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 | ₩13,076 | ₩13,143 | ₩12,942 | ₩13,143 | +0.51% | 1.9천 |
| 2026.10.08 | ₩13,063 | ₩13,210 | ₩12,942 | ₩13,076 | +0.10% | 5.1천 |
| 2026.10.07 | ₩13,358 | ₩13,398 | ₩12,996 | ₩12,996 | -2.71% | 5.2천 |
| 2026.10.06 | ₩13,318 | ₩13,371 | ₩13,318 | ₩13,371 | +0.40% | 800 |
| 2026.10.05 | ₩13,076 | ₩13,143 | ₩12,969 | ₩13,076 | 0.00% | 1.1만 |
| 2026.10.02 | ₩13,143 | ₩13,143 | ₩12,888 | ₩13,076 | -0.51% | 5.8천 |
| 2026.10.01 | ₩13,143 | ₩13,143 | ₩12,808 | ₩12,875 | -2.04% | 4만 |
| 2026.09.30 | ₩13,250 | ₩13,277 | ₩13,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,143 |
| -0.81% |
| 2.5천 |
| 2026.09.29 | ₩13,304 | ₩13,546 | ₩13,304 | ₩13,331 | +0.20% | 2.9천 |
|---|
| 2026.09.28 | ₩13,116 | ₩13,559 | ₩12,996 | ₩13,250 | +1.02% | 4.5천 |
|---|
| 2026.09.25 | ₩13,358 | ₩13,358 | ₩12,969 | ₩13,318 | -0.30% | 5.1천 |
|---|
| 2026.09.24 | ₩13,358 | ₩13,519 | ₩13,358 | ₩13,371 | +0.10% | 2.1천 |
|---|
| 2026.09.23 | ₩13,452 | ₩13,505 | ₩13,210 | ₩13,398 | -0.40% | 7.9천 |
|---|
| 2026.09.22 | ₩13,546 | ₩13,546 | ₩13,157 | ₩13,398 | -1.09% | 3.6만 |
|---|
| 2026.09.21 | ₩13,143 | ₩13,626 | ₩13,063 | ₩13,586 | +3.37% | 3.2천 |
|---|
| 2026.09.18 | ₩13,143 | ₩13,398 | ₩12,982 | ₩13,344 | +1.53% | 1만 |
|---|
| 2026.09.17 | ₩12,902 | ₩13,385 | ₩12,821 | ₩13,385 | +3.74% | 3.3만 |
|---|
| 2026.09.16 | ₩12,915 | ₩13,210 | ₩12,687 | ₩12,888 | -0.21% | 3.2만 |
|---|
| 2026.09.15 | ₩13,076 | ₩13,197 | ₩12,741 | ₩12,848 | -1.74% | 2.1만 |
|---|
| 2026.09.14 | ₩13,143 | ₩13,210 | ₩13,022 | ₩13,022 | -0.92% | 1.5만 |
|---|
| 2026.09.11 | ₩13,291 | ₩13,291 | ₩12,915 | ₩13,210 | -0.61% | 8.1천 |
|---|
| 2026.09.10 | ₩13,197 | ₩13,411 | ₩13,103 | ₩13,304 | +0.81% | 1.1만 |
|---|
| 2026.09.09 | ₩13,157 | ₩13,344 | ₩13,130 | ₩13,291 | +1.02% | 8.5천 |
|---|
| 2026.09.08 | ₩13,170 | ₩13,438 | ₩13,143 | ₩13,197 | +0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩13,371 | ₩13,371 | ₩13,143 | ₩13,277 | -0.70% | 1.2만 |
|---|
| 2026.09.03 | ₩13,277 | ₩13,465 | ₩13,277 | ₩13,411 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩13,183 | ₩13,532 | ₩13,183 | ₩13,411 | +1.73% | 1.6만 |
|---|
| 2026.09.01 | ₩13,210 | ₩13,438 | ₩13,197 | ₩13,304 | +0.71% | 7천 |
|---|
| 2026.08.31 | ₩13,224 | ₩13,411 | ₩13,103 | ₩13,130 | -0.71% | 2만 |
|---|
| 2026.08.28 | ₩13,814 | ₩13,814 | ₩13,264 | ₩13,331 | -3.50% | 5.6천 |
|---|
