.27% | 2.5만 |
|---|
| 2026.05.19 | ₩13,281 | ₩13,751 | ₩13,000 | ₩13,684 | +3.03% | 4.3만 |
|---|
| 2026.05.18 | ₩12,141 | ₩13,751 | ₩12,141 | ₩13,295 | +9.50% | 11.8만 |
|---|
| 2026.05.15 | ₩11,269 | ₩11,967 | ₩11,269 | ₩11,967 | +6.19% | 6.1만 |
|---|
| 2026.05.14 | ₩11,403 | ₩11,537 | ₩11,081 | ₩11,081 | -2.82% | 2.5만 |
|---|
| 2026.05.13 | ₩11,564 | ₩11,779 | ₩11,215 | ₩11,215 | -3.02% | 1.8만 |
|---|
| 2026.05.12 | ₩11,323 | ₩11,484 | ₩11,202 | ₩11,242 | -0.71% | 9.7천 |
|---|
| 2026.05.11 | ₩10,987 | ₩11,390 | ₩10,893 | ₩11,336 | +3.17% | 1.5만 |
|---|
| 2026.05.08 | ₩11,390 | ₩11,604 | ₩10,692 | ₩10,799 | -5.18% | 2.3만 |
|---|
| 2026.05.07 | ₩11,484 | ₩11,832 | ₩11,242 | ₩11,363 | -1.05% | 3.2만 |
|---|
| 2026.05.06 | ₩11,926 | ₩12,181 | ₩11,551 | ₩11,618 | -2.59% | 5.5만 |
|---|
| 2026.05.05 | ₩11,698 | ₩12,020 | ₩11,698 | ₩11,926 | +1.95% | 1.6만 |
|---|
| 2026.05.04 | ₩11,712 | ₩12,060 | ₩11,537 | ₩11,698 | -0.11% | 3.3만 |
|---|
| 2026.05.01 | ₩11,376 | ₩11,832 | ₩11,349 | ₩11,712 | +2.95% | 1.8만 |
|---|
| 2026.04.30 | ₩11,309 | ₩11,390 | ₩11,242 | ₩11,349 | +0.36% | 1.3만 |
|---|
| 2026.04.29 | ₩11,081 | ₩11,403 | ₩11,081 | ₩11,323 | +2.18% | 1.6만 |
|---|
| 2026.04.28 | ₩11,068 | ₩11,309 | ₩11,068 | ₩11,202 | +1.21% | 2.2만 |
|---|
| 2026.04.27 | ₩11,081 | ₩11,202 | ₩10,934 | ₩11,068 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩10,880 | ₩11,349 | ₩10,826 | ₩11,215 | +3.08% | 3만 |
|---|
| 2026.04.23 | ₩10,370 | ₩10,853 | ₩10,370 | ₩10,732 | +3.49% | 9.6천 |
|---|
| 2026.04.22 | ₩10,598 | ₩10,598 | ₩10,451 | ₩10,491 | -1.01% | 5.2천 |
|---|
| 2026.04.21 | ₩10,652 | ₩10,719 | ₩10,330 | ₩10,357 | -2.77% | 2만 |
|---|
| 2026.04.20 | ₩10,558 | ₩10,866 | ₩10,558 | ₩10,759 | +1.91% | 2만 |
|---|
| 2026.04.17 | ₩10,102 | ₩11,041 | ₩10,088 | ₩10,705 | +5.98% | 4.7만 |
|---|
| 2026.04.16 | ₩10,088 | ₩10,263 | ₩10,062 | ₩10,115 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩10,330 | ₩10,477 | ₩10,062 | ₩10,196 | -1.30% | 3.1만 |
|---|
| 2026.04.14 | ₩9,766 | ₩10,491 | ₩9,766 | ₩10,370 | +6.18% | 8.1만 |
|---|
| 2026.04.13 | ₩9,418 | ₩9,793 | ₩9,418 | ₩9,538 | +1.28% | 3.8만 |
|---|
| 2026.04.10 | ₩9,847 | ₩9,847 | ₩9,444 | ₩9,498 | -3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩9,055 | ₩10,062 | ₩9,055 | ₩9,646 | +6.52% | 8.4만 |