| 2026.08.27 | ₩13,411 | ₩13,626 | ₩13,411 | ₩13,438 | +0.20% | 3.2천 |
|---|
| 2026.08.26 | ₩13,210 | ₩13,867 | ₩13,210 | ₩13,438 | +1.73% | 7.4천 |
|---|
| 2026.08.25 | ₩13,237 | ₩13,572 | ₩13,049 | ₩13,197 | -0.30% | 2.7만 |
|---|
| 2026.08.24 | ₩13,492 | ₩13,492 | ₩13,090 | ₩13,197 | -2.19% | 5.5만 |
|---|
| 2026.08.21 | ₩13,532 | ₩14,069 | ₩13,478 | ₩13,492 | -0.30% | 1.1만 |
|---|
| 2026.08.20 | ₩13,599 | ₩13,760 | ₩13,116 | ₩13,532 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩13,090 | ₩13,921 | ₩12,888 | ₩13,586 | +3.79% | 4.9만 |
|---|
| 2026.08.18 | ₩13,049 | ₩13,224 | ₩12,915 | ₩13,090 | +0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩13,411 | ₩13,411 | ₩12,808 | ₩13,009 | -3.00% | 10.1만 |
|---|
| 2026.08.14 | ₩14,377 | ₩14,377 | ₩13,076 | ₩13,478 | -6.25% | 9.2만 |
|---|
| 2026.08.13 | ₩14,699 | ₩14,940 | ₩14,565 | ₩14,618 | -0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩14,484 | ₩14,833 | ₩14,042 | ₩14,726 | +1.67% | 2.7만 |
|---|
| 2026.08.11 | ₩14,833 | ₩14,873 | ₩14,243 | ₩14,685 | -0.99% | 1.5만 |
|---|
| 2026.08.10 | ₩14,887 | ₩14,887 | ₩14,578 | ₩14,712 | -1.17% | 1.2만 |
|---|
| 2026.08.07 | ₩14,685 | ₩14,793 | ₩14,431 | ₩14,753 | +0.46% | 9.7천 |
|---|
| 2026.08.06 | ₩14,511 | ₩15,168 | ₩14,243 | ₩14,779 | +1.85% | 4.2만 |
|---|
| 2026.08.05 | ₩14,967 | ₩15,262 | ₩14,082 | ₩14,417 | -3.67% | 1.5만 |
|---|
| 2026.08.04 | ₩14,739 | ₩15,088 | ₩14,632 | ₩14,846 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩15,195 | ₩15,195 | ₩14,739 | ₩14,806 | -2.56% | 1.6만 |
|---|
| 2026.07.31 | ₩14,726 | ₩15,222 | ₩14,712 | ₩15,034 | +2.09% | 1만 |
|---|
| 2026.07.30 | ₩14,766 | ₩15,048 | ₩14,511 | ₩14,833 | +0.45% | 2.5만 |
|---|
| 2026.07.29 | ₩15,021 | ₩15,021 | ₩14,618 | ₩14,766 | -1.70% | 2.5만 |
|---|
| 2026.07.28 | ₩15,088 | ₩15,222 | ₩14,994 | ₩15,074 | -0.09% | 8.7천 |
|---|
| 2026.07.27 | ₩14,887 | ₩15,074 | ₩14,806 | ₩14,927 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩14,632 | ₩14,981 | ₩14,632 | ₩14,793 | +1.10% | 8.7천 |
|---|
| 2026.07.23 | ₩14,753 | ₩14,967 | ₩14,618 | ₩14,659 | -0.64% | 2만 |
|---|
| 2026.07.22 | ₩14,913 | ₩15,651 | ₩14,685 | ₩14,927 | +0.09% | 2.4만 |
|---|
| 2026.07.21 | ₩14,860 | ₩15,611 | ₩14,806 | ₩15,021 | +1.08% | 1.6만 |
|---|
| 2026.07.20 | ₩14,833 | ₩15,115 | ₩14,525 | ₩14,954 | +0.81% | 2.5만 |
|---|
| 2026.07.17 | ₩15,115 | ₩15,115 | ₩14,632 | ₩14,927 | -1.24% | 9.1천 |
|---|
| 2026.07.16 | ₩14,525 | ₩15,302 | ₩14,310 | ₩14,927 | +2.77% | 4.8만 |
|---|
| 2026.07.15 | ₩15,611 | ₩15,825 | ₩14,337 | ₩14,390 | -7.82% | 5만 |
|---|
| 2026.07.14 | ₩14,900 | ₩16,228 | ₩14,900 | ₩15,718 | +5.49% | 5.9만 |
|---|
| 2026.07.13 | ₩14,685 | ₩15,007 | ₩14,685 | ₩14,860 | +1.19% | 3만 |
|---|
| 2026.07.10 | ₩15,383 | ₩15,544 | ₩14,565 | ₩14,605 | -5.06% | 3.5만 |
|---|
| 2026.07.09 | ₩14,109 | ₩15,423 | ₩14,109 | ₩15,369 | +8.94% | 4.9만 |
|---|
| 2026.07.08 | ₩14,069 | ₩14,350 | ₩13,948 | ₩14,256 | +1.33% | 4.2만 |
|---|
| 2026.07.07 | ₩13,747 | ₩14,216 | ₩13,465 | ₩13,867 | +0.88% | 3.8만 |
|---|
| 2026.07.06 | ₩13,894 | ₩14,015 | ₩13,318 | ₩13,492 | -2.90% | 2.3만 |
|---|
| 2026.07.02 | ₩13,921 | ₩14,659 | ₩13,385 | ₩13,800 | -0.87% | 4.1만 |
|---|
| 2026.07.01 | ₩13,666 | ₩14,967 | ₩13,666 | ₩14,753 | +7.95% | 5.6만 |
|---|
| 2026.06.30 | ₩13,425 | ₩13,747 | ₩13,250 | ₩13,478 | +0.40% | 6.9만 |
|---|
| 2026.06.29 | ₩13,492 | ₩13,492 | ₩12,982 | ₩13,291 | -1.49% | 2.2만 |
|---|
| 2026.06.26 | ₩13,398 | ₩13,438 | ₩12,808 | ₩13,130 | -2.00% | 2.7만 |
|---|
| 2026.06.25 | ₩13,237 | ₩13,411 | ₩13,090 | ₩13,264 | +0.20% | 1.5만 |
|---|
| 2026.06.24 | ₩13,371 | ₩13,546 | ₩12,754 | ₩13,130 | -1.81% | 3.9만 |
|---|
| 2026.06.23 | ₩13,170 | ₩13,398 | ₩12,915 | ₩13,237 | +0.51% | 2.9만 |
|---|
| 2026.06.22 | ₩13,076 | ₩13,210 | ₩12,781 | ₩13,076 | 0.00% | 5.9만 |
|---|
| 2026.06.18 | ₩12,459 | ₩12,848 | ₩12,459 | ₩12,727 | +2.15% | 3.4만 |
|---|
| 2026.06.17 | ₩12,553 | ₩12,835 | ₩12,406 | ₩12,593 | +0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩12,768 | ₩12,794 | ₩12,580 | ₩12,580 | -1.47% | 1.4만 |
|---|
| 2026.06.15 | ₩12,862 | ₩12,996 | ₩12,768 | ₩12,781 | -0.63% | 9.7천 |
|---|
| 2026.06.12 | ₩12,915 | ₩13,183 | ₩12,781 | ₩12,982 | +0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩13,170 | ₩13,250 | ₩12,768 | ₩13,063 | -0.81% | 1.1만 |
|---|
| 2026.06.10 | ₩13,143 | ₩13,613 | ₩12,888 | ₩12,969 | -1.33% | 3.2만 |
|---|
| 2026.06.09 | ₩12,996 | ₩13,143 | ₩12,902 | ₩13,103 | +0.83% | 1.8만 |
|---|
| 2026.06.08 | ₩12,888 | ₩13,398 | ₩12,888 | ₩13,009 | +0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩13,103 | ₩13,170 | ₩12,566 | ₩12,888 | -1.64% | 1.3만 |
|---|
| 2026.06.04 | ₩13,586 | ₩13,586 | ₩13,170 | ₩13,237 | -2.57% | 8.7천 |
|---|
| 2026.06.03 | ₩13,250 | ₩13,680 | ₩13,076 | ₩13,478 | +1.72% | 1.6만 |
|---|
| 2026.06.02 | ₩13,103 | ₩13,371 | ₩12,459 | ₩13,130 | +0.20% | 4만 |