|---|
| 2026.04.08 | ₩8,881 | ₩8,894 | ₩8,559 | ₩8,559 | -3.63% | 3.7만 |
|---|
| 2026.04.07 | ₩8,827 | ₩8,868 | ₩8,733 | ₩8,854 | +0.30% | 5.4천 |
|---|
| 2026.04.06 | ₩8,546 | ₩8,868 | ₩8,492 | ₩8,868 | +3.77% | 2.9만 |
|---|
| 2026.04.02 | ₩8,532 | ₩8,787 | ₩8,385 | ₩8,640 | +1.26% | 6.9천 |
|---|
| 2026.04.01 | ₩8,707 | ₩8,707 | ₩8,492 | ₩8,519 | -2.16% | 7.5천 |
|---|
| 2026.03.31 | ₩8,613 | ₩8,841 | ₩8,411 | ₩8,492 | -1.40% | 2.4만 |
|---|
| 2026.03.30 | ₩8,720 | ₩8,747 | ₩8,344 | ₩8,626 | -1.08% | 1.4만 |
|---|
| 2026.03.27 | ₩8,680 | ₩8,747 | ₩8,519 | ₩8,747 | +0.77% | 9.5천 |
|---|
| 2026.03.26 | ₩8,505 | ₩8,774 | ₩8,452 | ₩8,760 | +3.00% | 7.7천 |
|---|
| 2026.03.25 | ₩8,599 | ₩8,653 | ₩8,586 | ₩8,640 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩8,626 | ₩8,640 | ₩8,452 | ₩8,572 | -0.62% | 8.9천 |
|---|
| 2026.03.23 | ₩8,559 | ₩8,599 | ₩8,452 | ₩8,599 | +0.47% | 5천 |
|---|
| 2026.03.20 | ₩8,411 | ₩8,411 | ₩8,049 | ₩8,143 | -3.19% | 4.1만 |
|---|
| 2026.03.19 | ₩8,183 | ₩8,250 | ₩8,089 | ₩8,250 | +0.82% | 3.9천 |
|---|
| 2026.03.18 | ₩8,130 | ₩8,143 | ₩8,063 | ₩8,103 | -0.33% | 7.3천 |
|---|
| 2026.03.17 | ₩8,492 | ₩8,492 | ₩8,049 | ₩8,116 | -4.42% | 4.4만 |
|---|
| 2026.03.16 | ₩8,707 | ₩8,707 | ₩8,479 | ₩8,572 | -1.54% | 4.6천 |
|---|
| 2026.03.13 | ₩8,868 | ₩8,988 | ₩8,492 | ₩8,546 | -3.63% | 1.7만 |
|---|
| 2026.03.12 | ₩8,787 | ₩8,894 | ₩8,787 | ₩8,894 | +1.22% | 1.1천 |
|---|
| 2026.03.11 | ₩8,894 | ₩8,948 | ₩8,881 | ₩8,921 | +0.30% | 9.4천 |
|---|
| 2026.03.10 | ₩8,572 | ₩8,921 | ₩8,572 | ₩8,894 | +3.76% | 1.4만 |
|---|
| 2026.03.09 | ₩8,613 | ₩8,707 | ₩8,398 | ₩8,693 | +0.93% | 1.3만 |
|---|
| 2026.03.06 | ₩8,452 | ₩8,868 | ₩8,398 | ₩8,854 | +4.76% | 1.5만 |
|---|
| 2026.03.05 | ₩8,613 | ₩8,613 | ₩8,344 | ₩8,519 | -1.09% | 3.8만 |
|---|
| 2026.03.04 | ₩8,465 | ₩8,666 | ₩8,318 | ₩8,666 | +2.38% | 1.2만 |
|---|
| 2026.03.03 | ₩8,720 | ₩8,787 | ₩8,291 | ₩8,586 | -1.54% | 1.7만 |
|---|
| 2026.03.02 | ₩8,975 | ₩8,975 | ₩8,720 | ₩8,774 | -2.24% | 3.2천 |
|---|
| 2026.02.27 | ₩8,774 | ₩8,814 | ₩8,559 | ₩8,814 | +0.46% | 3.3천 |
|---|
| 2026.02.26 | ₩8,747 | ₩8,841 | ₩8,519 | ₩8,787 | +0.46% | 3.3천 |
|---|
| 2026.02.25 | ₩8,720 | ₩8,881 | ₩8,720 | ₩8,814 | +1.08% | 1.7천 |
|---|