|---|
| 2026.06.01 | ₩13,586 | ₩13,988 | ₩12,955 | ₩12,969 | -4.54% | 1.8만 |
|---|
| 2026.05.29 | ₩13,318 | ₩14,042 | ₩13,116 | ₩13,733 | +3.12% | 3만 |
|---|
| 2026.05.28 | ₩13,894 | ₩14,002 | ₩12,942 | ₩13,277 | -4.44% | 3.8만 |
|---|
| 2026.05.27 | ₩14,162 | ₩14,417 | ₩13,948 | ₩14,256 | +0.66% | 2.1만 |
|---|
| 2026.05.26 | ₩13,639 | ₩14,417 | ₩13,639 | ₩14,082 | +3.24% | 6.7만 |
|---|
| 2026.05.22 | ₩13,425 | ₩13,680 | ₩13,022 | ₩13,572 | +1.10% | 3.4만 |
|---|
| 2026.05.21 | ₩13,143 | ₩13,452 | ₩12,955 | ₩13,425 | +2.14% | 2.6만 |
|---|
| 2026.05.20 | ₩13,559 | ₩13,747 | ₩12,888 | ₩13,250 | -2.27% | 2.5만 |
|---|
| 2026.05.19 | ₩13,277 | ₩13,747 | ₩12,996 | ₩13,680 | +3.03% | 4.3만 |
|---|
| 2026.05.18 | ₩12,137 | ₩13,747 | ₩12,137 | ₩13,291 | +9.50% | 11.8만 |
|---|
| 2026.05.15 | ₩11,266 | ₩11,963 | ₩11,266 | ₩11,963 | +6.19% | 6.1만 |
|---|
| 2026.05.14 | ₩11,400 | ₩11,534 | ₩11,078 | ₩11,078 | -2.82% | 2.5만 |
|---|
| 2026.05.13 | ₩11,561 | ₩11,775 | ₩11,212 | ₩11,212 | -3.02% | 1.8만 |
|---|
| 2026.05.12 | ₩11,319 | ₩11,480 | ₩11,199 | ₩11,239 | -0.71% | 9.7천 |
|---|
| 2026.05.11 | ₩10,984 | ₩11,386 | ₩10,890 | ₩11,333 | +3.17% | 1.5만 |
|---|
| 2026.05.08 | ₩11,386 | ₩11,601 | ₩10,689 | ₩10,796 | -5.18% | 2.3만 |
|---|
| 2026.05.07 | ₩11,480 | ₩11,829 | ₩11,239 | ₩11,359 | -1.05% | 3.2만 |
|---|
| 2026.05.06 | ₩11,923 | ₩12,178 | ₩11,547 | ₩11,614 | -2.59% | 5.5만 |
|---|
| 2026.05.05 | ₩11,695 | ₩12,017 | ₩11,695 | ₩11,923 | +1.95% | 1.6만 |
|---|
| 2026.05.04 | ₩11,708 | ₩12,057 | ₩11,534 | ₩11,695 | -0.11% | 3.3만 |
|---|
| 2026.05.01 | ₩11,373 | ₩11,829 | ₩11,346 | ₩11,708 | +2.95% | 1.8만 |
|---|
| 2026.04.30 | ₩11,306 | ₩11,386 | ₩11,239 | ₩11,346 | +0.36% | 1.3만 |
|---|
| 2026.04.29 | ₩11,078 | ₩11,400 | ₩11,078 | ₩11,319 | +2.18% | 1.6만 |
|---|
| 2026.04.28 | ₩11,064 | ₩11,306 | ₩11,064 | ₩11,199 | +1.21% | 2.2만 |
|---|
| 2026.04.27 | ₩11,078 | ₩11,199 | ₩10,930 | ₩11,064 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩10,877 | ₩11,346 | ₩10,823 | ₩11,212 | +3.08% | 3만 |
|---|
| 2026.04.23 | ₩10,367 | ₩10,850 | ₩10,367 | ₩10,729 | +3.49% | 9.6천 |
|---|
| 2026.04.22 | ₩10,595 | ₩10,595 | ₩10,447 | ₩10,488 | -1.01% | 5.2천 |
|---|
| 2026.04.21 | ₩10,649 | ₩10,716 | ₩10,327 | ₩10,354 | -2.77% | 2만 |
|---|
| 2026.04.20 | ₩10,555 | ₩10,863 | ₩10,555 | ₩10,756 | +1.91% | 2만 |
|---|