| 2026.02.24 | ₩8,626 | ₩8,921 | ₩8,599 | ₩8,801 | +2.02% | 8.2천 |
|---|
| 2026.02.23 | ₩8,452 | ₩8,586 | ₩8,371 | ₩8,586 | +1.59% | 3.2천 |
|---|
| 2026.02.20 | ₩8,948 | ₩9,002 | ₩8,492 | ₩8,613 | -3.75% | 3만 |
|---|
| 2026.02.19 | ₩8,720 | ₩8,948 | ₩8,653 | ₩8,948 | +2.62% | 4.9천 |
|---|
| 2026.02.18 | ₩8,385 | ₩8,693 | ₩8,385 | ₩8,693 | +3.68% | 7.7천 |
|---|
| 2026.02.17 | ₩8,841 | ₩8,841 | ₩8,318 | ₩8,371 | -5.31% | 2.2만 |
|---|
| 2026.02.13 | ₩8,801 | ₩9,096 | ₩8,787 | ₩8,854 | +0.61% | 5.4천 |
|---|
| 2026.02.12 | ₩8,707 | ₩8,894 | ₩8,693 | ₩8,881 | +2.00% | 9.9천 |
|---|
| 2026.02.11 | ₩8,720 | ₩8,894 | ₩8,572 | ₩8,707 | -0.15% | 1.2만 |
|---|
| 2026.02.10 | ₩8,948 | ₩9,055 | ₩8,626 | ₩8,894 | -0.60% | 2만 |
|---|
| 2026.02.09 | ₩8,371 | ₩8,961 | ₩8,318 | ₩8,908 | +6.41% | 2.4만 |
|---|
| 2026.02.06 | ₩8,250 | ₩8,559 | ₩8,130 | ₩8,371 | +1.46% | 7.8천 |
|---|
| 2026.02.05 | ₩8,049 | ₩8,197 | ₩8,049 | ₩8,197 | +1.83% | 1만 |
|---|
| 2026.02.04 | ₩7,835 | ₩8,143 | ₩7,714 | ₩8,143 | +3.94% | 2.7만 |
|---|
| 2026.02.03 | ₩8,264 | ₩8,264 | ₩7,781 | ₩7,835 | -5.19% | 4.1만 |
|---|
| 2026.02.02 | ₩8,183 | ₩8,291 | ₩8,183 | ₩8,197 | +0.16% | 2만 |
|---|
| 2026.01.30 | ₩8,049 | ₩8,318 | ₩8,049 | ₩8,076 | +0.33% | 8.9천 |
|---|
| 2026.01.29 | ₩8,653 | ₩8,787 | ₩8,103 | ₩8,103 | -6.36% | 5.4만 |
|---|
| 2026.01.28 | ₩8,532 | ₩8,666 | ₩8,291 | ₩8,546 | +0.16% | 2.5만 |
|---|
| 2026.01.27 | ₩8,479 | ₩8,532 | ₩8,250 | ₩8,411 | -0.79% | 2.1만 |
|---|
| 2026.01.26 | ₩8,787 | ₩8,787 | ₩8,411 | ₩8,465 | -3.66% | 1.6만 |
|---|
| 2026.01.23 | ₩8,787 | ₩8,948 | ₩8,385 | ₩8,398 | -4.43% | 2.7만 |
|---|
| 2026.01.22 | ₩8,747 | ₩9,015 | ₩8,747 | ₩8,801 | +0.61% | 1만 |
|---|
| 2026.01.21 | ₩8,747 | ₩9,283 | ₩8,519 | ₩9,122 | +4.29% | 1.1만 |
|---|
| 2026.01.20 | ₩8,438 | ₩8,747 | ₩8,438 | ₩8,747 | +3.66% | 1.4만 |
|---|
| 2026.01.16 | ₩9,109 | ₩9,230 | ₩8,411 | ₩8,532 | -6.33% | 4.1만 |
|---|
| 2026.01.15 | ₩8,935 | ₩9,122 | ₩8,881 | ₩8,908 | -0.30% | 3.7만 |
|---|
| 2026.01.14 | ₩8,894 | ₩9,096 | ₩8,881 | ₩8,881 | -0.15% | 3.5천 |
|---|
| 2026.01.13 | ₩8,894 | ₩9,055 | ₩8,881 | ₩8,921 | +0.30% | 1.6만 |
|---|
| 2026.01.12 | ₩8,854 | ₩9,122 | ₩8,787 | ₩8,948 | +1.06% | 1.5만 |
|---|
| 2026.01.09 | ₩8,854 | ₩9,243 | ₩8,720 | ₩8,720 | -1.52% | 2.2만 |
|---|
| 2026.01.08 | ₩8,250 | ₩9,109 | ₩8,250 | ₩8,814 | +6.83% | 3.8만 |