| 2026.04.17 | ₩10,099 | ₩11,038 | ₩10,085 | ₩10,702 | +5.98% | 4.7만 |
|---|
| 2026.04.16 | ₩10,085 | ₩10,260 | ₩10,059 | ₩10,112 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩10,327 | ₩10,474 | ₩10,059 | ₩10,193 | -1.30% | 3.1만 |
|---|
| 2026.04.14 | ₩9,763 | ₩10,488 | ₩9,763 | ₩10,367 | +6.18% | 8.1만 |
|---|
| 2026.04.13 | ₩9,415 | ₩9,790 | ₩9,415 | ₩9,536 | +1.28% | 3.8만 |
|---|
| 2026.04.10 | ₩9,844 | ₩9,844 | ₩9,442 | ₩9,495 | -3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩9,053 | ₩10,059 | ₩9,053 | ₩9,643 | +6.52% | 8.4만 |
|---|
| 2026.04.08 | ₩8,878 | ₩8,892 | ₩8,556 | ₩8,556 | -3.63% | 3.7만 |
|---|
| 2026.04.07 | ₩8,825 | ₩8,865 | ₩8,731 | ₩8,852 | +0.30% | 5.4천 |
|---|
| 2026.04.06 | ₩8,543 | ₩8,865 | ₩8,489 | ₩8,865 | +3.77% | 2.9만 |
|---|
| 2026.04.02 | ₩8,530 | ₩8,784 | ₩8,382 | ₩8,637 | +1.26% | 6.9천 |
|---|
| 2026.04.01 | ₩8,704 | ₩8,704 | ₩8,489 | ₩8,516 | -2.16% | 7.5천 |
|---|
| 2026.03.31 | ₩8,610 | ₩8,838 | ₩8,409 | ₩8,489 | -1.40% | 2.4만 |
|---|
| 2026.03.30 | ₩8,717 | ₩8,744 | ₩8,342 | ₩8,624 | -1.08% | 1.4만 |
|---|
| 2026.03.27 | ₩8,677 | ₩8,744 | ₩8,516 | ₩8,744 | +0.77% | 9.5천 |
|---|
| 2026.03.26 | ₩8,503 | ₩8,771 | ₩8,449 | ₩8,758 | +3.00% | 7.7천 |
|---|
| 2026.03.25 | ₩8,597 | ₩8,650 | ₩8,583 | ₩8,637 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩8,624 | ₩8,637 | ₩8,449 | ₩8,570 | -0.62% | 8.9천 |
|---|
| 2026.03.23 | ₩8,556 | ₩8,597 | ₩8,449 | ₩8,597 | +0.47% | 5천 |
|---|
| 2026.03.20 | ₩8,409 | ₩8,409 | ₩8,047 | ₩8,141 | -3.19% | 4.1만 |
|---|
| 2026.03.19 | ₩8,181 | ₩8,248 | ₩8,087 | ₩8,248 | +0.82% | 3.9천 |
|---|
| 2026.03.18 | ₩8,127 | ₩8,141 | ₩8,060 | ₩8,100 | -0.33% | 7.3천 |
|---|
| 2026.03.17 | ₩8,489 | ₩8,489 | ₩8,047 | ₩8,114 | -4.42% | 4.4만 |
|---|
| 2026.03.16 | ₩8,704 | ₩8,704 | ₩8,476 | ₩8,570 | -1.54% | 4.6천 |
|---|
| 2026.03.13 | ₩8,865 | ₩8,986 | ₩8,489 | ₩8,543 | -3.63% | 1.7만 |
|---|
| 2026.03.12 | ₩8,784 | ₩8,892 | ₩8,784 | ₩8,892 | +1.22% | 1.1천 |
|---|
| 2026.03.11 | ₩8,892 | ₩8,945 | ₩8,878 | ₩8,919 | +0.30% | 9.4천 |
|---|
| 2026.03.10 | ₩8,570 | ₩8,919 | ₩8,570 | ₩8,892 | +3.76% | 1.4만 |
|---|
| 2026.03.09 | ₩8,610 | ₩8,704 | ₩8,396 | ₩8,691 | +0.93% | 1.3만 |
|---|
| 2026.03.06 | ₩8,449 | ₩8,865 | ₩8,396 | ₩8,852 | +4.76% | 1.5만 |
|---|
| 2026.03.05 | ₩8,610 | ₩8,610 | ₩8,342 | ₩8,516 | -1.09% | 3.8만 |
|---|
| 2026.03.04 | ₩8,463 | ₩8,664 | ₩8,315 | ₩8,664 | +2.38% | 1.2만 |
|---|
| 2026.03.03 | ₩8,717 | ₩8,784 | ₩8,288 | ₩8,583 | -1.54% | 1.7만 |
|---|
| 2026.03.02 | ₩8,972 | ₩8,972 | ₩8,717 | ₩8,771 | -2.24% | 3.2천 |
|---|
| 2026.02.27 | ₩8,771 | ₩8,811 | ₩8,556 | ₩8,811 | +0.46% | 3.3천 |
|---|
| 2026.02.26 | ₩8,744 | ₩8,838 | ₩8,516 | ₩8,784 | +0.46% | 3.3천 |
|---|
| 2026.02.25 | ₩8,717 | ₩8,878 | ₩8,717 | ₩8,811 | +1.08% | 1.7천 |
|---|
| 2026.02.24 | ₩8,624 | ₩8,919 | ₩8,597 | ₩8,798 | +2.02% | 8.2천 |
|---|
| 2026.02.23 | ₩8,449 | ₩8,583 | ₩8,369 | ₩8,583 | +1.59% | 3.2천 |
|---|
| 2026.02.20 | ₩8,945 | ₩8,999 | ₩8,489 | ₩8,610 | -3.75% | 3만 |
|---|
| 2026.02.19 | ₩8,717 | ₩8,945 | ₩8,650 | ₩8,945 | +2.62% | 4.9천 |
|---|
| 2026.02.18 | ₩8,382 | ₩8,691 | ₩8,382 | ₩8,691 | +3.68% | 7.7천 |
|---|
| 2026.02.17 | ₩8,838 | ₩8,838 | ₩8,315 | ₩8,369 | -5.31% | 2.2만 |
|---|
| 2026.02.13 | ₩8,798 | ₩9,093 | ₩8,784 | ₩8,852 | +0.61% | 5.4천 |
|---|
| 2026.02.12 | ₩8,704 | ₩8,892 | ₩8,691 | ₩8,878 | +2.00% | 9.9천 |
|---|
| 2026.02.11 | ₩8,717 | ₩8,892 | ₩8,570 | ₩8,704 | -0.15% | 1.2만 |
|---|
| 2026.02.10 | ₩8,945 | ₩9,053 | ₩8,624 | ₩8,892 | -0.60% | 2만 |
|---|
| 2026.02.09 | ₩8,369 | ₩8,959 | ₩8,315 | ₩8,905 | +6.41% | 2.4만 |
|---|
| 2026.02.06 | ₩8,248 | ₩8,556 | ₩8,127 | ₩8,369 | +1.46% | 7.8천 |
|---|
| 2026.02.05 | ₩8,047 | ₩8,194 | ₩8,047 | ₩8,194 | +1.83% | 1만 |
|---|
| 2026.02.04 | ₩7,832 | ₩8,141 | ₩7,712 | ₩8,141 | +3.94% | 2.7만 |
|---|
| 2026.02.03 | ₩8,261 | ₩8,261 | ₩7,779 | ₩7,832 | -5.19% | 4.1만 |
|---|
| 2026.02.02 | ₩8,181 | ₩8,288 | ₩8,181 | ₩8,194 | +0.16% | 2만 |
|---|
| 2026.01.30 | ₩8,047 | ₩8,315 | ₩8,047 | ₩8,074 | +0.33% | 8.9천 |
|---|
| 2026.01.29 | ₩8,650 | ₩8,784 | ₩8,100 | ₩8,100 | -6.36% | 5.4만 |
|---|
| 2026.01.28 | ₩8,530 | ₩8,664 | ₩8,288 | ₩8,543 | +0.16% | 2.5만 |
|---|
| 2026.01.27 | ₩8,476 | ₩8,530 | ₩8,248 | ₩8,409 | -0.79% | 2.1만 |
|---|
| 2026.01.26 | ₩8,784 | ₩8,784 | ₩8,409 | ₩8,463 | -3.66% | 1.6만 |
|---|
| 2026.01.23 | ₩8,784 | ₩8,945 | ₩8,382 | ₩8,396 | -4.43% | 2.7만 |
|---|
| 2026.01.22 | ₩8,744 | ₩9,012 | ₩8,744 | ₩8,798 | +0.61% | 1만 |
|---|
| 2026.01.21 | ₩8,744 | ₩9,281 | ₩8,516 | ₩9,120 | +4.29% | 1.1만 |
|---|
| 2026.01.20 | ₩8,436 | ₩8,744 | ₩8,436 | ₩8,744 | +3.66% | 1.4만 |
|---|
| 2026.01.16 | ₩9,106 | ₩9,227 | ₩8,409 | ₩8,530 | -6.33% | 4.1만 |
|---|
| 2026.01.15 | ₩8,932 | ₩9,120 | ₩8,878 | ₩8,905 | -0.30% | 3.7만 |
|---|
| 2026.01.14 | ₩8,892 | ₩9,093 | ₩8,878 | ₩8,878 | -0.15% | 3.5천 |
|---|