|---|
| 2026.01.07 | ₩8,613 | ₩8,854 | ₩8,344 | ₩8,371 | -2.80% | 3.7만 |
|---|
| 2026.01.06 | ₩8,049 | ₩8,559 | ₩8,049 | ₩8,519 | +5.83% | 2.2만 |
|---|
| 2026.01.05 | ₩7,888 | ₩8,210 | ₩7,781 | ₩8,116 | +2.89% | 2.2만 |
|---|
| 2026.01.02 | ₩8,183 | ₩8,183 | ₩7,888 | ₩7,942 | -2.95% | 6.7만 |
|---|
| 2025.12.31 | ₩8,331 | ₩8,331 | ₩8,183 | ₩8,250 | -0.97% | 1.1만 |
|---|
| 2025.12.30 | ₩8,452 | ₩8,693 | ₩8,063 | ₩8,197 | -3.02% | 2.1만 |
|---|
| 2025.12.29 | ₩8,210 | ₩8,707 | ₩8,183 | ₩8,250 | +0.49% | 5.8만 |
|---|
| 2025.12.26 | ₩8,237 | ₩9,552 | ₩7,861 | ₩8,210 | -0.33% | 33.6만 |
|---|
| 2025.12.24 | ₩7,996 | ₩8,103 | ₩7,781 | ₩7,781 | -2.68% | 2.7천 |
|---|
| 2025.12.23 | ₩7,915 | ₩8,076 | ₩7,781 | ₩7,808 | -1.36% | 4.5만 |
|---|
| 2025.12.22 | ₩7,929 | ₩8,170 | ₩7,915 | ₩7,915 | -0.17% | 3.8천 |
|---|
| 2025.12.19 | ₩8,089 | ₩8,304 | ₩7,982 | ₩8,009 | -1.00% | 8.8천 |
|---|
| 2025.12.18 | ₩8,183 | ₩8,237 | ₩7,929 | ₩8,237 | +0.66% | 1.1만 |
|---|
| 2025.12.17 | ₩7,955 | ₩8,170 | ₩7,929 | ₩8,170 | +2.70% | 4.6천 |
|---|
| 2025.12.16 | ₩8,063 | ₩8,197 | ₩7,982 | ₩8,103 | +0.50% | 2.6천 |
|---|
| 2025.12.15 | ₩8,371 | ₩8,371 | ₩8,076 | ₩8,237 | -1.60% | 3.3천 |
|---|
| 2025.12.12 | ₩7,982 | ₩8,371 | ₩7,982 | ₩8,331 | +4.37% | 9.3천 |
|---|
| 2025.12.11 | ₩8,049 | ₩8,291 | ₩7,929 | ₩8,143 | +1.17% | 2.4만 |
|---|
| 2025.12.10 | ₩7,660 | ₩8,049 | ₩7,378 | ₩7,875 | +2.80% | 6.6만 |
|---|
| 2025.12.09 | ₩7,365 | ₩7,875 | ₩7,365 | ₩7,472 | +1.46% | 6.4천 |
|---|
| 2025.12.08 | ₩7,472 | ₩7,647 | ₩7,352 | ₩7,352 | -1.62% | 2.3천 |
|---|
| 2025.12.05 | ₩7,110 | ₩7,566 | ₩6,989 | ₩7,566 | +6.42% | 2.1만 |
|---|
| 2025.12.04 | ₩7,150 | ₩7,446 | ₩6,842 | ₩6,989 | -2.25% | 4.7만 |
|---|
| 2025.12.03 | ₩6,332 | ₩7,244 | ₩6,332 | ₩7,043 | +11.23% | 8.4천 |
|---|
| 2025.12.02 | ₩6,453 | ₩6,708 | ₩6,359 | ₩6,708 | +3.95% | 1만 |
|---|
| 2025.12.01 | ₩6,587 | ₩6,587 | ₩6,305 | ₩6,359 | -3.46% | 1.2만 |
|---|
| 2025.11.28 | ₩6,560 | ₩6,708 | ₩6,480 | ₩6,493 | -1.02% | 7.2천 |
|---|
| 2025.11.26 | ₩6,372 | ₩7,191 | ₩6,332 | ₩6,439 | +1.05% | 2.4만 |
|---|
| 2025.11.25 | ₩6,305 | ₩6,480 | ₩6,278 | ₩6,278 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩6,265 | ₩6,453 | ₩6,265 | ₩6,332 | +1.07% | 1만 |
|---|
| 2025.11.21 | ₩6,117 | ₩6,278 | ₩6,064 | ₩6,278 | +2.63% | 8.6천 |
|---|
| 2025.11.20 | ₩6,439 | ₩6,493 | ₩6,091 | ₩6,171 | -4.17% | 1.2만 |
|---|
| 2025.11.19 | ₩6,238 | ₩6,533 | ₩6,211 | ₩6,359 | +1.94% | 1.5만 |
|---|
| 2025.11.18 | ₩6,641 | ₩6,641 | ₩6,117 | ₩6,117 | -7.88% | 3.1만 |
|---|
| 2025.11.17 | ₩7,043 | ₩7,057 | ₩6,278 | ₩6,587 | -6.48% | 7만 |
|---|
| 2025.11.14 | ₩7,446 | ₩7,526 | ₩7,244 | ₩7,244 | -2.70% | 5만 |
|---|
| 2025.11.13 | ₩8,385 | ₩8,385 | ₩7,982 | ₩8,116 | -3.20% | 6.4천 |
|---|
| 2025.11.12 | ₩8,532 | ₩8,532 | ₩8,224 | ₩8,224 | -3.62% | 7.5천 |
|---|
| 2025.11.11 | ₩8,224 | ₩8,438 | ₩8,224 | ₩8,411 | +2.28% | 1.3만 |
|---|
| 2025.11.10 | ₩8,076 | ₩8,492 | ₩7,982 | ₩8,157 | +1.00% | 3.1만 |
|---|
| 2025.11.07 | ₩8,344 | ₩8,411 | ₩8,130 | ₩8,183 | -1.93% | 8천 |
|---|
| 2025.11.06 | ₩8,264 | ₩8,465 | ₩8,143 | ₩8,465 | +2.44% | 2.5만 |
|---|
| 2025.11.05 | ₩8,183 | ₩8,452 | ₩8,143 | ₩8,452 | +3.28% | 6.2천 |
|---|
| 2025.11.04 | ₩8,304 | ₩8,304 | ₩7,982 | ₩8,049 | -3.07% | 4.4천 |
|---|
| 2025.11.03 | ₩8,277 | ₩8,371 | ₩7,915 | ₩8,331 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩8,264 | ₩8,425 | ₩8,264 | ₩8,371 | +1.30% | 1.1만 |
|---|
| 2025.10.30 | ₩8,237 | ₩8,237 | ₩8,103 | ₩8,170 | -0.81% | 4.7천 |
|---|
| 2025.10.29 | ₩8,304 | ₩8,465 | ₩7,902 | ₩8,089 | -2.58% | 4만 |
|---|
| 2025.10.28 | ₩8,264 | ₩8,921 | ₩8,264 | ₩8,264 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩8,264 | ₩9,055 | ₩8,210 | ₩8,371 | +1.30% | 3.8만 |
|---|
| 2025.10.24 | ₩8,237 | ₩8,264 | ₩8,157 | ₩8,157 | -0.98% | 1.1만 |
|---|
| 2025.10.23 | ₩8,411 | ₩8,411 | ₩8,063 | ₩8,130 | -3.35% | 1.4만 |
|---|
| 2025.10.22 | ₩8,197 | ₩8,707 | ₩8,063 | ₩8,707 | +6.22% | 7.6천 |
|---|
| 2025.10.21 | ₩8,224 | ₩8,505 | ₩8,143 | ₩8,224 | 0.00% | 9.2천 |
|---|
| 2025.10.20 | ₩8,358 | ₩8,358 | ₩8,170 | ₩8,264 | -1.12% | 1.1만 |
|---|
| 2025.10.17 | ₩8,519 | ₩8,519 | ₩8,130 | ₩8,130 | -4.57% | 8.9천 |
|---|
| 2025.10.16 | ₩8,908 | ₩8,908 | ₩8,385 | ₩8,385 | -5.87% | 1.3만 |
|---|
| 2025.10.15 | ₩8,680 | ₩9,190 | ₩8,304 | ₩8,894 | +2.47% | 7만 |
|---|
| 2025.10.14 | ₩9,109 | ₩9,377 | ₩8,747 | ₩8,747 | -3.98% | 6.1천 |
|---|
| 2025.10.13 | ₩9,122 | ₩9,364 | ₩8,827 | ₩8,827 | -3.24% | 2.7만 |
|---|
| 2025.10.10 | ₩8,988 | ₩9,377 | ₩8,988 | ₩9,122 | +1.49% | 2.7만 |
|---|