| 2026.01.13 | ₩8,892 | ₩9,053 | ₩8,878 | ₩8,919 | +0.30% | 1.6만 |
|---|
| 2026.01.12 | ₩8,852 | ₩9,120 | ₩8,784 | ₩8,945 | +1.06% | 1.5만 |
|---|
| 2026.01.09 | ₩8,852 | ₩9,240 | ₩8,717 | ₩8,717 | -1.52% | 2.2만 |
|---|
| 2026.01.08 | ₩8,248 | ₩9,106 | ₩8,248 | ₩8,811 | +6.83% | 3.8만 |
|---|
| 2026.01.07 | ₩8,610 | ₩8,852 | ₩8,342 | ₩8,369 | -2.80% | 3.7만 |
|---|
| 2026.01.06 | ₩8,047 | ₩8,556 | ₩8,047 | ₩8,516 | +5.83% | 2.2만 |
|---|
| 2026.01.05 | ₩7,886 | ₩8,208 | ₩7,779 | ₩8,114 | +2.89% | 2.2만 |
|---|
| 2026.01.02 | ₩8,181 | ₩8,181 | ₩7,886 | ₩7,940 | -2.95% | 6.7만 |
|---|
| 2025.12.31 | ₩8,328 | ₩8,328 | ₩8,181 | ₩8,248 | -0.97% | 1.1만 |
|---|
| 2025.12.30 | ₩8,449 | ₩8,691 | ₩8,060 | ₩8,194 | -3.02% | 2.1만 |
|---|
| 2025.12.29 | ₩8,208 | ₩8,704 | ₩8,181 | ₩8,248 | +0.49% | 5.8만 |
|---|
| 2025.12.26 | ₩8,235 | ₩9,549 | ₩7,859 | ₩8,208 | -0.33% | 33.6만 |
|---|
| 2025.12.24 | ₩7,993 | ₩8,100 | ₩7,779 | ₩7,779 | -2.68% | 2.7천 |
|---|
| 2025.12.23 | ₩7,913 | ₩8,074 | ₩7,779 | ₩7,805 | -1.36% | 4.5만 |
|---|
| 2025.12.22 | ₩7,926 | ₩8,168 | ₩7,913 | ₩7,913 | -0.17% | 3.8천 |
|---|
| 2025.12.19 | ₩8,087 | ₩8,302 | ₩7,980 | ₩8,007 | -1.00% | 8.8천 |
|---|
| 2025.12.18 | ₩8,181 | ₩8,235 | ₩7,926 | ₩8,235 | +0.66% | 1.1만 |
|---|
| 2025.12.17 | ₩7,953 | ₩8,168 | ₩7,926 | ₩8,168 | +2.70% | 4.6천 |
|---|
| 2025.12.16 | ₩8,060 | ₩8,194 | ₩7,980 | ₩8,100 | +0.50% | 2.6천 |
|---|
| 2025.12.15 | ₩8,369 | ₩8,369 | ₩8,074 | ₩8,235 | -1.60% | 3.3천 |
|---|
| 2025.12.12 | ₩7,980 | ₩8,369 | ₩7,980 | ₩8,328 | +4.37% | 9.3천 |
|---|
| 2025.12.11 | ₩8,047 | ₩8,288 | ₩7,926 | ₩8,141 | +1.17% | 2.4만 |
|---|
| 2025.12.10 | ₩7,658 | ₩8,047 | ₩7,376 | ₩7,872 | +2.80% | 6.6만 |
|---|
| 2025.12.09 | ₩7,363 | ₩7,872 | ₩7,363 | ₩7,470 | +1.46% | 6.4천 |
|---|
| 2025.12.08 | ₩7,470 | ₩7,644 | ₩7,349 | ₩7,349 | -1.62% | 2.3천 |
|---|
| 2025.12.05 | ₩7,108 | ₩7,564 | ₩6,987 | ₩7,564 | +6.42% | 2.1만 |
|---|
| 2025.12.04 | ₩7,148 | ₩7,443 | ₩6,840 | ₩6,987 | -2.25% | 4.7만 |
|---|
| 2025.12.03 | ₩6,330 | ₩7,242 | ₩6,330 | ₩7,041 | +11.23% | 8.4천 |
|---|
| 2025.12.02 | ₩6,451 | ₩6,706 | ₩6,357 | ₩6,706 | +3.95% | 1만 |
|---|
| 2025.12.01 | ₩6,585 | ₩6,585 | ₩6,303 | ₩6,357 | -3.46% | 1.2만 |
|---|
| 2025.11.28 | ₩6,558 | ₩6,706 | ₩6,478 | ₩6,491 | -1.02% | 7.2천 |
|---|
| 2025.11.26 | ₩6,370 | ₩7,189 | ₩6,330 | ₩6,437 | +1.05% | 2.4만 |
|---|
| 2025.11.25 | ₩6,303 | ₩6,478 | ₩6,277 | ₩6,277 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩6,263 | ₩6,451 | ₩6,263 | ₩6,330 | +1.07% | 1만 |
|---|
| 2025.11.21 | ₩6,116 | ₩6,277 | ₩6,062 | ₩6,277 | +2.63% | 8.6천 |
|---|
| 2025.11.20 | ₩6,437 | ₩6,491 | ₩6,089 | ₩6,169 | -4.17% | 1.2만 |
|---|
| 2025.11.19 | ₩6,236 | ₩6,531 | ₩6,209 | ₩6,357 | +1.94% | 1.5만 |
|---|
| 2025.11.18 | ₩6,639 | ₩6,639 | ₩6,116 | ₩6,116 | -7.88% | 3.1만 |
|---|
| 2025.11.17 | ₩7,041 | ₩7,054 | ₩6,277 | ₩6,585 | -6.48% | 7만 |
|---|
| 2025.11.14 | ₩7,443 | ₩7,524 | ₩7,242 | ₩7,242 | -2.70% | 5만 |
|---|
| 2025.11.13 | ₩8,382 | ₩8,382 | ₩7,980 | ₩8,114 | -3.20% | 6.4천 |
|---|
| 2025.11.12 | ₩8,530 | ₩8,530 | ₩8,221 | ₩8,221 | -3.62% | 7.5천 |
|---|
| 2025.11.11 | ₩8,221 | ₩8,436 | ₩8,221 | ₩8,409 | +2.28% | 1.3만 |
|---|
| 2025.11.10 | ₩8,074 | ₩8,489 | ₩7,980 | ₩8,154 | +1.00% | 3.1만 |
|---|
| 2025.11.07 | ₩8,342 | ₩8,409 | ₩8,127 | ₩8,181 | -1.93% | 8천 |
|---|
| 2025.11.06 | ₩8,261 | ₩8,463 | ₩8,141 | ₩8,463 | +2.44% | 2.5만 |
|---|
| 2025.11.05 | ₩8,181 | ₩8,449 | ₩8,141 | ₩8,449 | +3.28% | 6.2천 |
|---|
| 2025.11.04 | ₩8,302 | ₩8,302 | ₩7,980 | ₩8,047 | -3.07% | 4.4천 |
|---|
| 2025.11.03 | ₩8,275 | ₩8,369 | ₩7,913 | ₩8,328 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩8,261 | ₩8,422 | ₩8,261 | ₩8,369 | +1.30% | 1.1만 |
|---|
| 2025.10.30 | ₩8,235 | ₩8,235 | ₩8,100 | ₩8,168 | -0.81% | 4.7천 |
|---|
| 2025.10.29 | ₩8,302 | ₩8,463 | ₩7,899 | ₩8,087 | -2.58% | 4만 |
|---|
| 2025.10.28 | ₩8,261 | ₩8,919 | ₩8,261 | ₩8,261 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩8,261 | ₩9,053 | ₩8,208 | ₩8,369 | +1.30% | 3.8만 |
|---|
| 2025.10.24 | ₩8,235 | ₩8,261 | ₩8,154 | ₩8,154 | -0.98% | 1.1만 |
|---|
| 2025.10.23 | ₩8,409 | ₩8,409 | ₩8,060 | ₩8,127 | -3.35% | 1.4만 |
|---|
| 2025.10.22 | ₩8,194 | ₩8,704 | ₩8,060 | ₩8,704 | +6.22% | 7.6천 |
|---|
| 2025.10.21 | ₩8,221 | ₩8,503 | ₩8,141 | ₩8,221 | 0.00% | 9.2천 |
|---|
| 2025.10.20 | ₩8,355 | ₩8,355 | ₩8,168 | ₩8,261 | -1.12% | 1.1만 |
|---|
| 2025.10.17 | ₩8,516 | ₩8,516 | ₩8,127 | ₩8,127 | -4.57% | 8.9천 |
|---|
| 2025.10.16 | ₩8,905 | ₩8,905 | ₩8,382 | ₩8,382 | -5.87% | 1.3만 |
|---|
| 2025.10.15 | ₩8,677 | ₩9,187 | ₩8,302 | ₩8,892 | +2.47% | 7만 |
|---|
| 2025.10.14 | ₩9,106 | ₩9,375 | ₩8,744 | ₩8,744 | -3.98% | 6.1천 |
|---|
| 2025.10.13 | ₩9,120 | ₩9,361 | ₩8,825 | ₩8,825 | -3.24% | 2.7만 |
|---|
| 2025.10.10 | ₩8,986 | ₩9,375 | ₩8,986 | ₩9,120 | +1.49% | 2.7만 |
|---|